協和コンサルタンツ(9647)の株価時系列情報
協和コンサルタンツ(9647)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/05/12 | 8,000 | 8,000 | 7,800 | 7,800 | 600 |
| 2026/05/08 | 8,110 | 8,110 | 8,100 | 8,100 | 400 |
| 2026/05/07 | 8,240 | 8,250 | 8,120 | 8,120 | 1,100 |
| 2026/05/01 | 8,160 | 8,160 | 8,120 | 8,120 | 600 |
| 2026/04/30 | 8,230 | 8,270 | 8,220 | 8,220 | 1,200 |
| 2026/04/28 | 8,230 | 8,230 | 8,230 | 8,230 | 500 |
| 2026/04/27 | 8,310 | 8,310 | 8,120 | 8,180 | 500 |
| 2026/04/24 | 8,240 | 8,270 | 8,210 | 8,210 | 600 |
| 2026/04/23 | 8,220 | 8,300 | 8,210 | 8,300 | 1,300 |
| 2026/04/22 | 8,120 | 8,360 | 8,120 | 8,360 | 1,000 |
| 2026/04/21 | 8,110 | 8,270 | 8,060 | 8,270 | 1,400 |
| 2026/04/20 | 8,220 | 8,220 | 8,070 | 8,100 | 800 |
| 2026/04/17 | 8,370 | 8,370 | 8,370 | 8,370 | 100 |
| 2026/04/16 | 8,300 | 8,300 | 8,220 | 8,220 | 300 |
| 2026/04/15 | 8,280 | 8,280 | 8,150 | 8,280 | 700 |
| 2026/04/14 | 8,060 | 8,350 | 8,050 | 8,350 | 1,900 |
| 2026/04/13 | 8,420 | 8,420 | 7,950 | 7,970 | 1,600 |
| 2026/04/10 | 8,300 | 8,440 | 8,050 | 8,440 | 2,600 |
| 2026/04/09 | 8,300 | 8,300 | 8,210 | 8,300 | 2,600 |
| 2026/04/08 | 8,300 | 8,320 | 8,080 | 8,320 | 1,600 |
| 2026/04/07 | 8,210 | 8,300 | 8,060 | 8,300 | 2,500 |
| 2026/04/06 | 7,910 | 8,060 | 7,800 | 8,000 | 500 |
| 2026/04/03 | 7,580 | 7,760 | 7,560 | 7,760 | 500 |
| 2026/03/27 | 7,890 | 7,890 | 7,770 | 7,770 | 300 |
| 2026/03/26 | 7,890 | 8,000 | 7,890 | 7,890 | 400 |
| 2026/03/25 | 7,650 | 7,800 | 7,650 | 7,790 | 1,000 |
| 2026/03/24 | 7,580 | 7,630 | 7,410 | 7,510 | 1,400 |
| 2026/03/23 | 7,710 | 7,860 | 7,350 | 7,430 | 4,400 |
| 2026/03/19 | 7,900 | 7,950 | 7,710 | 7,710 | 1,000 |
| 2026/03/18 | 7,850 | 8,090 | 7,830 | 8,050 | 1,900 |
| 2026/03/17 | 8,000 | 8,010 | 7,850 | 7,860 | 1,800 |
| 2026/03/16 | 8,050 | 8,200 | 8,000 | 8,000 | 1,800 |
| 2026/03/13 | 8,030 | 8,150 | 8,000 | 8,050 | 600 |
| 2026/03/12 | 8,400 | 8,550 | 8,180 | 8,180 | 800 |
| 2026/03/11 | 8,250 | 8,250 | 7,950 | 7,950 | 800 |
| 2026/03/10 | 8,210 | 8,210 | 8,100 | 8,100 | 200 |
| 2026/03/09 | 8,200 | 8,200 | 8,000 | 8,100 | 1,300 |
| 2026/03/06 | 8,180 | 8,270 | 8,180 | 8,240 | 500 |
| 2026/03/05 | 8,200 | 8,480 | 8,200 | 8,480 | 1,300 |
