6574 (株)コンヴァノの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	707	712	693	694	4,900	694
2023-12-28	711	718	707	707	2,100	707
2023-12-27	775	775	711	711	7,300	711
2023-12-26	774	783	745	745	10,500	745
2023-12-25	812	812	757	775	15,600	775
2023-12-22	814	819	808	815	6,500	815
2023-12-21	818	818	800	801	3,200	801
2023-12-20	791	819	767	818	14,100	818
2023-12-19	832	854	782	791	41,900	791
2023-12-18	747	832	746	817	67,000	817
2023-12-15	730	765	730	759	28,100	759
2023-12-14	739	739	721	737	11,500	737
2023-12-13	666	777	666	739	88,500	739
2023-12-12	673	679	662	679	8,000	679
2023-12-11	680	689	654	674	12,400	674
2023-12-08	675	689	664	676	25,900	676
2023-12-07	657	707	643	692	55,600	692
2023-12-06	630	672	630	647	24,800	647
2023-12-05	706	706	640	640	40,600	640
2023-12-04	725	732	670	690	81,800	690
2023-12-01	695	732	677	718	260,400	718
2023-11-30	658	755	633	755	619,900	755
2023-11-29	715	729	600	655	614,000	655
2023-11-28	640	640	640	640	115,500	640
2023-11-27	540	540	540	540	5,600	540
2023-11-24	470	470	460	460	6,500	460
2023-11-22	468	472	464	471	14,600	471
2023-11-21	465	469	458	468	10,500	468
2023-11-20	458	465	453	465	13,700	465
2023-11-17	460	462	452	460	21,300	460
2023-11-16	483	490	458	465	49,700	465
2023-11-15	530	532	483	483	189,300	483
2023-11-14	573	583	562	583	14,300	583
2023-11-13	563	583	555	583	17,800	583
2023-11-10	563	565	554	555	5,300	555
2023-11-09	555	568	555	564	2,700	564
2023-11-08	568	568	550	552	5,300	552
2023-11-07	553	575	552	575	3,600	575
2023-11-06	549	561	549	561	5,200	561
2023-11-02	539	548	532	542	4,700	542
2023-11-01	536	541	528	535	3,700	535
2023-10-31	525	549	519	536	4,100	536
2023-10-30	514	531	510	525	20,200	525
2023-10-27	519	527	515	527	10,200	527
2023-10-26	557	557	520	521	20,800	521
2023-10-25	568	568	558	565	3,700	565
2023-10-24	571	571	560	560	20,000	560
2023-10-23	574	574	553	574	8,300	574
2023-10-20	568	580	567	576	3,500	576
2023-10-19	588	594	555	578	23,600	578
2023-10-18	598	600	592	600	2,100	600
2023-10-17	612	613	598	598	900	598
2023-10-16	620	620	601	602	1,800	602
2023-10-13	620	620	620	620	1,600	620
2023-10-12	601	610	598	610	10,800	610
2023-10-11	601	617	600	606	14,700	606
2023-10-10	601	622	601	606	5,400	606
2023-10-06	608	623	604	611	3,300	611
2023-10-05	606	631	606	628	4,000	628
2023-10-04	600	613	586	600	17,300	600
2023-10-03	654	654	619	625	6,100	625
2023-10-02	680	680	654	655	4,700	655
2023-09-29	672	689	671	680	1,200	680
2023-09-28	648	655	641	652	4,400	652
2023-09-27	661	671	659	668	3,400	668
2023-09-26	699	699	678	681	1,600	681
2023-09-25	686	699	673	699	5,300	699
2023-09-22	653	673	653	666	1,800	666
2023-09-21	681	681	651	652	2,200	652
2023-09-20	693	693	689	689	500	689
2023-09-19	700	717	675	700	11,400	700
2023-09-15	721	740	705	713	9,400	713
2023-09-14	684	755	684	736	39,600	736
2023-09-13	638	675	637	672	5,800	672
2023-09-12	652	652	633	633	3,000	633
2023-09-11	630	665	630	652	3,600	652
2023-09-08	629	631	620	630	2,800	630
2023-09-07	615	628	615	626	1,100	626
2023-09-06	615	620	613	615	1,300	615
2023-09-05	613	621	603	619	4,200	619
2023-09-04	614	620	612	613	4,200	613
