6574 (株)コンヴァノ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,170 | 2,199 | 2,055 | 2,116 | 2,100 | 2,116 |
| 2024-11-20 | 2,200 | 2,251 | 2,100 | 2,100 | 7,300 | 2,100 |
| 2024-11-19 | 2,209 | 2,209 | 2,150 | 2,200 | 3,800 | 2,200 |
| 2024-11-18 | 2,175 | 2,213 | 1,996 | 2,190 | 3,600 | 2,190 |
| 2024-11-15 | 2,154 | 2,268 | 2,077 | 2,268 | 4,400 | 2,268 |
| 2024-11-14 | 2,350 | 2,350 | 1,950 | 1,974 | 3,600 | 1,974 |
| 2024-11-13 | 2,478 | 2,478 | 2,355 | 2,355 | 900 | 2,355 |
| 2024-11-12 | 2,380 | 2,477 | 2,380 | 2,477 | 400 | 2,477 |
| 2024-11-11 | 2,420 | 2,420 | 2,420 | 2,420 | 100 | 2,420 |
| 2024-11-08 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 2,400 |
| 2024-11-07 | 2,445 | 2,500 | 2,400 | 2,400 | 3,900 | 2,400 |
| 2024-11-06 | 2,178 | 2,451 | 2,178 | 2,395 | 2,000 | 2,395 |
| 2024-11-05 | 2,480 | 2,480 | 2,428 | 2,428 | 500 | 2,428 |
| 2024-11-01 | 2,481 | 2,510 | 2,431 | 2,480 | 4,200 | 2,480 |
| 2024-10-31 | 2,453 | 2,500 | 2,370 | 2,500 | 3,500 | 2,500 |
| 2024-10-30 | 2,279 | 2,498 | 2,240 | 2,403 | 8,000 | 2,403 |
| 2024-10-29 | 2,154 | 2,263 | 2,104 | 2,230 | 2,800 | 2,230 |
| 2024-10-28 | 1,955 | 2,148 | 1,955 | 2,136 | 5,000 | 2,136 |
| 2024-10-25 | 2,015 | 2,160 | 1,951 | 1,951 | 4,900 | 1,951 |
| 2024-10-24 | 2,002 | 2,115 | 2,000 | 2,115 | 3,200 | 2,115 |
| 2024-10-23 | 2,140 | 2,140 | 2,001 | 2,050 | 3,600 | 2,050 |
| 2024-10-22 | 2,198 | 2,199 | 2,002 | 2,138 | 9,300 | 2,138 |
| 2024-10-21 | 2,233 | 2,260 | 2,114 | 2,200 | 11,000 | 2,200 |
| 2024-10-18 | 1,866 | 2,252 | 1,845 | 2,183 | 28,500 | 2,183 |
| 2024-10-17 | 1,806 | 1,860 | 1,780 | 1,860 | 4,900 | 1,860 |
| 2024-10-16 | 1,788 | 1,875 | 1,781 | 1,825 | 6,400 | 1,825 |
| 2024-10-15 | 1,553 | 1,798 | 1,553 | 1,750 | 9,400 | 1,750 |
| 2024-10-11 | 1,643 | 1,699 | 1,528 | 1,529 | 4,000 | 1,529 |
| 2024-10-10 | 1,680 | 1,695 | 1,590 | 1,663 | 1,800 | 1,663 |
| 2024-10-09 | 1,695 | 1,928 | 1,637 | 1,720 | 10,500 | 1,720 |
| 2024-10-08 | 1,730 | 1,732 | 1,685 | 1,685 | 1,800 | 1,685 |
| 2024-10-07 | 1,825 | 1,825 | 1,725 | 1,732 | 3,000 | 1,732 |
| 2024-10-04 | 1,841 | 1,900 | 1,800 | 1,800 | 4,100 | 1,800 |