| 2026/03/04 | 8,190 | 8,190 | 8,000 | 8,000 | 900 |
| 2026/03/03 | 8,420 | 8,450 | 8,130 | 8,180 | 2,200 |
| 2026/03/02 | 8,500 | 8,500 | 8,470 | 8,480 | 300 |
| 2026/02/27 | 8,600 | 8,640 | 8,560 | 8,640 | 1,900 |
| 2026/02/26 | 8,590 | 8,600 | 8,590 | 8,600 | 300 |
| 2026/02/25 | 8,690 | 8,710 | 8,410 | 8,580 | 1,200 |
| 2026/02/24 | 8,560 | 8,710 | 8,560 | 8,640 | 500 |
| 2026/02/20 | 8,860 | 8,860 | 8,610 | 8,710 | 700 |
| 2026/02/19 | 8,660 | 8,870 | 8,600 | 8,860 | 2,500 |
| 2026/02/18 | 8,500 | 8,630 | 8,430 | 8,510 | 1,500 |
| 2026/02/17 | 8,670 | 8,670 | 8,590 | 8,650 | 1,500 |
| 2026/02/16 | 8,990 | 8,990 | 8,730 | 8,730 | 800 |
| 2026/02/13 | 8,990 | 8,990 | 8,990 | 8,990 | 100 |
| 2026/02/12 | 9,000 | 9,020 | 8,830 | 8,840 | 4,500 |
| 2026/02/10 | 8,910 | 8,910 | 8,820 | 8,910 | 800 |
| 2026/02/09 | 9,060 | 9,110 | 8,910 | 8,960 | 700 |
| 2026/02/06 | 9,010 | 9,130 | 8,800 | 8,910 | 2,800 |
| 2026/02/05 | 9,220 | 9,390 | 9,090 | 9,090 | 800 |
| 2026/02/04 | 9,090 | 9,500 | 8,990 | 9,340 | 6,300 |
| 2026/02/03 | 8,900 | 8,900 | 8,650 | 8,790 | 1,200 |
| 2026/02/02 | 8,780 | 8,880 | 8,650 | 8,860 | 2,900 |
| 2026/01/30 | 8,850 | 8,850 | 8,670 | 8,780 | 2,500 |
| 2026/01/29 | 8,990 | 8,990 | 8,900 | 8,900 | 300 |
| 2026/01/28 | 9,210 | 9,210 | 8,820 | 8,940 | 2,900 |
| 2026/01/27 | 9,200 | 9,200 | 8,970 | 8,970 | 800 |
| 2026/01/26 | 9,250 | 9,250 | 8,900 | 9,150 | 3,400 |
| 2026/01/23 | 9,420 | 9,420 | 9,170 | 9,230 | 3,100 |
| 2026/01/22 | 9,310 | 9,500 | 9,220 | 9,400 | 3,900 |
| 2026/01/21 | 9,100 | 9,390 | 9,000 | 9,310 | 3,100 |
| 2026/01/20 | 9,400 | 9,440 | 8,820 | 9,400 | 9,700 |
| 2026/01/19 | 10,900 | 10,900 | 9,080 | 9,250 | 23,700 |
| 2026/01/16 | 9,300 | 9,700 | 9,200 | 9,700 | 11,800 |
| 2026/01/15 | 8,950 | 9,300 | 8,800 | 9,290 | 6,500 |
| 2026/01/14 | 8,720 | 8,960 | 8,660 | 8,960 | 1,900 |
| 2026/01/13 | 8,940 | 8,980 | 8,730 | 8,800 | 2,400 |
| 2026/01/09 | 8,780 | 8,930 | 8,700 | 8,740 | 2,700 |
| 2026/01/08 | 8,840 | 8,850 | 8,600 | 8,650 | 900 |
| 2026/01/07 | 9,000 | 9,000 | 8,590 | 8,830 | 6,200 |
| 2026/01/06 | 8,940 | 9,550 | 8,680 | 9,090 | 10,400 |
| 2026/01/05 | 8,690 | 9,140 | 8,310 | 9,090 | 25,100 |