1. HOME >
  2. 株価時系列 >
  3. 6574 >
  4. 2020年

6574 (株)コンヴァノ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305395485245459,100545
2020-12-2951653451653417,400534
2020-12-2851251850751823,300518
2020-12-2551551951351814,100518
2020-12-2451651951451514,200515
2020-12-2352252551552227,800522
2020-12-2254654852852815,000528
2020-12-2154556154554918,300549
2020-12-185385465385452,700545
2020-12-1753754753554026,500540
2020-12-1655655854254216,200542
2020-12-155595615555558,800555
2020-12-1455156455156210,400562
2020-12-1155355754655028,100550
2020-12-1056957955756713,200567
2020-12-095795795715794,400579
2020-12-085785815665794,400579
2020-12-0758658656157815,400578
2020-12-045865915865862,300586
2020-12-035865905825874,000587
2020-12-0258659258158619,100586
2020-12-015826035805957,800595
2020-11-305835885805815,400581
2020-11-2758458958258213,900582
2020-11-2659459858358513,100585
2020-11-255875975875891,500589
2020-11-245875935805873,900587
2020-11-2058759458558710,700587
2020-11-1958559458158715,200587
2020-11-185765915765827,400582
2020-11-1759060056958014,000580
2020-11-1658560057558811,000588
2020-11-1364164158960518,700605
2020-11-126486556436443,000644
2020-11-116816816316475,000647
2020-11-1069369365866113,700661
2020-11-096546556456533,300653
2020-11-066606606466481,300648
2020-11-056696706586582,600658
2020-11-046606756606731,200673
2020-11-026816816546584,000658
2020-10-306776906556757,700675
2020-10-296506726316729,400672
2020-10-286306686226687,300668
2020-10-2762865262063011,800630
2020-10-2663865961261812,600618
2020-10-236406666356586,200658
2020-10-226536676366405,900640
2020-10-216566686556632,200663
2020-10-206276706276666,600666
2020-10-1961763260363010,400630
2020-10-1665065162062211,200622
2020-10-156566606526521,800652
2020-10-146616626566562,000656
2020-10-136776816516566,200656
2020-10-126906936836832,100683
2020-10-096666986666978,400697
2020-10-086596906596665,700666
2020-10-0764265863165815,900658
2020-10-0667367964365022,000650
2020-10-0568169267267412,700674
2020-10-0271071068068715,400687
2020-09-307147147007106,400710
2020-09-297107157067074,000707
2020-09-287117197097104,900710
2020-09-2571071569870412,000704
2020-09-247207207067064,600706
2020-09-237207207107205,600720
2020-09-187097177097173,500717
2020-09-177147147007093,100709
2020-09-167127177107142,500714
2020-09-157067177017173,000717
2020-09-146987086957072,200707
2020-09-117147146997074,500707
2020-09-107187186967047,300704
2020-09-0969871468370510,300705
2020-09-087257257107187,000718
2020-09-076997346997105,700710
2020-09-0469970569269910,700699
2020-09-037307307107143,000714
2020-09-0272072568571712,100717
2020-09-017207277047255,200725
2020-08-317467467187249,000724
2020-08-2877577867270427,200704
2020-08-2775678073277727,400777
2020-08-2671574767974721,800747
2020-08-2572272270270315,200703
2020-08-2475376270170754,500707
2020-08-2163768863668837,100688
2020-08-206156306156304,800630
2020-08-196046206046204,600620
2020-08-186076135936018,000601
2020-08-175936255936197,400619
2020-08-145986055786005,500600
2020-08-136036055806006,400600
2020-08-1258760057160010,600600
2020-08-1160060056957714,000577
2020-08-075886065885905,700590
2020-08-065675775615777,200577
2020-08-055675675405656,300565
2020-08-045405585395588,300558
2020-08-0354054053053011,000530
2020-07-3153853851151215,800512
2020-07-305575575335389,700538
2020-07-295755755655674,100567
2020-07-285835865775771,700577
2020-07-275825875805834,100583
2020-07-225965985855953,200595
2020-07-2160260958659910,200599
2020-07-205915955865921,300592
2020-07-176066065915912,100591
2020-07-166096146036064,800606
2020-07-155856055856002,500600
2020-07-145795995795953,200595
2020-07-135906005755753,300575
2020-07-106136135815824,800582
2020-07-096246316036036,000603
2020-07-086246376136357,000635
2020-07-076386386096155,100615
2020-07-065816325816318,400631
2020-07-0356762256159030,600590
2020-07-0259159854554725,200547
2020-07-0160761458459714,800597
2020-06-3061161559860714,900607
2020-06-2963063060061120,100611
