7438 コンドーテック(株) 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 | 1,256 | 1,257 | 1,237 | 1,257 | 30,300 | 1,257 |
| 2024-04-25 | 1,249 | 1,255 | 1,244 | 1,252 | 26,900 | 1,252 |
| 2024-04-24 | 1,253 | 1,257 | 1,241 | 1,248 | 28,800 | 1,248 |
| 2024-04-23 | 1,244 | 1,248 | 1,237 | 1,245 | 15,800 | 1,245 |
| 2024-04-22 | 1,236 | 1,236 | 1,226 | 1,234 | 20,500 | 1,234 |
| 2024-04-19 | 1,241 | 1,241 | 1,210 | 1,220 | 28,800 | 1,220 |
| 2024-04-18 | 1,231 | 1,247 | 1,231 | 1,245 | 13,200 | 1,245 |
| 2024-04-17 | 1,244 | 1,250 | 1,227 | 1,233 | 24,400 | 1,233 |
| 2024-04-16 | 1,262 | 1,263 | 1,239 | 1,245 | 36,300 | 1,245 |
| 2024-04-15 | 1,260 | 1,270 | 1,252 | 1,270 | 25,900 | 1,270 |
| 2024-04-12 | 1,272 | 1,275 | 1,262 | 1,264 | 17,100 | 1,264 |
| 2024-04-11 | 1,276 | 1,280 | 1,269 | 1,273 | 10,600 | 1,273 |
| 2024-04-10 | 1,275 | 1,284 | 1,274 | 1,281 | 11,400 | 1,281 |
| 2024-04-09 | 1,272 | 1,275 | 1,261 | 1,275 | 12,200 | 1,275 |
| 2024-04-08 | 1,258 | 1,267 | 1,258 | 1,265 | 22,200 | 1,265 |
| 2024-04-05 | 1,259 | 1,268 | 1,242 | 1,256 | 35,800 | 1,256 |
| 2024-04-04 | 1,277 | 1,277 | 1,265 | 1,265 | 28,000 | 1,265 |
| 2024-04-03 | 1,257 | 1,280 | 1,256 | 1,275 | 37,500 | 1,275 |
| 2024-04-02 | 1,292 | 1,292 | 1,270 | 1,270 | 38,800 | 1,270 |
| 2024-04-01 | 1,290 | 1,292 | 1,276 | 1,280 | 44,600 | 1,280 |
| 2024-03-29 | 1,260 | 1,290 | 1,260 | 1,290 | 36,600 | 1,290 |
| 2024-03-28 | 1,232 | 1,263 | 1,232 | 1,252 | 110,700 | 1,252 |
| 2024-03-27 | 1,270 | 1,283 | 1,270 | 1,275 | 207,700 | 1,275 |
| 2024-03-26 | 1,269 | 1,274 | 1,257 | 1,263 | 72,800 | 1,263 |
| 2024-03-25 | 1,292 | 1,296 | 1,274 | 1,275 | 128,400 | 1,275 |
| 2024-03-22 | 1,305 | 1,309 | 1,296 | 1,303 | 64,200 | 1,303 |
| 2024-03-21 | 1,305 | 1,310 | 1,291 | 1,295 | 82,600 | 1,295 |
| 2024-03-19 | 1,289 | 1,299 | 1,277 | 1,297 | 68,600 | 1,297 |
| 2024-03-18 | 1,315 | 1,315 | 1,291 | 1,291 | 100,000 | 1,291 |
| 2024-03-15 | 1,305 | 1,314 | 1,303 | 1,305 | 39,700 | 1,305 |
| 2024-03-14 | 1,292 | 1,304 | 1,288 | 1,299 | 50,100 | 1,299 |
| 2024-03-13 | 1,320 | 1,321 | 1,290 | 1,294 | 23,900 | 1,294 |
| 2024-03-12 | 1,284 | 1,306 | 1,270 | 1,306 | 53,700 | 1,306 |
| 2024-03-11 | 1,294 | 1,300 | 1,273 | 1,284 | 65,400 | 1,284 |
| 2024-03-08 | 1,268 | 1,305 | 1,266 | 1,298 | 81,600 | 1,298 |
| 2024-03-07 | 1,318 | 1,325 | 1,291 | 1,298 | 70,800 | 1,298 |
| 2024-03-06 | 1,330 | 1,332 | 1,310 | 1,318 | 69,800 | 1,318 |
| 2024-03-05 | 1,302 | 1,336 | 1,302 | 1,332 | 43,100 | 1,332 |
| 2024-03-04 | 1,323 | 1,323 | 1,298 | 1,301 | 55,700 | 1,301 |
