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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
