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
2024-12-061,3841,3851,3651,36823,6001,368
2024-12-051,3611,3791,3561,37929,1001,379
2024-12-041,3811,3811,3461,34640,6001,346
2024-12-031,3791,3881,3681,38149,4001,381
2024-12-021,3801,3821,3751,37916,8001,379
2024-11-291,3621,3811,3531,37035,1001,370
2024-11-281,3621,3701,3531,35330,8001,353
2024-11-271,3861,3861,3601,36919,4001,369
2024-11-261,3791,3871,3701,37818,2001,378
2024-11-251,4271,4271,3781,37837,6001,378
2024-11-221,3931,4031,3911,39730,8001,397
2024-11-211,3891,3971,3831,38624,0001,386
2024-11-201,3651,3891,3641,37521,8001,375
2024-11-191,3881,4081,3611,37243,6001,372
2024-11-181,3681,3831,3601,36727,8001,367
2024-11-151,3601,3681,3521,36512,7001,365
2024-11-141,3631,3631,3421,34629,3001,346
2024-11-131,3511,3551,3361,35237,0001,352
2024-11-121,3641,3641,3221,33956,6001,339
2024-11-111,3801,3801,3511,35216,7001,352
2024-11-081,4021,4061,3441,35028,5001,350
2024-11-071,3601,3841,3561,38238,8001,382
2024-11-061,3591,3591,3301,34353,7001,343
2024-11-051,3011,3331,3011,33363,1001,333
2024-11-011,2771,2941,2761,29118,0001,291
2024-10-311,2581,2851,2581,27722,5001,277
2024-10-301,2601,2691,2551,25543,4001,255
2024-10-291,2591,2641,2531,26421,4001,264
2024-10-281,2371,2631,2371,25925,5001,259
2024-10-251,2571,2571,2361,23720,2001,237
2024-10-241,2461,2551,2461,25023,2001,250
2024-10-231,2421,2531,2361,25221,5001,252
2024-10-221,2561,2561,2401,24118,4001,241
2024-10-211,2441,2531,2401,25211,6001,252
2024-10-181,2491,2611,2461,25012,7001,250
2024-10-171,2531,2531,2411,24112,8001,241
2024-10-161,2501,2641,2411,24434,6001,244
2024-10-151,2651,2661,2501,26546,3001,265
2024-10-111,2551,2871,2501,25855,8001,258
2024-10-101,2331,2541,2301,24631,0001,246
2024-10-091,2461,2461,2311,23313,8001,233
2024-10-081,2471,2551,2311,23119,9001,231
2024-10-071,2421,2541,2411,25128,6001,251
2024-10-041,2321,2441,2291,23920,2001,239
2024-10-031,2431,2431,2231,23219,3001,232
2024-10-021,2101,2281,2011,21628,7001,216
2024-10-011,2091,2171,2031,21319,6001,213
2024-09-301,2031,2151,1981,20635,3001,206
2024-09-271,2381,2381,2221,23032,1001,230
2024-09-261,2361,2561,2221,24849,4001,248
2024-09-251,2231,2281,2121,22225,9001,222
2024-09-241,2421,2421,2181,22324,8001,223
2024-09-201,2291,2331,2251,22718,2001,227
2024-09-191,2171,2271,2071,22223,7001,222
2024-09-181,2171,2171,1991,21136,5001,211
2024-09-171,2041,2131,1971,21327,0001,213
2024-09-131,1931,2031,1821,19226,5001,192
2024-09-121,2051,2121,1911,20334,9001,203
2024-09-111,2031,2051,1761,18756,6001,187
2024-09-101,2111,2191,2031,20326,5001,203
2024-09-091,2011,2191,1961,21235,3001,212
2024-09-061,2511,2511,2181,22042,3001,220
2024-09-051,2491,2641,2301,24290,4001,242
2024-09-041,2331,2341,2081,23381,5001,233
2024-09-031,2751,2751,2451,25539,7001,255
2024-09-021,3201,3201,2661,27736,3001,277
2024-08-301,3121,3231,3001,30822,3001,308
2024-08-291,3081,3121,2871,29311,9001,293
2024-08-281,2981,3251,2951,29963,0001,299
2024-08-271,2751,2911,2651,29014,6001,290
2024-08-261,2601,2681,2491,26819,5001,268
2024-08-231,2651,2701,2541,26015,0001,260
2024-08-221,2501,2651,2501,2658,2001,265
2024-08-211,2631,2641,2491,24912,1001,249
2024-08-201,2581,2741,2561,26618,2001,266
2024-08-191,2661,2721,2471,24718,1001,247