| 2024-10-03 | 1,927 | 1,973 | 1,801 | 1,801 | 3,000 | 1,801 |
| 2024-10-02 | 1,937 | 1,962 | 1,883 | 1,935 | 1,400 | 1,935 |
| 2024-10-01 | 1,968 | 2,011 | 1,900 | 1,937 | 3,000 | 1,937 |
| 2024-09-30 | 1,861 | 1,958 | 1,781 | 1,958 | 2,000 | 1,958 |
| 2024-09-27 | 1,849 | 2,067 | 1,839 | 1,981 | 11,400 | 1,981 |
| 2024-09-26 | 2,064 | 2,064 | 1,668 | 1,809 | 20,000 | 1,809 |
| 2024-09-25 | 2,300 | 2,300 | 2,053 | 2,053 | 6,900 | 2,053 |
| 2024-09-24 | 2,484 | 2,534 | 2,310 | 2,310 | 3,500 | 2,310 |
| 2024-09-20 | 2,653 | 2,653 | 2,218 | 2,462 | 12,100 | 2,462 |
| 2024-09-19 | 2,725 | 2,780 | 2,660 | 2,660 | 6,400 | 2,660 |
| 2024-09-18 | 2,710 | 2,767 | 2,666 | 2,750 | 12,500 | 2,750 |
| 2024-09-17 | 2,737 | 2,845 | 2,650 | 2,810 | 16,400 | 2,810 |
| 2024-09-13 | 2,475 | 2,765 | 2,465 | 2,757 | 24,600 | 2,757 |
| 2024-09-12 | 2,500 | 2,584 | 2,450 | 2,491 | 10,800 | 2,491 |
| 2024-09-11 | 2,502 | 2,599 | 2,455 | 2,521 | 8,400 | 2,521 |
| 2024-09-10 | 2,547 | 2,596 | 2,453 | 2,502 | 16,800 | 2,502 |
| 2024-09-09 | 2,373 | 2,619 | 2,368 | 2,597 | 61,600 | 2,597 |
| 2024-09-06 | 2,237 | 2,336 | 2,211 | 2,336 | 18,900 | 2,336 |
| 2024-09-05 | 2,172 | 2,269 | 2,140 | 2,187 | 18,200 | 2,187 |
| 2024-09-04 | 2,221 | 2,221 | 2,062 | 2,072 | 14,900 | 2,072 |
| 2024-09-03 | 2,318 | 2,318 | 2,001 | 2,171 | 29,100 | 2,171 |
| 2024-09-02 | 2,099 | 2,275 | 2,099 | 2,268 | 27,700 | 2,268 |
| 2024-08-30 | 2,061 | 2,087 | 1,902 | 2,000 | 13,500 | 2,000 |
| 2024-08-29 | 2,040 | 2,099 | 1,971 | 2,000 | 22,100 | 2,000 |
| 2024-08-28 | 2,000 | 2,039 | 1,880 | 2,035 | 25,900 | 2,035 |
| 2024-08-27 | 1,909 | 1,987 | 1,789 | 1,987 | 34,400 | 1,987 |
| 2024-08-26 | 1,776 | 1,989 | 1,609 | 1,989 | 115,900 | 1,989 |
| 2024-08-23 | 1,396 | 1,696 | 1,396 | 1,696 | 83,600 | 1,696 |
| 2024-08-22 | 1,376 | 1,396 | 1,370 | 1,396 | 900 | 1,396 |
| 2024-08-21 | 1,426 | 1,444 | 1,367 | 1,376 | 800 | 1,376 |
| 2024-08-20 | 1,365 | 1,395 | 1,365 | 1,366 | 500 | 1,366 |
| 2024-08-19 | 1,416 | 1,467 | 1,395 | 1,395 | 2,200 | 1,395 |
| 2024-08-16 | 1,421 | 1,421 | 1,386 | 1,387 | 1,000 | 1,387 |
| 2024-08-15 | 1,475 | 1,476 | 1,361 | 1,361 | 2,100 | 1,361 |
| 2024-08-14 | 1,408 | 1,483 | 1,343 | 1,483 | 4,500 | 1,483 |
