9647 (株)協和コンサルタンツ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | - | - | - | 4,870 | - | 4,870 |
| 2024-11-20 | 4,840 | 4,940 | 4,840 | 4,870 | 400 | 4,870 |
| 2024-11-19 | 4,905 | 4,905 | 4,905 | 4,905 | 500 | 4,905 |
| 2024-11-18 | 4,845 | 4,950 | 4,845 | 4,950 | 200 | 4,950 |
| 2024-11-15 | 4,915 | 4,915 | 4,915 | 4,915 | 200 | 4,915 |
| 2024-11-14 | 4,910 | 4,915 | 4,910 | 4,915 | 300 | 4,915 |
| 2024-11-13 | 4,990 | 5,000 | 4,930 | 5,000 | 800 | 5,000 |
| 2024-11-12 | 4,930 | 5,090 | 4,930 | 5,090 | 800 | 5,090 |
| 2024-11-11 | 5,030 | 5,130 | 5,030 | 5,030 | 400 | 5,030 |
| 2024-11-08 | - | - | - | 5,020 | - | 5,020 |
| 2024-11-07 | 5,100 | 5,100 | 5,020 | 5,020 | 200 | 5,020 |
| 2024-11-06 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 4,990 |
| 2024-11-05 | - | - | - | 4,990 | - | 4,990 |
| 2024-11-01 | 4,990 | 4,990 | 4,990 | 4,990 | 200 | 4,990 |
| 2024-10-31 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 5,190 |
| 2024-10-30 | 5,030 | 5,090 | 5,030 | 5,090 | 600 | 5,090 |
| 2024-10-29 | - | - | - | 5,050 | - | 5,050 |
| 2024-10-28 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 5,050 |
| 2024-10-25 | - | - | - | 5,100 | - | 5,100 |
| 2024-10-24 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 5,100 |
| 2024-10-23 | - | - | - | 5,100 | - | 5,100 |
| 2024-10-22 | 5,180 | 5,180 | 5,100 | 5,100 | 1,300 | 5,100 |
| 2024-10-21 | 5,270 | 5,270 | 5,180 | 5,220 | 700 | 5,220 |
| 2024-10-18 | 5,170 | 5,170 | 5,170 | 5,170 | 200 | 5,170 |
| 2024-10-17 | 5,190 | 5,190 | 5,170 | 5,170 | 400 | 5,170 |
| 2024-10-16 | 5,270 | 5,270 | 5,160 | 5,160 | 300 | 5,160 |
| 2024-10-15 | 5,290 | 5,290 | 5,140 | 5,240 | 2,700 | 5,240 |
| 2024-10-11 | 5,110 | 5,190 | 5,060 | 5,190 | 1,400 | 5,190 |
| 2024-10-10 | 5,130 | 5,130 | 5,100 | 5,100 | 500 | 5,100 |
| 2024-10-09 | 5,130 | 5,130 | 5,030 | 5,030 | 500 | 5,030 |
| 2024-10-08 | 5,030 | 5,130 | 5,030 | 5,130 | 1,400 | 5,130 |
| 2024-10-07 | 5,130 | 5,130 | 5,130 | 5,130 | 100 | 5,130 |
| 2024-10-04 | 5,120 | 5,120 | 5,120 | 5,120 | 100 | 5,120 |
| 2024-10-03 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 5,190 |
| 2024-10-02 | 5,090 | 5,210 | 5,090 | 5,090 | 800 | 5,090 |
| 2024-10-01 | 5,210 | 5,270 | 5,160 | 5,190 | 1,400 | 5,190 |
| 2024-09-30 | 5,100 | 5,210 | 5,100 | 5,180 | 1,100 | 5,180 |
| 2024-09-27 | 5,230 | 5,230 | 5,110 | 5,140 | 1,500 | 5,140 |
| 2024-09-26 | 5,140 | 5,210 | 5,110 | 5,210 | 900 | 5,210 |
| 2024-09-25 | 5,100 | 5,140 | 5,100 | 5,130 | 1,000 | 5,130 |
| 2024-09-24 | 5,120 | 5,120 | 5,090 | 5,100 | 400 | 5,100 |
| 2024-09-20 | 4,955 | 4,980 | 4,955 | 4,980 | 300 | 4,980 |