2020-06-2665265763464717,300647
2020-06-2566066064565815,800658
2020-06-2470070067068028,100680
2020-06-2366270966269535,200695
2020-06-2266266664666013,800660
2020-06-1966566864165815,400658
2020-06-186686686466625,700662
2020-06-176606706456694,400669
2020-06-1663667863065927,400659
2020-06-1565066762363042,000630
2020-06-1263368062966081,600660
2020-06-11718807660663213,600663
2020-06-1071773070470539,400705
2020-06-0972974870871729,100717
2020-06-0876477870173368,400733
2020-06-0572473270972428,300724
2020-06-0476777071573523,500735
2020-06-0379079576376730,800767
2020-06-0277678474975022,400750
2020-06-0176279576278020,300780
2020-05-2982182173477068,200770
2020-05-2883787078783163,400831
2020-05-27795916769881222,500881
2020-05-2669676668476653,800766
2020-05-25648758645666101,300666
2020-05-2265066563166020,900660
2020-05-2166667263564019,600640
2020-05-2066466462165318,000653
2020-05-1962865762865417,100654
2020-05-1866866861161818,800618
2020-05-1565369762864616,800646
2020-05-1471571563864327,700643
2020-05-1361769060869025,000690
2020-05-1265571562564382,000643
2020-05-1155562553162566,200625
2020-05-0851953351952511,700525
2020-05-0752753849650627,300506
2020-05-015405415225267,100526
2020-04-3055256053253324,100533
2020-04-2852959652953236,000532
2020-04-275065315055239,000523
2020-04-2452352350550615,900506
2020-04-235145275145204,200520
2020-04-2256156149550932,800509
2020-04-2163363556156130,900561
2020-04-2060363858562337,100623
2020-04-1758163357258333,500583
2020-04-1658858856056813,100568
2020-04-1558660958658811,900588
2020-04-1456659956658515,900585
2020-04-135705705575626,000562
2020-04-1057357555856618,000566
2020-04-095805925655836,700583
2020-04-085765875755796,200579
2020-04-075835955715746,100574
2020-04-0661261256556514,300565
2020-04-036146216136132,200613
2020-04-026306316186185,100618
2020-04-016496506456501,800650
2020-03-316536786436505,500650
2020-03-307007006446457,900645
2020-03-277367517247507,500750
2020-03-267437607277364,600736
2020-03-257647837427505,300750
2020-03-247007507007328,700732
2020-03-237057096847095,000709
2020-03-197187217007206,800720
2020-03-187207507057207,100720
2020-03-176357236357239,900723
2020-03-167147146656653,800665
2020-03-136697146277148,400714
2020-03-127667717147143,600714
2020-03-118108117757755,400775
2020-03-107848087668087,200808
2020-03-098358357507849,100784
2020-03-068628628258354,800835
2020-03-059119238808803,700880
2020-03-049169279149144,300914
2020-03-039599969479472,600947
2020-03-0284898083291816,200918
2020-02-2899999987287818,700878
2020-02-271,1231,1231,0021,0075,5001,007
2020-02-261,0701,1151,0331,0336,5001,033
2020-02-251,0801,1131,0801,0805,2001,080
2020-02-211,1931,2011,1641,1642,7001,164
2020-02-201,1931,2001,1841,1931,6001,193
2020-02-191,1751,2021,1751,1833,4001,183
2020-02-181,1091,1711,1091,1675,7001,167
2020-02-171,1151,1451,0531,09918,1001,099
2020-02-141,3221,3221,2331,23310,7001,233
2020-02-131,3731,4001,3241,35510,5001,355
2020-02-121,3851,3851,3431,3431,8001,343
2020-02-101,2961,3251,2961,3251,3001,325
2020-02-071,3331,3331,3211,3212,1001,321
2020-02-061,3211,3401,3211,3332,2001,333
2020-02-051,3011,3011,2881,2919001,291
2020-02-041,2861,3011,2861,3011,0001,301
2020-02-031,2731,3141,2731,3003,5001,300
2020-01-311,3571,3571,2861,3358,7001,335
2020-01-301,3621,3621,3011,3275,2001,327
2020-01-291,4121,4121,3671,3791,6001,379
2020-01-281,3511,3901,3501,3762,6001,376
2020-01-271,3571,3721,3531,3587,8001,358
2020-01-241,4101,4241,3931,4082,5001,408
2020-01-231,4251,4251,3821,4108,4001,410
2020-01-221,3971,3971,3851,3952,8001,395
2020-01-211,3851,4051,3631,3914,3001,391
2020-01-201,4421,4421,3761,38110,4001,381
2020-01-171,5051,5061,4211,4527,4001,452
2020-01-161,5201,5201,5001,5001,0001,500
2020-01-151,5281,5401,4901,4902,7001,490
2020-01-141,4731,5081,4721,5082,8001,508
2020-01-101,5101,5311,4561,4724,9001,472
2020-01-091,4881,5381,4801,5085,7001,508
2020-01-081,5601,5601,4121,45817,8001,458
2020-01-071,5601,5851,5531,55710,8001,557
2020-01-061,5201,5961,5101,5518,8001,551

分割・併合履歴 ： なし