| 2024-08-13 | 1,326 | 1,509 | 1,304 | 1,451 | 29,600 | 1,451 |
| 2024-08-09 | 1,185 | 1,244 | 1,172 | 1,244 | 1,600 | 1,244 |
| 2024-08-08 | 1,260 | 1,260 | 1,133 | 1,136 | 2,400 | 1,136 |
| 2024-08-07 | 1,150 | 1,275 | 1,150 | 1,258 | 1,500 | 1,258 |
| 2024-08-06 | 1,149 | 1,209 | 1,051 | 1,180 | 4,000 | 1,180 |
| 2024-08-05 | 1,215 | 1,215 | 989 | 1,209 | 5,100 | 1,209 |
| 2024-08-02 | 1,222 | 1,245 | 1,175 | 1,245 | 3,400 | 1,245 |
| 2024-08-01 | 1,277 | 1,285 | 1,157 | 1,244 | 7,600 | 1,244 |
| 2024-07-31 | 1,257 | 1,310 | 1,250 | 1,277 | 700 | 1,277 |
| 2024-07-30 | 1,300 | 1,300 | 1,251 | 1,257 | 2,600 | 1,257 |
| 2024-07-29 | 1,251 | 1,310 | 1,251 | 1,294 | 2,700 | 1,294 |
| 2024-07-26 | 1,361 | 1,362 | 1,220 | 1,220 | 4,400 | 1,220 |
| 2024-07-25 | 1,349 | 1,349 | 1,349 | 1,349 | 1,200 | 1,349 |
| 2024-07-24 | 1,444 | 1,444 | 1,336 | 1,367 | 6,100 | 1,367 |
| 2024-07-23 | 1,322 | 1,498 | 1,322 | 1,461 | 21,500 | 1,461 |
| 2024-07-22 | 1,263 | 1,294 | 1,263 | 1,294 | 1,000 | 1,294 |
| 2024-07-19 | 1,314 | 1,339 | 1,265 | 1,265 | 1,500 | 1,265 |
| 2024-07-18 | - | - | - | 1,344 | - | 1,344 |
| 2024-07-17 | - | - | - | 1,344 | - | 1,344 |
| 2024-07-16 | 1,317 | 1,344 | 1,315 | 1,344 | 1,400 | 1,344 |
| 2024-07-12 | 1,266 | 1,309 | 1,261 | 1,297 | 600 | 1,297 |
| 2024-07-11 | 1,306 | 1,306 | 1,263 | 1,263 | 700 | 1,263 |
| 2024-07-10 | 1,301 | 1,330 | 1,294 | 1,323 | 3,100 | 1,323 |
| 2024-07-09 | 1,255 | 1,320 | 1,255 | 1,292 | 2,200 | 1,292 |
| 2024-07-08 | 1,345 | 1,345 | 1,270 | 1,280 | 7,800 | 1,280 |
| 2024-07-05 | 1,313 | 1,313 | 1,285 | 1,285 | 400 | 1,285 |
| 2024-07-04 | 1,301 | 1,319 | 1,284 | 1,311 | 1,300 | 1,311 |
| 2024-07-03 | 1,296 | 1,319 | 1,275 | 1,302 | 2,600 | 1,302 |
| 2024-07-02 | 1,331 | 1,333 | 1,263 | 1,266 | 8,600 | 1,266 |
| 2024-07-01 | 1,303 | 1,340 | 1,276 | 1,340 | 5,600 | 1,340 |
| 2024-06-28 | 1,255 | 1,320 | 1,255 | 1,303 | 6,100 | 1,303 |
| 2024-06-27 | 1,301 | 1,326 | 1,248 | 1,280 | 7,100 | 1,280 |
| 2024-06-26 | 1,354 | 1,354 | 1,292 | 1,292 | 7,800 | 1,292 |
| 2024-06-25 | 1,439 | 1,439 | 1,320 | 1,350 | 11,300 | 1,350 |