2023-09-01	612	622	612	621	4,200	621
2023-08-31	609	620	608	620	9,700	620
2023-08-30	638	642	618	618	3,900	618
2023-08-29	640	648	636	641	800	641
2023-08-28	668	669	648	648	2,000	648
2023-08-25	655	655	629	648	2,200	648
2023-08-24	636	662	636	655	2,900	655
2023-08-23	647	648	643	644	1,400	644
2023-08-22	643	647	633	633	1,500	633
2023-08-21	630	648	630	647	1,700	647
2023-08-18	636	640	632	640	400	640
2023-08-17	634	660	634	636	5,100	636
2023-08-16	651	659	639	651	7,500	651
2023-08-15	668	670	621	670	5,400	670
2023-08-14	620	664	620	664	17,500	664
2023-08-10	609	638	609	616	14,300	616
2023-08-09	606	610	606	610	1,100	610
2023-08-08	617	617	606	606	3,300	606
2023-08-07	608	618	608	618	2,600	618
2023-08-04	617	624	614	618	2,500	618
2023-08-03	612	625	612	624	1,200	624
2023-08-02	650	650	612	612	5,200	612
2023-08-01	657	657	650	650	3,900	650
2023-07-31	671	671	657	657	6,500	657
2023-07-28	635	653	624	651	12,000	651
2023-07-27	637	641	616	616	5,100	616
2023-07-26	644	644	616	637	3,200	637
2023-07-25	653	654	644	644	4,100	644
2023-07-24	590	687	590	653	39,100	653
2023-07-21	595	596	586	592	1,900	592
2023-07-20	584	593	584	593	2,200	593
2023-07-19	570	589	570	584	15,400	584
2023-07-18	572	584	565	566	3,700	566
2023-07-14	569	572	561	572	20,400	572
2023-07-13	566	584	556	572	15,100	572
2023-07-12	614	615	553	556	45,300	556
2023-07-11	672	672	594	612	48,300	612
2023-07-10	664	676	654	672	2,300	672
2023-07-07	663	668	663	664	4,600	664
2023-07-06	678	683	662	668	8,200	668
2023-07-05	682	691	682	688	1,500	688
2023-07-04	695	697	678	691	2,400	691
2023-07-03	685	726	680	689	12,900	689
2023-06-30	685	691	666	680	2,700	680
2023-06-29	689	691	685	685	3,800	685
2023-06-28	685	689	685	689	1,300	689
2023-06-27	693	697	687	687	1,300	687
2023-06-26	686	705	686	697	3,300	697
2023-06-23	694	702	673	686	13,900	686
2023-06-22	710	716	694	694	6,300	694
2023-06-21	737	737	710	711	7,900	711
2023-06-20	759	759	720	737	14,800	737
2023-06-19	727	728	710	714	4,000	714
2023-06-16	711	732	711	727	3,100	727
2023-06-15	745	745	710	718	6,800	718
2023-06-14	735	744	720	741	77,500	741
2023-06-13	731	731	720	728	4,700	728
2023-06-12	730	737	710	720	5,400	720
2023-06-09	746	746	705	730	12,200	730
2023-06-08	687	747	687	723	20,200	723
2023-06-07	681	698	681	686	3,900	686
2023-06-06	700	700	660	680	11,800	680
2023-06-05	694	710	694	695	8,300	695
2023-06-02	709	729	702	705	8,000	705
2023-06-01	700	707	690	690	4,300	690
2023-05-31	718	723	699	700	4,900	700
2023-05-30	710	711	682	711	6,000	711
2023-05-29	690	750	688	711	19,500	711
2023-05-26	722	727	690	695	22,100	695
2023-05-25	778	778	709	736	39,500	736
2023-05-24	749	869	746	755	155,900	755
2023-05-23	778	778	716	719	98,000	719
2023-05-22	722	865	715	808	282,000	808
2023-05-19	683	740	645	715	76,400	715
2023-05-18	664	681	630	654	36,600	654
2023-05-17	701	767	674	674	199,100	674
2023-05-16	630	713	630	667	220,000	667
2023-05-15	615	615	615	615	41,900	615
2023-05-12	505	515	503	515	6,300	515
2023-05-11	506	506	506	506	700	506
2023-05-10	507	507	502	507	1,000	507
2023-05-09	508	508	507	507	800	507
2023-05-08	499	516	499	510	5,900	510
2023-05-02	505	505	500	500	1,600	500