2024-08-161,2671,2751,2511,27415,0001,274
2024-08-151,2471,2471,2311,23718,7001,237
2024-08-141,2391,2471,2241,24718,1001,247
2024-08-131,2361,2401,2151,22725,6001,227
2024-08-091,2601,2731,2271,23646,4001,236
2024-08-081,2421,2601,2301,23018,0001,230
2024-08-071,2361,2791,2121,25826,1001,258
2024-08-061,2331,2631,2141,23642,5001,236
2024-08-051,2121,2451,1431,14373,2001,143
2024-08-021,3191,3191,2811,28145,9001,281
2024-08-011,3811,3811,3411,34131,2001,341
2024-07-311,3481,3881,3481,38820,8001,388
2024-07-301,3671,3671,3451,35730,8001,357
2024-07-291,3541,3641,3481,36119,6001,361
2024-07-261,3421,3461,3331,33319,1001,333
2024-07-251,3501,3531,3331,33629,7001,336
2024-07-241,3781,3851,3441,35133,5001,351
2024-07-231,3911,4021,3781,37815,7001,378
2024-07-221,4101,4101,3891,38925,2001,389
2024-07-191,4101,4271,3971,41043,8001,410
2024-07-181,4071,4491,3961,41928,2001,419
2024-07-171,4091,4491,4071,40732,5001,407
2024-07-161,4101,4261,3991,40525,8001,405
2024-07-121,3891,3991,3831,39118,6001,391
2024-07-111,3841,4001,3701,37530,6001,375
2024-07-101,3701,3721,3511,36034,2001,360
2024-07-091,3641,3771,3601,37021,7001,370
2024-07-081,3631,3691,3531,36421,5001,364
2024-07-051,4051,4051,3701,37025,6001,370
2024-07-041,4011,4051,3911,39618,7001,396
2024-07-031,3911,4041,3891,39219,3001,392
2024-07-021,4011,4091,3971,39820,2001,398
2024-07-011,4181,4181,3931,40421,6001,404
2024-06-281,4181,4211,3921,40619,4001,406
2024-06-271,4211,4251,4031,41027,0001,410
2024-06-261,4241,4281,4101,41932,4001,419
2024-06-251,4071,4221,4051,41830,6001,418
2024-06-241,3981,3981,3811,38926,7001,389
2024-06-211,3791,3951,3781,38020,5001,380
2024-06-201,3831,4001,3561,37233,5001,372
2024-06-191,3821,3881,3621,37124,2001,371
2024-06-181,3691,4051,3691,37530,8001,375
2024-06-171,3821,3821,3441,36337,5001,363
2024-06-141,3751,4041,3751,39536,8001,395
2024-06-131,4161,4171,3831,38931,7001,389
2024-06-121,4091,4381,3931,40151,8001,401
2024-06-111,3851,4041,3731,37931,2001,379
2024-06-101,3671,3791,3601,37923,9001,379
2024-06-071,3651,3671,3501,35819,7001,358
2024-06-061,3521,3671,3411,34440,0001,344
2024-06-051,3411,3561,3301,34528,4001,345
2024-06-041,3301,3491,3261,33723,3001,337
2024-06-031,3151,3301,3111,33025,0001,330
2024-05-311,2881,3131,2881,30832,4001,308
2024-05-301,2711,2881,2701,28022,1001,280
2024-05-291,2801,2911,2801,28015,5001,280
2024-05-281,2931,2961,2771,28023,2001,280
2024-05-271,2901,2901,2801,2838,9001,283
2024-05-241,2781,2881,2781,2857,2001,285
2024-05-231,2901,2901,2741,28712,8001,287
2024-05-221,2941,2961,2821,28412,8001,284
2024-05-211,3001,3021,2891,29218,3001,292
2024-05-201,2971,3071,2971,30618,5001,306
2024-05-171,2901,2971,2761,29712,6001,297
2024-05-161,3101,3101,2851,29419,6001,294
2024-05-151,2921,3141,2921,31446,4001,314
2024-05-141,2931,2931,2751,28527,9001,285
2024-05-131,2861,2941,2781,29418,3001,294
2024-05-101,2941,2941,2851,28513,5001,285
2024-05-091,2681,2861,2671,28614,6001,286
2024-05-081,2721,2761,2621,26214,4001,262
2024-05-071,2761,2761,2591,27214,7001,272
2024-05-021,2601,2631,2501,25211,7001,252
2024-05-011,2691,2691,2561,26413,8001,264
2024-04-301,2631,2801,2591,28026,6001,280
2024-04-261,2561,2571,2371,25730,3001,257
2024-04-251,2491,2551,2441,25226,9001,252