| 2024-06-24 | 1,342 | 1,515 | 1,342 | 1,439 | 28,500 | 1,439 |
| 2024-06-21 | 1,392 | 1,392 | 1,274 | 1,344 | 19,400 | 1,344 |
| 2024-06-20 | 1,337 | 1,412 | 1,324 | 1,392 | 5,100 | 1,392 |
| 2024-06-19 | 1,380 | 1,380 | 1,325 | 1,355 | 8,200 | 1,355 |
| 2024-06-18 | 1,324 | 1,353 | 1,318 | 1,350 | 6,800 | 1,350 |
| 2024-06-17 | 1,405 | 1,435 | 1,309 | 1,354 | 10,500 | 1,354 |
| 2024-06-14 | 1,393 | 1,432 | 1,378 | 1,431 | 8,200 | 1,431 |
| 2024-06-13 | 1,475 | 1,475 | 1,373 | 1,403 | 17,600 | 1,403 |
| 2024-06-12 | 1,425 | 1,538 | 1,425 | 1,481 | 18,000 | 1,481 |
| 2024-06-11 | 1,444 | 1,488 | 1,410 | 1,452 | 11,600 | 1,452 |
| 2024-06-10 | 1,491 | 1,514 | 1,435 | 1,514 | 15,400 | 1,514 |
| 2024-06-07 | 1,525 | 1,538 | 1,475 | 1,491 | 25,400 | 1,491 |
| 2024-06-06 | 1,430 | 1,643 | 1,430 | 1,565 | 94,400 | 1,565 |
| 2024-06-05 | 1,495 | 1,538 | 1,348 | 1,394 | 22,800 | 1,394 |
| 2024-06-04 | 1,534 | 1,625 | 1,510 | 1,528 | 33,400 | 1,528 |
| 2024-06-03 | 1,486 | 1,555 | 1,476 | 1,544 | 13,400 | 1,544 |
| 2024-05-31 | 1,517 | 1,538 | 1,472 | 1,526 | 20,600 | 1,526 |
| 2024-05-30 | 1,465 | 1,599 | 1,444 | 1,517 | 51,400 | 1,517 |
| 2024-05-29 | 1,334 | 1,580 | 1,334 | 1,483 | 92,100 | 1,483 |
| 2024-05-28 | 1,245 | 1,459 | 1,245 | 1,401 | 99,400 | 1,401 |
| 2024-05-27 | 1,192 | 1,253 | 1,138 | 1,235 | 22,800 | 1,235 |
| 2024-05-24 | 1,171 | 1,245 | 1,131 | 1,186 | 89,500 | 1,186 |
| 2024-05-23 | 1,337 | 1,357 | 1,165 | 1,176 | 123,100 | 1,176 |
| 2024-05-22 | 1,321 | 1,529 | 1,319 | 1,397 | 155,100 | 1,397 |
| 2024-05-21 | 1,467 | 1,480 | 1,351 | 1,351 | 114,600 | 1,351 |
| 2024-05-20 | 1,217 | 1,515 | 1,192 | 1,500 | 230,400 | 1,500 |
| 2024-05-17 | 1,187 | 1,285 | 1,151 | 1,217 | 77,800 | 1,217 |
| 2024-05-16 | 1,294 | 1,383 | 1,210 | 1,337 | 201,300 | 1,337 |
| 2024-05-15 | 1,204 | 1,384 | 1,113 | 1,384 | 844,200 | 1,384 |
| 2024-05-14 | 1,050 | 1,084 | 1,026 | 1,084 | 98,600 | 1,084 |
| 2024-05-13 | 934 | 934 | 934 | 934 | 16,200 | 934 |
| 2024-05-10 | 795 | 820 | 784 | 784 | 15,100 | 784 |
| 2024-05-09 | 837 | 842 | 810 | 810 | 5,200 | 810 |
| 2024-05-08 | 839 | 852 | 823 | 852 | 7,900 | 852 |
| 2024-05-07 | 847 | 869 | 833 | 839 | 6,800 | 839 |