| 2024-03-01 | 1,312 | 1,321 | 1,293 | 1,293 | 39,900 | 1,293 |
| 2024-02-29 | 1,302 | 1,321 | 1,290 | 1,312 | 59,600 | 1,312 |
| 2024-02-28 | 1,297 | 1,313 | 1,295 | 1,299 | 30,100 | 1,299 |
| 2024-02-27 | 1,304 | 1,318 | 1,290 | 1,305 | 44,000 | 1,305 |
| 2024-02-26 | 1,300 | 1,319 | 1,285 | 1,300 | 45,100 | 1,300 |
| 2024-02-22 | 1,275 | 1,278 | 1,252 | 1,275 | 45,500 | 1,275 |
| 2024-02-21 | 1,233 | 1,268 | 1,232 | 1,268 | 58,800 | 1,268 |
| 2024-02-20 | 1,220 | 1,223 | 1,214 | 1,215 | 18,800 | 1,215 |
| 2024-02-19 | 1,210 | 1,218 | 1,207 | 1,216 | 28,200 | 1,216 |
| 2024-02-16 | 1,221 | 1,223 | 1,212 | 1,216 | 33,400 | 1,216 |
| 2024-02-15 | 1,230 | 1,233 | 1,207 | 1,210 | 33,700 | 1,210 |
| 2024-02-14 | 1,226 | 1,227 | 1,216 | 1,226 | 24,700 | 1,226 |
| 2024-02-13 | 1,203 | 1,226 | 1,196 | 1,225 | 31,700 | 1,225 |
| 2024-02-09 | 1,217 | 1,222 | 1,197 | 1,197 | 52,500 | 1,197 |
| 2024-02-08 | 1,211 | 1,211 | 1,193 | 1,204 | 42,600 | 1,204 |
| 2024-02-07 | 1,225 | 1,225 | 1,205 | 1,210 | 34,800 | 1,210 |
| 2024-02-06 | 1,228 | 1,231 | 1,218 | 1,219 | 27,900 | 1,219 |
| 2024-02-05 | 1,225 | 1,232 | 1,222 | 1,229 | 22,200 | 1,229 |
| 2024-02-02 | 1,221 | 1,226 | 1,213 | 1,214 | 19,900 | 1,214 |
| 2024-02-01 | 1,219 | 1,224 | 1,210 | 1,220 | 32,700 | 1,220 |
| 2024-01-31 | 1,225 | 1,232 | 1,217 | 1,231 | 33,700 | 1,231 |
| 2024-01-30 | 1,249 | 1,249 | 1,228 | 1,231 | 37,200 | 1,231 |
| 2024-01-29 | 1,238 | 1,253 | 1,238 | 1,253 | 12,900 | 1,253 |
| 2024-01-26 | 1,245 | 1,249 | 1,234 | 1,235 | 19,500 | 1,235 |
| 2024-01-25 | 1,235 | 1,247 | 1,234 | 1,246 | 17,600 | 1,246 |
| 2024-01-24 | 1,246 | 1,246 | 1,226 | 1,226 | 22,700 | 1,226 |
| 2024-01-23 | 1,249 | 1,252 | 1,238 | 1,245 | 19,800 | 1,245 |
| 2024-01-22 | 1,229 | 1,250 | 1,229 | 1,248 | 28,900 | 1,248 |
| 2024-01-19 | 1,232 | 1,233 | 1,222 | 1,225 | 34,000 | 1,225 |
| 2024-01-18 | 1,227 | 1,242 | 1,227 | 1,234 | 19,900 | 1,234 |
| 2024-01-17 | 1,227 | 1,252 | 1,227 | 1,229 | 43,200 | 1,229 |
| 2024-01-16 | 1,249 | 1,252 | 1,232 | 1,234 | 36,100 | 1,234 |
| 2024-01-15 | 1,226 | 1,254 | 1,226 | 1,251 | 59,800 | 1,251 |
| 2024-01-12 | 1,198 | 1,222 | 1,196 | 1,221 | 62,300 | 1,221 |
| 2024-01-11 | 1,185 | 1,193 | 1,180 | 1,191 | 75,500 | 1,191 |
| 2024-01-10 | 1,192 | 1,193 | 1,180 | 1,184 | 117,200 | 1,184 |
| 2024-01-09 | 1,184 | 1,197 | 1,180 | 1,184 | 78,100 | 1,184 |
| 2024-01-05 | 1,183 | 1,189 | 1,163 | 1,169 | 91,900 | 1,169 |
| 2024-01-04 | 1,164 | 1,178 | 1,152 | 1,178 | 60,300 | 1,178 |
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