2024-04-241,2531,2571,2411,24828,8001,248
2024-04-231,2441,2481,2371,24515,8001,245
2024-04-221,2361,2361,2261,23420,5001,234
2024-04-191,2411,2411,2101,22028,8001,220
2024-04-181,2311,2471,2311,24513,2001,245
2024-04-171,2441,2501,2271,23324,4001,233
2024-04-161,2621,2631,2391,24536,3001,245
2024-04-151,2601,2701,2521,27025,9001,270
2024-04-121,2721,2751,2621,26417,1001,264
2024-04-111,2761,2801,2691,27310,6001,273
2024-04-101,2751,2841,2741,28111,4001,281
2024-04-091,2721,2751,2611,27512,2001,275
2024-04-081,2581,2671,2581,26522,2001,265
2024-04-051,2591,2681,2421,25635,8001,256
2024-04-041,2771,2771,2651,26528,0001,265
2024-04-031,2571,2801,2561,27537,5001,275
2024-04-021,2921,2921,2701,27038,8001,270
2024-04-011,2901,2921,2761,28044,6001,280
2024-03-291,2601,2901,2601,29036,6001,290
2024-03-281,2321,2631,2321,252110,7001,252
2024-03-271,2701,2831,2701,275207,7001,275
2024-03-261,2691,2741,2571,26372,8001,263
2024-03-251,2921,2961,2741,275128,4001,275
2024-03-221,3051,3091,2961,30364,2001,303
2024-03-211,3051,3101,2911,29582,6001,295
2024-03-191,2891,2991,2771,29768,6001,297
2024-03-181,3151,3151,2911,291100,0001,291
2024-03-151,3051,3141,3031,30539,7001,305
2024-03-141,2921,3041,2881,29950,1001,299
2024-03-131,3201,3211,2901,29423,9001,294
2024-03-121,2841,3061,2701,30653,7001,306
2024-03-111,2941,3001,2731,28465,4001,284
2024-03-081,2681,3051,2661,29881,6001,298
2024-03-071,3181,3251,2911,29870,8001,298
2024-03-061,3301,3321,3101,31869,8001,318
2024-03-051,3021,3361,3021,33243,1001,332
2024-03-041,3231,3231,2981,30155,7001,301
2024-03-011,3121,3211,2931,29339,9001,293
2024-02-291,3021,3211,2901,31259,6001,312
2024-02-281,2971,3131,2951,29930,1001,299
2024-02-271,3041,3181,2901,30544,0001,305
2024-02-261,3001,3191,2851,30045,1001,300
2024-02-221,2751,2781,2521,27545,5001,275
2024-02-211,2331,2681,2321,26858,8001,268
2024-02-201,2201,2231,2141,21518,8001,215
2024-02-191,2101,2181,2071,21628,2001,216
2024-02-161,2211,2231,2121,21633,4001,216
2024-02-151,2301,2331,2071,21033,7001,210
2024-02-141,2261,2271,2161,22624,7001,226
2024-02-131,2031,2261,1961,22531,7001,225
2024-02-091,2171,2221,1971,19752,5001,197
2024-02-081,2111,2111,1931,20442,6001,204
2024-02-071,2251,2251,2051,21034,8001,210
2024-02-061,2281,2311,2181,21927,9001,219
2024-02-051,2251,2321,2221,22922,2001,229
2024-02-021,2211,2261,2131,21419,9001,214
2024-02-011,2191,2241,2101,22032,7001,220
2024-01-311,2251,2321,2171,23133,7001,231
2024-01-301,2491,2491,2281,23137,2001,231
2024-01-291,2381,2531,2381,25312,9001,253
2024-01-261,2451,2491,2341,23519,5001,235
2024-01-251,2351,2471,2341,24617,6001,246
2024-01-241,2461,2461,2261,22622,7001,226
2024-01-231,2491,2521,2381,24519,8001,245
2024-01-221,2291,2501,2291,24828,9001,248
2024-01-191,2321,2331,2221,22534,0001,225
2024-01-181,2271,2421,2271,23419,9001,234
2024-01-171,2271,2521,2271,22943,2001,229
2024-01-161,2491,2521,2321,23436,1001,234
2024-01-151,2261,2541,2261,25159,8001,251
2024-01-121,1981,2221,1961,22162,3001,221
2024-01-111,1851,1931,1801,19175,5001,191
2024-01-101,1921,1931,1801,184117,2001,184
2024-01-091,1841,1971,1801,18478,1001,184
2024-01-051,1831,1891,1631,16991,9001,169
2024-01-041,1641,1781,1521,17860,3001,178

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