| 2024-05-02 | 845 | 871 | 836 | 836 | 10,000 | 836 |
| 2024-05-01 | 865 | 867 | 843 | 862 | 11,900 | 862 |
| 2024-04-30 | 869 | 910 | 869 | 870 | 36,800 | 870 |
| 2024-04-26 | 936 | 949 | 852 | 869 | 62,700 | 869 |
| 2024-04-25 | 1,071 | 1,190 | 930 | 960 | 225,200 | 960 |
| 2024-04-24 | 1,123 | 1,220 | 1,001 | 1,101 | 591,800 | 1,101 |
| 2024-04-23 | 898 | 1,093 | 874 | 1,093 | 298,400 | 1,093 |
| 2024-04-22 | 1,079 | 1,079 | 863 | 943 | 463,900 | 943 |
| 2024-04-19 | 975 | 1,080 | 940 | 1,080 | 470,700 | 1,080 |
| 2024-04-18 | 870 | 930 | 850 | 930 | 71,100 | 930 |
| 2024-04-17 | 780 | 780 | 780 | 780 | 22,600 | 780 |
| 2024-04-16 | 663 | 709 | 639 | 680 | 5,500 | 680 |
| 2024-04-15 | 641 | 653 | 641 | 653 | 1,200 | 653 |
| 2024-04-12 | 662 | 670 | 662 | 670 | 200 | 670 |
| 2024-04-11 | 687 | 687 | 677 | 677 | 600 | 677 |
| 2024-04-10 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2024-04-09 | 696 | 696 | 675 | 675 | 200 | 675 |
| 2024-04-08 | 656 | 656 | 655 | 656 | 1,100 | 656 |
| 2024-04-05 | 675 | 675 | 641 | 656 | 1,800 | 656 |
| 2024-04-04 | 670 | 675 | 665 | 675 | 1,100 | 675 |
| 2024-04-03 | 681 | 681 | 664 | 668 | 900 | 668 |
| 2024-04-02 | 691 | 694 | 656 | 683 | 2,900 | 683 |
| 2024-04-01 | 735 | 735 | 680 | 691 | 6,500 | 691 |
| 2024-03-29 | 765 | 770 | 750 | 750 | 2,700 | 750 |
| 2024-03-28 | 759 | 789 | 759 | 774 | 400 | 774 |
| 2024-03-27 | 780 | 780 | 747 | 754 | 3,000 | 754 |
| 2024-03-26 | - | - | - | 780 | - | 780 |
| 2024-03-25 | 795 | 795 | 765 | 780 | 1,100 | 780 |
| 2024-03-22 | 770 | 802 | 758 | 802 | 2,000 | 802 |
| 2024-03-21 | 763 | 773 | 763 | 770 | 2,300 | 770 |
| 2024-03-19 | 755 | 770 | 754 | 763 | 1,600 | 763 |
| 2024-03-18 | 760 | 775 | 755 | 755 | 3,100 | 755 |
| 2024-03-15 | 775 | 775 | 775 | 775 | 800 | 775 |
| 2024-03-14 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2024-03-13 | 801 | 817 | 770 | 802 | 3,100 | 802 |
| 2024-03-12 | - | - | - | 817 | - | 817 |
| 2024-03-11 | 821 | 845 | 800 | 817 | 6,200 | 817 |
| 2024-03-08 | 850 | 865 | 850 | 851 | 2,000 | 851 |
| 2024-03-07 | 917 | 917 | 850 | 850 | 11,400 | 850 |
| 2024-03-06 | 870 | 894 | 870 | 893 | 2,200 | 893 |