2023-05-01	500	510	500	500	5,000	500
2023-04-28	503	505	496	496	3,600	496
2023-04-27	491	502	491	502	3,200	502
2023-04-26	504	505	500	501	4,100	501
2023-04-25	505	507	501	501	2,600	501
2023-04-24	498	511	498	504	8,600	504
2023-04-21	492	498	492	498	4,500	498
2023-04-20	488	495	488	494	2,500	494
2023-04-19	489	492	486	492	1,100	492
2023-04-18	490	493	483	489	6,600	489
2023-04-17	492	492	487	487	2,200	487
2023-04-14	491	493	490	493	1,700	493
2023-04-13	492	494	490	493	1,800	493
2023-04-12	489	492	488	492	2,500	492
2023-04-11	491	494	486	494	3,600	494
2023-04-10	493	500	491	491	4,000	491
2023-04-07	490	491	489	489	4,000	489
2023-04-06	490	499	489	489	3,500	489
2023-04-05	489	489	487	489	2,800	489
2023-04-04	491	492	488	488	3,400	488
2023-04-03	492	494	490	490	2,500	490
2023-03-31	491	495	490	491	3,100	491
2023-03-30	492	499	489	491	16,100	491
2023-03-29	500	505	495	505	8,200	505
2023-03-28	500	500	494	500	4,200	500
2023-03-27	500	500	497	500	2,500	500
2023-03-24	503	503	495	498	4,100	498
2023-03-23	500	502	496	502	2,300	502
2023-03-22	501	506	497	501	3,900	501
2023-03-20	498	500	496	496	1,600	496
2023-03-17	495	501	495	498	400	498
2023-03-16	492	495	490	495	3,100	495
2023-03-15	495	497	495	495	1,400	495
2023-03-14	505	505	493	493	2,400	493
2023-03-13	500	505	494	505	6,100	505
2023-03-10	504	509	501	501	1,900	501
2023-03-09	501	505	500	505	1,800	505
2023-03-08	505	508	500	500	3,700	500
2023-03-07	500	502	500	502	1,200	502
2023-03-06	500	501	497	501	4,000	501
2023-03-03	500	500	494	500	1,700	500
2023-03-02	499	500	495	500	2,700	500
2023-03-01	502	502	499	499	1,400	499
2023-02-28	502	505	497	504	3,100	504
2023-02-27	506	506	500	506	2,700	506
2023-02-24	497	507	494	507	3,900	507
2023-02-22	500	501	498	498	1,500	498
2023-02-21	504	504	499	499	3,400	499
2023-02-20	505	505	500	500	1,700	500
2023-02-17	502	509	502	503	1,100	503
2023-02-16	505	513	502	502	1,100	502
2023-02-15	505	507	498	498	1,900	498
2023-02-14	501	520	497	498	6,100	498
2023-02-13	502	502	490	497	7,500	497
2023-02-10	496	500	491	498	2,200	498
2023-02-09	496	502	490	496	4,200	496
2023-02-08	495	502	495	496	3,300	496
2023-02-07	515	515	495	503	5,300	503
2023-02-06	521	523	511	518	2,500	518
2023-02-03	518	520	514	517	800	517
2023-02-02	516	516	514	514	600	514
2023-02-01	511	520	511	518	4,100	518
2023-01-31	510	510	506	510	1,400	510
2023-01-30	508	508	501	506	2,300	506
2023-01-27	515	516	503	503	5,400	503
2023-01-26	499	500	491	500	1,900	500
2023-01-25	496	496	492	492	1,700	492
2023-01-24	486	495	486	490	1,100	490
2023-01-23	486	486	483	486	3,200	486
2023-01-20	485	489	482	486	3,200	486
2023-01-19	487	488	484	485	1,100	485
2023-01-18	481	484	481	483	700	483
2023-01-17	488	488	480	481	1,800	481
2023-01-16	483	488	483	486	900	486
2023-01-13	486	486	480	480	500	480
2023-01-12	484	485	479	480	1,500	480
2023-01-11	479	489	479	488	1,100	488
2023-01-10	472	488	469	480	4,900	480
2023-01-06	465	475	465	467	4,000	467
2023-01-05	464	475	464	466	1,500	466
2023-01-04	466	474	464	464	2,100	464

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6574 (株)コンヴァノ の時系列データ [2023年度]

6574 (株)コンヴァノの時系列データ [2023年度]