6574 (株)コンヴァノ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,848 | 1,848 | 1,848 | 1,848 | 200 | 1,848 |
| 2025-04-03 | - | - | - | 1,849 | - | 1,849 |
| 2025-04-02 | 1,849 | 1,849 | 1,849 | 1,849 | 100 | 1,849 |
| 2025-04-01 | - | - | - | 1,876 | - | 1,876 |
| 2025-03-31 | - | - | - | 1,876 | - | 1,876 |
| 2025-03-28 | 1,889 | 1,889 | 1,849 | 1,876 | 500 | 1,876 |
| 2025-03-27 | 1,855 | 1,855 | 1,809 | 1,849 | 2,000 | 1,849 |
| 2025-03-26 | 1,895 | 1,895 | 1,895 | 1,895 | 1,600 | 1,895 |
| 2025-03-25 | 1,913 | 1,913 | 1,833 | 1,897 | 1,400 | 1,897 |
| 2025-03-24 | 1,820 | 1,873 | 1,820 | 1,873 | 300 | 1,873 |
| 2025-03-21 | 1,785 | 1,785 | 1,785 | 1,785 | 100 | 1,785 |
| 2025-03-19 | 1,783 | 1,823 | 1,783 | 1,823 | 300 | 1,823 |
| 2025-03-18 | 1,789 | 1,829 | 1,789 | 1,801 | 500 | 1,801 |
| 2025-03-17 | 1,829 | 1,829 | 1,829 | 1,829 | 100 | 1,829 |
| 2025-03-14 | 1,881 | 1,881 | 1,835 | 1,869 | 1,200 | 1,869 |
| 2025-03-13 | 1,928 | 1,928 | 1,843 | 1,845 | 4,100 | 1,845 |
| 2025-03-12 | 1,938 | 1,945 | 1,831 | 1,938 | 9,000 | 1,938 |
| 2025-03-11 | 1,899 | 1,978 | 1,899 | 1,978 | 1,000 | 1,978 |
| 2025-03-10 | 1,978 | 2,099 | 1,890 | 1,979 | 3,300 | 1,979 |
| 2025-03-07 | 1,925 | 2,007 | 1,925 | 1,984 | 800 | 1,984 |
| 2025-03-06 | 1,961 | 1,961 | 1,921 | 1,950 | 400 | 1,950 |
| 2025-03-05 | 2,024 | 2,025 | 1,963 | 2,011 | 600 | 2,011 |
| 2025-03-04 | 1,811 | 1,984 | 1,811 | 1,984 | 600 | 1,984 |
| 2025-03-03 | 1,910 | 1,910 | 1,851 | 1,851 | 500 | 1,851 |
| 2025-02-28 | 1,869 | 1,899 | 1,869 | 1,899 | 200 | 1,899 |
| 2025-02-27 | 1,909 | 1,909 | 1,909 | 1,909 | 100 | 1,909 |
| 2025-02-26 | 1,907 | 1,946 | 1,907 | 1,946 | 400 | 1,946 |
| 2025-02-25 | 1,947 | 1,947 | 1,947 | 1,947 | 600 | 1,947 |
| 2025-02-21 | 1,839 | 1,913 | 1,839 | 1,913 | 700 | 1,913 |
| 2025-02-20 | 1,999 | 1,999 | 1,879 | 1,879 | 300 | 1,879 |
| 2025-02-19 | 1,929 | 1,964 | 1,929 | 1,964 | 700 | 1,964 |
| 2025-02-18 | 1,856 | 1,889 | 1,846 | 1,889 | 600 | 1,889 |
| 2025-02-17 | 1,860 | 1,909 | 1,842 | 1,896 | 1,400 | 1,896 |
| 2025-02-14 | 1,933 | 1,951 | 1,855 | 1,900 | 2,500 | 1,900 |
| 2025-02-13 | 1,998 | 1,998 | 1,920 | 1,970 | 1,200 | 1,970 |
| 2025-02-12 | 1,920 | 1,995 | 1,920 | 1,993 | 700 | 1,993 |
| 2025-02-10 | 1,923 | 1,960 | 1,923 | 1,960 | 200 | 1,960 |
| 2025-02-07 | 1,861 | 1,970 | 1,861 | 1,923 | 700 | 1,923 |
| 2025-02-06 | 1,939 | 1,979 | 1,901 | 1,901 | 800 | 1,901 |
| 2025-02-05 | 1,945 | 2,025 | 1,935 | 1,979 | 1,000 | 1,979 |
| 2025-02-04 | 1,924 | 2,002 | 1,924 | 1,985 | 600 | 1,985 |
| 2025-02-03 | 1,942 | 1,986 | 1,863 | 1,960 | 2,600 | 1,960 |
| 2025-01-31 | 2,057 | 2,057 | 1,977 | 1,978 | 1,300 | 1,978 |
| 2025-01-30 | 2,063 | 2,063 | 1,965 | 2,058 | 3,200 | 2,058 |
| 2025-01-29 | 1,999 | 2,065 | 1,970 | 2,063 | 2,800 | 2,063 |
| 2025-01-28 | 1,970 | 1,999 | 1,970 | 1,999 | 300 | 1,999 |
| 2025-01-27 | - | - | - | 1,999 | - | 1,999 |
| 2025-01-24 | 1,910 | 1,999 | 1,910 | 1,999 | 1,800 | 1,999 |
| 2025-01-23 | 1,971 | 1,971 | 1,950 | 1,950 | 400 | 1,950 |
| 2025-01-22 | 1,970 | 1,997 | 1,970 | 1,971 | 400 | 1,971 |
| 2025-01-21 | 1,924 | 1,951 | 1,924 | 1,950 | 300 | 1,950 |
| 2025-01-20 | 1,930 | 1,970 | 1,890 | 1,960 | 2,000 | 1,960 |
| 2025-01-17 | - | - | - | 1,970 | - | 1,970 |
| 2025-01-16 | 1,998 | 1,998 | 1,970 | 1,970 | 700 | 1,970 |
| 2025-01-15 | 1,996 | 1,998 | 1,899 | 1,965 | 1,600 | 1,965 |
| 2025-01-14 | 1,964 | 1,997 | 1,954 | 1,996 | 900 | 1,996 |
| 2025-01-10 | 1,970 | 1,970 | 1,970 | 1,970 | 300 | 1,970 |
| 2025-01-09 | 1,943 | 1,994 | 1,943 | 1,970 | 700 | 1,970 |
| 2025-01-08 | 1,942 | 1,957 | 1,942 | 1,943 | 400 | 1,943 |
| 2025-01-07 | 1,985 | 1,985 | 1,919 | 1,982 | 2,300 | 1,982 |
| 2025-01-06 | 2,000 | 2,000 | 1,908 | 1,908 | 2,900 | 1,908 |
分割・併合履歴 ： なし