| 2024-03-05 | 871 | 878 | 870 | 870 | 1,900 | 870 |
| 2024-03-04 | 878 | 915 | 878 | 895 | 2,900 | 895 |
| 2024-03-01 | 853 | 878 | 853 | 878 | 400 | 878 |
| 2024-02-29 | 878 | 879 | 858 | 868 | 2,700 | 868 |
| 2024-02-28 | 873 | 876 | 860 | 860 | 3,200 | 860 |
| 2024-02-27 | 875 | 875 | 860 | 860 | 200 | 860 |
| 2024-02-26 | 903 | 903 | 879 | 883 | 1,100 | 883 |
| 2024-02-22 | 897 | 915 | 897 | 903 | 7,900 | 903 |
| 2024-02-21 | 911 | 911 | 880 | 900 | 2,100 | 900 |
| 2024-02-20 | 897 | 915 | 897 | 913 | 2,700 | 913 |
| 2024-02-19 | 901 | 915 | 887 | 897 | 4,400 | 897 |
| 2024-02-16 | 894 | 925 | 884 | 920 | 14,100 | 920 |
| 2024-02-15 | 845 | 941 | 819 | 900 | 50,500 | 900 |
| 2024-02-14 | 820 | 820 | 751 | 800 | 13,400 | 800 |
| 2024-02-13 | 814 | 825 | 802 | 825 | 9,300 | 825 |
| 2024-02-09 | 818 | 818 | 793 | 808 | 2,500 | 808 |
| 2024-02-08 | 814 | 821 | 808 | 821 | 3,700 | 821 |
| 2024-02-07 | 800 | 808 | 789 | 808 | 1,800 | 808 |
| 2024-02-06 | 812 | 812 | 781 | 787 | 2,500 | 787 |
| 2024-02-05 | 821 | 821 | 813 | 813 | 1,100 | 813 |
| 2024-02-02 | 817 | 821 | 817 | 821 | 4,500 | 821 |
| 2024-02-01 | 793 | 832 | 793 | 817 | 4,500 | 817 |
| 2024-01-31 | 797 | 797 | 788 | 793 | 1,100 | 793 |
| 2024-01-30 | 782 | 835 | 779 | 801 | 21,100 | 801 |
| 2024-01-29 | 770 | 778 | 761 | 778 | 2,100 | 778 |
| 2024-01-26 | 779 | 779 | 752 | 768 | 2,700 | 768 |
| 2024-01-25 | 780 | 780 | 773 | 779 | 1,200 | 779 |
| 2024-01-24 | 787 | 791 | 761 | 789 | 7,000 | 789 |
| 2024-01-23 | 775 | 775 | 750 | 760 | 2,500 | 760 |
| 2024-01-22 | 767 | 781 | 761 | 781 | 9,400 | 781 |
| 2024-01-19 | 756 | 763 | 755 | 762 | 1,500 | 762 |
| 2024-01-18 | 750 | 750 | 746 | 746 | 1,800 | 746 |
| 2024-01-17 | 768 | 768 | 746 | 746 | 5,400 | 746 |
| 2024-01-16 | 745 | 764 | 745 | 761 | 1,700 | 761 |
| 2024-01-15 | 736 | 760 | 734 | 745 | 7,500 | 745 |
| 2024-01-12 | 717 | 728 | 710 | 728 | 1,900 | 728 |
| 2024-01-11 | 739 | 739 | 718 | 725 | 4,000 | 725 |
| 2024-01-10 | - | - | - | 740 | - | 740 |
| 2024-01-09 | 715 | 751 | 714 | 740 | 3,000 | 740 |
| 2024-01-05 | 701 | 715 | 701 | 715 | 2,100 | 715 |
| 2024-01-04 | 697 | 765 | 683 | 715 | 7,200 | 715 |
分割・併合履歴 ： なし
