7438 コンドーテック(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,318 | 1,333 | 1,287 | 1,319 | 53,900 | 1,319 |
| 2025-04-08 | 1,278 | 1,327 | 1,278 | 1,318 | 54,400 | 1,318 |
| 2025-04-07 | 1,211 | 1,272 | 1,205 | 1,248 | 92,000 | 1,248 |
| 2025-04-04 | 1,330 | 1,334 | 1,280 | 1,301 | 78,700 | 1,301 |
| 2025-04-03 | 1,335 | 1,358 | 1,322 | 1,356 | 34,800 | 1,356 |
| 2025-04-02 | 1,426 | 1,426 | 1,374 | 1,382 | 37,700 | 1,382 |
| 2025-04-01 | 1,431 | 1,442 | 1,412 | 1,412 | 33,800 | 1,412 |
| 2025-03-31 | 1,443 | 1,460 | 1,424 | 1,424 | 68,400 | 1,424 |
| 2025-03-28 | 1,450 | 1,462 | 1,437 | 1,459 | 231,800 | 1,459 |
| 2025-03-27 | 1,450 | 1,459 | 1,411 | 1,441 | 370,100 | 1,441 |
| 2025-03-26 | 1,432 | 1,440 | 1,417 | 1,437 | 122,400 | 1,437 |
| 2025-03-25 | 1,414 | 1,416 | 1,396 | 1,410 | 104,400 | 1,410 |
| 2025-03-24 | 1,437 | 1,437 | 1,397 | 1,404 | 130,900 | 1,404 |
| 2025-03-21 | 1,407 | 1,417 | 1,402 | 1,414 | 112,400 | 1,414 |
| 2025-03-19 | 1,417 | 1,422 | 1,401 | 1,409 | 80,000 | 1,409 |
| 2025-03-18 | 1,394 | 1,430 | 1,392 | 1,412 | 67,900 | 1,412 |
| 2025-03-17 | 1,375 | 1,389 | 1,370 | 1,387 | 111,500 | 1,387 |
| 2025-03-14 | 1,371 | 1,375 | 1,361 | 1,361 | 65,600 | 1,361 |
| 2025-03-13 | 1,380 | 1,380 | 1,364 | 1,370 | 56,400 | 1,370 |
| 2025-03-12 | 1,380 | 1,380 | 1,363 | 1,367 | 49,200 | 1,367 |
| 2025-03-11 | 1,375 | 1,380 | 1,366 | 1,371 | 60,900 | 1,371 |
| 2025-03-10 | 1,376 | 1,389 | 1,370 | 1,384 | 86,400 | 1,384 |
| 2025-03-07 | 1,362 | 1,373 | 1,346 | 1,365 | 63,200 | 1,365 |
| 2025-03-06 | 1,375 | 1,383 | 1,362 | 1,382 | 61,400 | 1,382 |
| 2025-03-05 | 1,366 | 1,366 | 1,349 | 1,365 | 41,800 | 1,365 |
| 2025-03-04 | 1,349 | 1,361 | 1,343 | 1,345 | 49,800 | 1,345 |
| 2025-03-03 | 1,355 | 1,366 | 1,342 | 1,353 | 61,100 | 1,353 |
| 2025-02-28 | 1,337 | 1,337 | 1,318 | 1,327 | 47,100 | 1,327 |
| 2025-02-27 | 1,318 | 1,327 | 1,315 | 1,327 | 46,100 | 1,327 |
| 2025-02-26 | 1,312 | 1,313 | 1,302 | 1,310 | 34,600 | 1,310 |
| 2025-02-25 | 1,314 | 1,314 | 1,302 | 1,312 | 25,300 | 1,312 |
| 2025-02-21 | 1,316 | 1,318 | 1,306 | 1,314 | 19,900 | 1,314 |
| 2025-02-20 | 1,338 | 1,347 | 1,306 | 1,312 | 44,200 | 1,312 |
| 2025-02-19 | 1,349 | 1,358 | 1,335 | 1,335 | 22,800 | 1,335 |
| 2025-02-18 | 1,348 | 1,355 | 1,345 | 1,355 | 20,500 | 1,355 |
| 2025-02-17 | 1,349 | 1,352 | 1,340 | 1,348 | 18,200 | 1,348 |
| 2025-02-14 | 1,355 | 1,358 | 1,342 | 1,348 | 15,500 | 1,348 |
| 2025-02-13 | 1,348 | 1,354 | 1,340 | 1,342 | 25,100 | 1,342 |
| 2025-02-12 | 1,344 | 1,344 | 1,333 | 1,333 | 10,700 | 1,333 |
| 2025-02-10 | 1,341 | 1,344 | 1,330 | 1,330 | 12,100 | 1,330 |
| 2025-02-07 | 1,338 | 1,355 | 1,338 | 1,345 | 31,200 | 1,345 |
| 2025-02-06 | 1,332 | 1,332 | 1,322 | 1,329 | 20,500 | 1,329 |
| 2025-02-05 | 1,320 | 1,330 | 1,317 | 1,326 | 21,400 | 1,326 |
| 2025-02-04 | 1,335 | 1,335 | 1,314 | 1,314 | 21,100 | 1,314 |
| 2025-02-03 | 1,333 | 1,333 | 1,315 | 1,315 | 28,600 | 1,315 |
| 2025-01-31 | 1,351 | 1,351 | 1,331 | 1,346 | 16,600 | 1,346 |
| 2025-01-30 | 1,325 | 1,354 | 1,325 | 1,348 | 27,400 | 1,348 |
| 2025-01-29 | 1,323 | 1,324 | 1,317 | 1,322 | 18,000 | 1,322 |
| 2025-01-28 | 1,324 | 1,331 | 1,295 | 1,321 | 65,500 | 1,321 |
| 2025-01-27 | 1,322 | 1,324 | 1,315 | 1,324 | 16,000 | 1,324 |
| 2025-01-24 | 1,314 | 1,318 | 1,298 | 1,308 | 22,700 | 1,308 |
| 2025-01-23 | 1,306 | 1,307 | 1,298 | 1,305 | 21,400 | 1,305 |
| 2025-01-22 | 1,313 | 1,319 | 1,306 | 1,306 | 22,600 | 1,306 |
| 2025-01-21 | 1,321 | 1,321 | 1,309 | 1,310 | 19,500 | 1,310 |
| 2025-01-20 | 1,324 | 1,324 | 1,306 | 1,312 | 24,100 | 1,312 |
| 2025-01-17 | 1,308 | 1,315 | 1,303 | 1,303 | 18,500 | 1,303 |
| 2025-01-16 | 1,323 | 1,327 | 1,311 | 1,313 | 25,300 | 1,313 |
| 2025-01-15 | 1,333 | 1,333 | 1,316 | 1,320 | 27,200 | 1,320 |
| 2025-01-14 | 1,336 | 1,341 | 1,315 | 1,323 | 21,000 | 1,323 |
| 2025-01-10 | 1,338 | 1,339 | 1,319 | 1,322 | 18,000 | 1,322 |
| 2025-01-09 | 1,355 | 1,355 | 1,330 | 1,331 | 29,600 | 1,331 |
| 2025-01-08 | 1,378 | 1,378 | 1,350 | 1,350 | 35,100 | 1,350 |
| 2025-01-07 | 1,381 | 1,382 | 1,370 | 1,378 | 26,900 | 1,378 |
| 2025-01-06 | 1,368 | 1,374 | 1,355 | 1,370 | 41,700 | 1,370 |
分割・併合履歴 ： [2011-12-28]1株→2株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.2株