9647 (株)協和コンサルタンツ 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 6,220 | 6,220 | 6,040 | 6,050 | 3,600 | 6,050 |
| 2025-04-02 | 6,490 | 6,610 | 6,390 | 6,420 | 1,300 | 6,420 |
| 2025-04-01 | 6,330 | 6,410 | 6,330 | 6,410 | 1,900 | 6,410 |
| 2025-03-31 | 6,430 | 6,680 | 6,220 | 6,230 | 4,500 | 6,230 |
| 2025-03-28 | 6,520 | 6,530 | 6,220 | 6,530 | 700 | 6,530 |
| 2025-03-27 | 6,800 | 6,800 | 6,660 | 6,720 | 1,200 | 6,720 |
| 2025-03-26 | 7,070 | 7,070 | 6,790 | 6,800 | 3,400 | 6,800 |
| 2025-03-25 | 6,560 | 7,090 | 6,560 | 7,070 | 5,500 | 7,070 |
| 2025-03-24 | 6,390 | 6,550 | 6,300 | 6,550 | 17,400 | 6,550 |
| 2025-03-21 | 6,200 | 6,400 | 6,170 | 6,390 | 3,100 | 6,390 |
| 2025-03-19 | 5,920 | 6,150 | 5,910 | 6,150 | 6,500 | 6,150 |
| 2025-03-18 | 5,830 | 5,900 | 5,830 | 5,900 | 200 | 5,900 |
| 2025-03-17 | - | - | - | 5,750 | - | 5,750 |
| 2025-03-14 | 5,750 | 5,750 | 5,750 | 5,750 | 300 | 5,750 |
| 2025-03-13 | 5,730 | 5,760 | 5,710 | 5,760 | 400 | 5,760 |
| 2025-03-12 | 5,700 | 5,880 | 5,700 | 5,800 | 700 | 5,800 |
| 2025-03-11 | 5,550 | 5,600 | 5,500 | 5,600 | 2,600 | 5,600 |
| 2025-03-10 | 5,700 | 5,700 | 5,500 | 5,550 | 1,200 | 5,550 |
| 2025-03-07 | 5,300 | 5,650 | 5,300 | 5,600 | 1,400 | 5,600 |
| 2025-03-06 | 5,390 | 5,390 | 5,290 | 5,390 | 600 | 5,390 |
| 2025-03-05 | 5,430 | 5,430 | 5,430 | 5,430 | 100 | 5,430 |
| 2025-03-04 | 5,220 | 5,350 | 5,220 | 5,350 | 600 | 5,350 |
| 2025-03-03 | 5,250 | 5,320 | 5,250 | 5,320 | 300 | 5,320 |
| 2025-02-28 | 5,250 | 5,270 | 5,250 | 5,270 | 200 | 5,270 |
| 2025-02-27 | - | - | - | 5,280 | - | 5,280 |
| 2025-02-26 | - | - | - | 5,280 | - | 5,280 |
| 2025-02-25 | 5,210 | 5,320 | 5,180 | 5,280 | 900 | 5,280 |
| 2025-02-21 | 5,330 | 5,330 | 5,190 | 5,260 | 2,500 | 5,260 |
| 2025-02-20 | 5,420 | 5,590 | 5,350 | 5,350 | 3,100 | 5,350 |
| 2025-02-19 | 5,440 | 5,440 | 5,430 | 5,430 | 200 | 5,430 |
| 2025-02-18 | 5,130 | 5,400 | 5,130 | 5,400 | 4,300 | 5,400 |
| 2025-02-17 | 5,110 | 5,120 | 5,030 | 5,030 | 600 | 5,030 |
| 2025-02-14 | 5,010 | 5,010 | 5,000 | 5,010 | 600 | 5,010 |
| 2025-02-13 | 5,020 | 5,150 | 4,960 | 5,040 | 800 | 5,040 |
| 2025-02-12 | 4,925 | 5,160 | 4,925 | 5,060 | 1,400 | 5,060 |
| 2025-02-10 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2025-02-07 | 4,935 | 4,950 | 4,930 | 4,950 | 1,500 | 4,950 |
| 2025-02-06 | 4,950 | 4,950 | 4,850 | 4,935 | 2,400 | 4,935 |
| 2025-02-05 | 4,925 | 4,925 | 4,925 | 4,925 | 500 | 4,925 |
| 2025-02-04 | 4,930 | 4,940 | 4,930 | 4,940 | 700 | 4,940 |
| 2025-02-03 | 4,960 | 4,970 | 4,935 | 4,935 | 1,300 | 4,935 |
| 2025-01-31 | 4,950 | 4,950 | 4,930 | 4,950 | 1,400 | 4,950 |
| 2025-01-30 | 4,995 | 4,995 | 4,955 | 4,960 | 1,800 | 4,960 |
| 2025-01-29 | 5,050 | 5,050 | 4,950 | 5,000 | 800 | 5,000 |
| 2025-01-28 | 4,970 | 4,995 | 4,955 | 4,980 | 1,300 | 4,980 |
| 2025-01-27 | 4,960 | 5,000 | 4,960 | 4,960 | 700 | 4,960 |
| 2025-01-24 | 4,940 | 4,990 | 4,940 | 4,955 | 3,200 | 4,955 |
| 2025-01-23 | 4,905 | 4,940 | 4,905 | 4,940 | 900 | 4,940 |
| 2025-01-22 | 5,060 | 5,060 | 4,965 | 4,965 | 600 | 4,965 |
| 2025-01-21 | 4,970 | 5,030 | 4,965 | 4,995 | 2,500 | 4,995 |
| 2025-01-20 | 5,020 | 5,070 | 4,895 | 5,060 | 18,600 | 5,060 |
| 2025-01-17 | 5,320 | 5,370 | 5,120 | 5,220 | 17,800 | 5,220 |
| 2025-01-16 | 4,960 | 5,120 | 4,865 | 5,120 | 4,500 | 5,120 |
| 2025-01-15 | 4,860 | 4,980 | 4,790 | 4,980 | 1,900 | 4,980 |
| 2025-01-14 | 4,810 | 4,810 | 4,780 | 4,810 | 2,700 | 4,810 |
| 2025-01-10 | 4,810 | 4,825 | 4,795 | 4,820 | 1,000 | 4,820 |
| 2025-01-09 | 4,915 | 4,915 | 4,805 | 4,840 | 2,100 | 4,840 |
| 2025-01-08 | 4,790 | 4,970 | 4,745 | 4,970 | 4,300 | 4,970 |
| 2025-01-07 | 4,860 | 4,860 | 4,720 | 4,720 | 2,400 | 4,720 |
| 2025-01-06 | 4,810 | 4,820 | 4,810 | 4,820 | 900 | 4,820 |
分割・併合履歴 ： [2017-05-29]1株→0.1株