| 2024-09-19 | 4,970 | 4,970 | 4,935 | 4,950 | 300 | 4,950 |
| 2024-09-18 | - | - | - | 5,070 | - | 5,070 |
| 2024-09-17 | 4,850 | 5,070 | 4,850 | 5,070 | 600 | 5,070 |
| 2024-09-13 | 4,920 | 4,920 | 4,920 | 4,920 | 100 | 4,920 |
| 2024-09-12 | - | - | - | 4,830 | - | 4,830 |
| 2024-09-11 | - | - | - | 4,830 | - | 4,830 |
| 2024-09-10 | - | - | - | 4,830 | - | 4,830 |
| 2024-09-09 | 4,800 | 4,830 | 4,740 | 4,830 | 1,800 | 4,830 |
| 2024-09-06 | - | - | - | 4,805 | - | 4,805 |
| 2024-09-05 | 4,830 | 4,875 | 4,735 | 4,805 | 800 | 4,805 |
| 2024-09-04 | 4,900 | 4,900 | 4,900 | 4,900 | 700 | 4,900 |
| 2024-09-03 | - | - | - | 4,995 | - | 4,995 |
| 2024-09-02 | 4,995 | 4,995 | 4,995 | 4,995 | 100 | 4,995 |
| 2024-08-30 | 4,995 | 4,995 | 4,995 | 4,995 | 400 | 4,995 |
| 2024-08-29 | 4,995 | 4,995 | 4,995 | 4,995 | 300 | 4,995 |
| 2024-08-28 | 4,995 | 4,995 | 4,995 | 4,995 | 100 | 4,995 |
| 2024-08-27 | 4,995 | 4,995 | 4,995 | 4,995 | 300 | 4,995 |
| 2024-08-26 | - | - | - | 4,925 | - | 4,925 |
| 2024-08-23 | 4,865 | 4,990 | 4,865 | 4,925 | 500 | 4,925 |
| 2024-08-22 | 4,880 | 4,880 | 4,880 | 4,880 | 100 | 4,880 |
| 2024-08-21 | 4,995 | 5,000 | 4,880 | 4,880 | 700 | 4,880 |
| 2024-08-20 | 4,980 | 4,980 | 4,920 | 4,920 | 200 | 4,920 |
| 2024-08-19 | 4,965 | 4,965 | 4,950 | 4,950 | 600 | 4,950 |
| 2024-08-16 | 4,735 | 4,875 | 4,735 | 4,825 | 500 | 4,825 |
| 2024-08-15 | 4,735 | 4,735 | 4,735 | 4,735 | 100 | 4,735 |
| 2024-08-14 | 4,695 | 4,735 | 4,695 | 4,735 | 700 | 4,735 |
| 2024-08-13 | 4,700 | 4,700 | 4,695 | 4,695 | 800 | 4,695 |
| 2024-08-09 | 4,500 | 4,725 | 4,500 | 4,570 | 1,300 | 4,570 |
| 2024-08-08 | 4,370 | 4,440 | 4,370 | 4,440 | 1,400 | 4,440 |
| 2024-08-07 | 4,210 | 4,300 | 4,210 | 4,300 | 400 | 4,300 |
| 2024-08-06 | 4,180 | 4,300 | 4,180 | 4,210 | 2,400 | 4,210 |
| 2024-08-05 | 4,455 | 4,455 | 4,090 | 4,160 | 1,700 | 4,160 |
| 2024-08-02 | 4,930 | 4,930 | 4,550 | 4,585 | 2,900 | 4,585 |
| 2024-08-01 | 5,080 | 5,080 | 4,950 | 4,950 | 700 | 4,950 |
| 2024-07-31 | 4,970 | 5,080 | 4,970 | 5,080 | 700 | 5,080 |
| 2024-07-30 | 4,930 | 4,975 | 4,930 | 4,975 | 400 | 4,975 |
| 2024-07-29 | 4,925 | 4,980 | 4,925 | 4,980 | 1,200 | 4,980 |
| 2024-07-26 | 4,890 | 5,030 | 4,890 | 5,010 | 1,200 | 5,010 |
| 2024-07-25 | 4,925 | 4,925 | 4,890 | 4,890 | 700 | 4,890 |
| 2024-07-24 | 5,000 | 5,000 | 4,920 | 4,920 | 600 | 4,920 |
| 2024-07-23 | 5,050 | 5,050 | 5,020 | 5,020 | 700 | 5,020 |
| 2024-07-22 | 5,040 | 5,050 | 5,040 | 5,050 | 400 | 5,050 |
| 2024-07-19 | 5,100 | 5,110 | 5,060 | 5,090 | 700 | 5,090 |
| 2024-07-18 | 5,050 | 5,250 | 5,030 | 5,080 | 7,400 | 5,080 |
| 2024-07-17 | 5,320 | 5,380 | 5,220 | 5,350 | 1,500 | 5,350 |
| 2024-07-16 | 5,080 | 5,330 | 4,960 | 5,330 | 4,200 | 5,330 |
| 2024-07-12 | 4,985 | 5,000 | 4,970 | 4,970 | 800 | 4,970 |
| 2024-07-11 | 4,985 | 4,985 | 4,950 | 4,950 | 600 | 4,950 |
| 2024-07-10 | 5,000 | 5,000 | 4,985 | 4,985 | 300 | 4,985 |
| 2024-07-09 | 5,000 | 5,000 | 4,940 | 4,995 | 1,200 | 4,995 |
| 2024-07-08 | 4,715 | 5,000 | 4,705 | 5,000 | 2,400 | 5,000 |
| 2024-07-05 | 4,690 | 4,785 | 4,655 | 4,785 | 900 | 4,785 |
| 2024-07-04 | 4,685 | 4,685 | 4,685 | 4,685 | 800 | 4,685 |
| 2024-07-03 | 4,715 | 4,740 | 4,715 | 4,740 | 300 | 4,740 |
| 2024-07-02 | 4,700 | 4,720 | 4,700 | 4,720 | 2,500 | 4,720 |
| 2024-07-01 | 4,690 | 4,695 | 4,610 | 4,695 | 900 | 4,695 |
| 2024-06-28 | 4,665 | 4,665 | 4,530 | 4,600 | 800 | 4,600 |
| 2024-06-27 | 4,510 | 4,655 | 4,510 | 4,655 | 800 | 4,655 |
| 2024-06-26 | 4,455 | 4,455 | 4,455 | 4,455 | 800 | 4,455 |
| 2024-06-25 | 4,525 | 4,525 | 4,525 | 4,525 | 200 | 4,525 |
| 2024-06-24 | 4,505 | 4,525 | 4,440 | 4,525 | 400 | 4,525 |
| 2024-06-21 | - | - | - | 4,490 | - | 4,490 |
| 2024-06-20 | - | - | - | 4,490 | - | 4,490 |
| 2024-06-19 | 4,550 | 4,570 | 4,485 | 4,490 | 1,400 | 4,490 |
| 2024-06-18 | - | - | - | 4,550 | - | 4,550 |
| 2024-06-17 | 4,500 | 4,550 | 4,480 | 4,550 | 700 | 4,550 |
| 2024-06-14 | 4,510 | 4,510 | 4,510 | 4,510 | 200 | 4,510 |
| 2024-06-13 | - | - | - | 4,500 | - | 4,500 |
| 2024-06-12 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2024-06-11 | - | - | - | 4,490 | - | 4,490 |
| 2024-06-10 | 4,475 | 4,490 | 4,475 | 4,490 | 200 | 4,490 |
| 2024-06-07 | 4,395 | 4,505 | 4,365 | 4,505 | 700 | 4,505 |
| 2024-06-06 | - | - | - | 4,385 | - | 4,385 |
| 2024-06-05 | - | - | - | 4,385 | - | 4,385 |
| 2024-06-04 | - | - | - | 4,385 | - | 4,385 |
| 2024-06-03 | 4,365 | 4,385 | 4,365 | 4,385 | 800 | 4,385 |
| 2024-05-31 | 4,400 | 4,400 | 4,400 | 4,400 | 300 | 4,400 |
| 2024-05-30 | 4,260 | 4,370 | 4,260 | 4,370 | 400 | 4,370 |
| 2024-05-29 | 4,420 | 4,445 | 4,375 | 4,400 | 800 | 4,400 |
| 2024-05-28 | 4,425 | 4,425 | 4,360 | 4,410 | 700 | 4,410 |
| 2024-05-27 | 4,425 | 4,425 | 4,360 | 4,375 | 700 | 4,375 |
| 2024-05-24 | - | - | - | 4,425 | - | 4,425 |
| 2024-05-23 | - | - | - | 4,425 | - | 4,425 |
| 2024-05-22 | 4,420 | 4,450 | 4,415 | 4,425 | 800 | 4,425 |
| 2024-05-21 | - | - | - | 4,465 | - | 4,465 |
| 2024-05-20 | 4,330 | 4,465 | 4,330 | 4,465 | 800 | 4,465 |
| 2024-05-17 | - | - | - | 4,400 | - | 4,400 |
| 2024-05-16 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 4,400 |
| 2024-05-15 | - | - | - | 4,415 | - | 4,415 |
| 2024-05-14 | 4,410 | 4,415 | 4,400 | 4,415 | 600 | 4,415 |
| 2024-05-13 | 4,410 | 4,410 | 4,410 | 4,410 | 100 | 4,410 |
| 2024-05-10 | 4,500 | 4,500 | 4,430 | 4,460 | 800 | 4,460 |
| 2024-05-09 | 4,420 | 4,495 | 4,420 | 4,495 | 5,500 | 4,495 |
| 2024-05-08 | 4,605 | 4,605 | 4,605 | 4,605 | 100 | 4,605 |
| 2024-05-07 | - | - | - | 4,675 | - | 4,675 |
| 2024-05-02 | 4,675 | 4,675 | 4,675 | 4,675 | 100 | 4,675 |
| 2024-05-01 | - | - | - | 4,700 | - | 4,700 |
| 2024-04-30 | 4,705 | 4,705 | 4,700 | 4,700 | 700 | 4,700 |
| 2024-04-26 | 4,760 | 4,760 | 4,750 | 4,750 | 400 | 4,750 |
| 2024-04-25 | 4,760 | 4,760 | 4,760 | 4,760 | 900 | 4,760 |
| 2024-04-24 | 4,725 | 4,740 | 4,725 | 4,740 | 200 | 4,740 |
| 2024-04-23 | 4,800 | 4,800 | 4,700 | 4,795 | 2,300 | 4,795 |
| 2024-04-22 | 4,685 | 4,770 | 4,620 | 4,770 | 900 | 4,770 |
| 2024-04-19 | 4,700 | 4,700 | 4,670 | 4,670 | 200 | 4,670 |
| 2024-04-18 | - | - | - | 4,735 | - | 4,735 |
| 2024-04-17 | 4,785 | 4,785 | 4,735 | 4,735 | 200 | 4,735 |
| 2024-04-16 | - | - | - | 4,715 | - | 4,715 |
| 2024-04-15 | 4,545 | 4,715 | 4,545 | 4,715 | 800 | 4,715 |
| 2024-04-12 | 4,615 | 4,615 | 4,615 | 4,615 | 300 | 4,615 |
| 2024-04-11 | 4,580 | 4,580 | 4,515 | 4,580 | 700 | 4,580 |
| 2024-04-10 | - | - | - | 4,650 | - | 4,650 |
| 2024-04-09 | 4,565 | 4,650 | 4,565 | 4,650 | 1,200 | 4,650 |
| 2024-04-08 | 4,560 | 4,565 | 4,490 | 4,565 | 300 | 4,565 |
| 2024-04-05 | - | - | - | 4,565 | - | 4,565 |
| 2024-04-04 | - | - | - | 4,565 | - | 4,565 |
| 2024-04-03 | 4,685 | 4,685 | 4,545 | 4,565 | 1,500 | 4,565 |
| 2024-04-02 | - | - | - | 4,685 | - | 4,685 |
| 2024-04-01 | 4,615 | 4,685 | 4,615 | 4,685 | 900 | 4,685 |
| 2024-03-29 | - | - | - | 4,685 | - | 4,685 |
| 2024-03-28 | 4,630 | 4,690 | 4,630 | 4,685 | 900 | 4,685 |
| 2024-03-27 | - | - | - | 4,700 | - | 4,700 |
| 2024-03-26 | 4,730 | 4,730 | 4,700 | 4,700 | 200 | 4,700 |
| 2024-03-25 | 4,810 | 4,810 | 4,800 | 4,800 | 400 | 4,800 |
| 2024-03-22 | 4,840 | 4,840 | 4,800 | 4,800 | 400 | 4,800 |
| 2024-03-21 | 4,820 | 4,825 | 4,755 | 4,820 | 600 | 4,820 |
| 2024-03-19 | 4,785 | 4,815 | 4,785 | 4,815 | 300 | 4,815 |
| 2024-03-18 | 4,670 | 4,775 | 4,540 | 4,775 | 1,000 | 4,775 |
| 2024-03-15 | - | - | - | 4,740 | - | 4,740 |
| 2024-03-14 | 4,710 | 4,740 | 4,710 | 4,740 | 200 | 4,740 |
| 2024-03-13 | 4,745 | 4,745 | 4,670 | 4,695 | 500 | 4,695 |
| 2024-03-12 | 4,650 | 4,745 | 4,650 | 4,745 | 800 | 4,745 |
| 2024-03-11 | 4,630 | 4,635 | 4,630 | 4,635 | 300 | 4,635 |
| 2024-03-08 | - | - | - | 4,590 | - | 4,590 |
| 2024-03-07 | 4,580 | 4,590 | 4,520 | 4,590 | 400 | 4,590 |
| 2024-03-06 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2024-03-05 | 4,610 | 4,610 | 4,500 | 4,560 | 1,800 | 4,560 |
| 2024-03-04 | 4,660 | 4,730 | 4,610 | 4,625 | 600 | 4,625 |
| 2024-03-01 | 4,650 | 4,650 | 4,625 | 4,650 | 400 | 4,650 |
| 2024-02-29 | 4,645 | 4,650 | 4,575 | 4,650 | 300 | 4,650 |
| 2024-02-28 | 4,685 | 4,710 | 4,615 | 4,710 | 400 | 4,710 |
| 2024-02-27 | 4,660 | 4,685 | 4,660 | 4,685 | 400 | 4,685 |
| 2024-02-26 | 4,610 | 4,660 | 4,610 | 4,660 | 600 | 4,660 |
| 2024-02-22 | 4,600 | 4,600 | 4,600 | 4,600 | 400 | 4,600 |
| 2024-02-21 | 4,630 | 4,630 | 4,630 | 4,630 | 200 | 4,630 |
| 2024-02-20 | - | - | - | 4,695 | - | 4,695 |
| 2024-02-19 | 4,625 | 4,695 | 4,625 | 4,695 | 800 | 4,695 |
| 2024-02-16 | 4,695 | 4,695 | 4,695 | 4,695 | 100 | 4,695 |
| 2024-02-15 | 4,480 | 4,590 | 4,480 | 4,590 | 400 | 4,590 |
| 2024-02-14 | 4,370 | 4,585 | 4,370 | 4,480 | 1,000 | 4,480 |
| 2024-02-13 | 4,315 | 4,335 | 4,245 | 4,335 | 900 | 4,335 |
| 2024-02-09 | 4,440 | 4,440 | 4,385 | 4,385 | 500 | 4,385 |
| 2024-02-08 | 4,540 | 4,555 | 4,540 | 4,555 | 200 | 4,555 |
| 2024-02-07 | 4,645 | 4,645 | 4,605 | 4,610 | 600 | 4,610 |
| 2024-02-06 | 4,745 | 4,745 | 4,610 | 4,610 | 600 | 4,610 |
| 2024-02-05 | 4,685 | 4,765 | 4,685 | 4,765 | 300 | 4,765 |
| 2024-02-02 | 4,750 | 4,800 | 4,635 | 4,680 | 1,700 | 4,680 |
| 2024-02-01 | 4,710 | 4,750 | 4,640 | 4,750 | 1,000 | 4,750 |
| 2024-01-31 | 4,655 | 4,745 | 4,655 | 4,700 | 1,800 | 4,700 |
| 2024-01-30 | 4,655 | 4,655 | 4,655 | 4,655 | 100 | 4,655 |
| 2024-01-29 | 4,600 | 4,660 | 4,580 | 4,660 | 1,100 | 4,660 |
| 2024-01-26 | 4,450 | 4,635 | 4,445 | 4,600 | 2,100 | 4,600 |
| 2024-01-25 | 4,410 | 4,470 | 4,410 | 4,445 | 800 | 4,445 |
| 2024-01-24 | 4,405 | 4,410 | 4,370 | 4,410 | 300 | 4,410 |
| 2024-01-23 | 4,400 | 4,400 | 4,255 | 4,380 | 1,300 | 4,380 |
| 2024-01-22 | 4,475 | 4,475 | 4,400 | 4,400 | 400 | 4,400 |
| 2024-01-19 | 4,340 | 4,555 | 4,340 | 4,515 | 1,700 | 4,515 |
| 2024-01-18 | 4,270 | 4,270 | 4,270 | 4,270 | 200 | 4,270 |
| 2024-01-17 | 4,205 | 4,220 | 4,205 | 4,220 | 300 | 4,220 |
| 2024-01-16 | 4,255 | 4,255 | 4,205 | 4,205 | 1,300 | 4,205 |
| 2024-01-15 | 4,150 | 4,250 | 4,130 | 4,175 | 4,400 | 4,175 |
| 2024-01-12 | 3,970 | 4,030 | 3,955 | 3,955 | 1,600 | 3,955 |
| 2024-01-11 | - | - | - | 4,040 | - | 4,040 |
| 2024-01-10 | 4,020 | 4,040 | 4,000 | 4,040 | 600 | 4,040 |
| 2024-01-09 | 4,115 | 4,115 | 4,115 | 4,115 | 100 | 4,115 |
| 2024-01-05 | 4,080 | 4,120 | 4,045 | 4,060 | 1,700 | 4,060 |
| 2024-01-04 | 3,970 | 4,015 | 3,970 | 4,010 | 1,700 | 4,010 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
