1. HOME >
  2. 株価時系列 >
  3. 9647 >
  4. 2019年

9647 (株)協和コンサルタンツ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,2003,2003,1653,1701,5003,170
2019-12-273,2003,2003,2003,2001003,200
2019-12-263,2853,2853,1653,2606,4003,260
2019-12-253,2903,2903,1153,2356,4003,235
2019-12-243,3003,3503,3003,3001,4003,300
2019-12-233,1003,2303,1003,2302,4003,230
2019-12-203,0003,0952,9533,0951,2003,095
2019-12-192,9803,0002,9802,9971,1002,997
2019-12-18---2,949-2,949
2019-12-172,8502,9492,8502,9491,8002,949
2019-12-16---2,850-2,850
2019-12-132,8852,9202,8402,8501,5002,850
2019-12-122,9433,0002,8802,9301,5002,930
2019-12-112,8252,9432,8252,9438002,943
2019-12-102,8302,8752,8242,8241,3002,824
2019-12-092,8502,8502,7992,8001,2002,800
2019-12-062,7002,7002,7002,7006002,700
2019-12-052,7002,7002,7002,7001,9002,700
2019-12-042,6652,6752,6652,6752,4002,675
2019-12-032,6632,6982,6402,6981,0002,698
2019-12-022,6762,6762,6632,6636002,663
2019-11-292,6982,6982,6762,6761,0002,676
2019-11-282,6922,6982,6922,6982002,698
2019-11-272,6992,6992,6992,6991002,699
2019-11-262,6702,6702,6702,6704002,670
2019-11-252,6912,7122,6462,6462,1002,646
2019-11-222,6902,6902,6902,6902002,690
2019-11-212,7022,7032,7022,7032002,703
2019-11-202,7002,7002,7002,7007002,700
2019-11-192,7002,7102,6902,7031,6002,703
2019-11-182,6512,6512,6512,6511002,651
2019-11-152,6052,6512,6052,6513002,651
2019-11-14---2,655-2,655
2019-11-13---2,655-2,655
2019-11-12---2,655-2,655
2019-11-11---2,655-2,655
2019-11-08---2,655-2,655
2019-11-07---2,655-2,655
2019-11-062,6352,6552,6352,6552002,655
2019-11-05---2,685-2,685
2019-11-01---2,685-2,685
2019-10-312,7302,7302,6852,6851,0002,685
2019-10-302,6802,6852,5862,6851,6002,685
2019-10-29---2,650-2,650
2019-10-282,6502,6502,6502,6501002,650
2019-10-252,5772,5852,4892,5853,3002,585
2019-10-24---2,583-2,583
2019-10-232,5602,5832,5602,5831,0002,583
2019-10-21---2,510-2,510
2019-10-18---2,510-2,510
2019-10-172,5602,5602,5102,5106002,510
2019-10-162,5852,5852,5852,5858002,585
2019-10-152,6492,6502,5502,5507002,550
2019-10-112,7512,7512,5352,5861,9002,586
2019-10-102,5052,6922,4552,6927002,692
2019-10-092,4612,5022,4612,5025002,502
2019-10-08---2,461-2,461
2019-10-072,4612,4612,4612,4611002,461
2019-10-04---2,425-2,425
2019-10-03---2,425-2,425
2019-10-022,4252,4252,4252,4256002,425
2019-10-012,3952,4252,3952,4258002,425
2019-09-302,3452,3452,3452,3451002,345
2019-09-272,3862,3862,3552,3624002,362
2019-09-262,4202,4212,3712,3713002,371
2019-09-252,4002,4002,4002,4002,0002,400
2019-09-24---2,400-2,400
2019-09-202,4012,4012,4002,4002002,400
2019-09-19---2,401-2,401
2019-09-18---2,401-2,401
2019-09-172,4202,4502,4002,4011,7002,401
2019-09-132,3992,4502,3992,4491,6002,449
2019-09-12---2,450-2,450
2019-09-112,4502,4502,4002,4503002,450
2019-09-102,4362,4502,4362,4504002,450
2019-09-092,4002,4052,4002,4053002,405
2019-09-06---2,450-2,450
2019-09-052,3912,4502,3912,4502002,450
2019-09-04---2,491-2,491
2019-09-03---2,491-2,491
2019-09-02---2,491-2,491
2019-08-302,4912,4912,4912,4911002,491
2019-08-29---2,579-2,579
2019-08-282,5792,5792,5792,5792002,579
2019-08-27---2,483-2,483
2019-08-262,4832,4832,4832,4834002,483
2019-08-232,4742,4832,4602,4838002,483
2019-08-22---2,624-2,624
2019-08-21---2,624-2,624
2019-08-20---2,624-2,624
2019-08-19---2,624-2,624
2019-08-16---2,624-2,624
2019-08-15---2,624-2,624
2019-08-14---2,624-2,624
2019-08-13---2,624-2,624
2019-08-09---2,624-2,624
2019-08-08---2,624-2,624
2019-08-07---2,624-2,624
2019-08-06---2,624-2,624
2019-08-052,6242,6242,6242,6241002,624
2019-08-02---2,624-2,624
2019-08-012,5772,6242,5772,6242,4002,624
2019-07-31---2,550-2,550
2019-07-30---2,550-2,550
2019-07-292,5502,5502,5502,5501002,550
2019-07-262,5502,5502,5502,5502002,550
2019-07-252,5502,5502,5502,5501002,550
2019-07-242,5502,5502,5502,5501002,550
2019-07-23---2,526-2,526
2019-07-222,5002,5262,5002,5264002,526
2019-07-192,5952,5952,5452,5453002,545
2019-07-18---2,695-2,695
2019-07-17---2,695-2,695
2019-07-16---2,695-2,695
2019-07-122,6952,6952,6952,6952002,695
2019-07-112,6952,6952,6952,6951002,695
2019-07-102,7952,7952,7952,7951002,795
2019-07-09---2,795-2,795
2019-07-082,7932,7952,6432,7956002,795
2019-07-052,8203,1552,7822,8325,0002,832
2019-07-04---2,700-2,700
2019-07-032,7002,7002,7002,7001002,700
2019-07-02---2,661-2,661
2019-07-012,6612,6612,6612,6611002,661
2019-06-28---2,661-2,661
2019-06-27---2,661-2,661
2019-06-262,6612,6612,6612,6611002,661
2019-06-25---2,611-2,611
2019-06-24---2,611-2,611
2019-06-21---2,611-2,611
2019-06-20---2,611-2,611
2019-06-19---2,611-2,611
2019-06-18---2,611-2,611
2019-06-17---2,611-2,611
2019-06-14---2,611-2,611
2019-06-13---2,611-2,611
2019-06-12---2,611-2,611
2019-06-11---2,611-2,611
2019-06-10---2,611-2,611
2019-06-07---2,611-2,611
2019-06-06---2,611-2,611
2019-06-052,6112,6112,6112,6111002,611
2019-06-04---2,711-2,711
2019-06-03---2,711-2,711
2019-05-31---2,711-2,711
2019-05-30---2,711-2,711
2019-05-292,7112,7112,7112,7111002,711
2019-05-28---2,710-2,710
2019-05-272,7102,7102,7102,7101002,710
2019-05-242,7002,7002,7002,7002002,700
2019-05-232,7002,7002,7002,7003002,700
2019-05-222,7002,7002,7002,7002002,700
2019-05-212,7002,7002,7002,7001,5002,700
2019-05-202,6992,6992,6992,6991002,699
2019-05-17---2,750-2,750
2019-05-16---2,750-2,750
2019-05-15---2,750-2,750
2019-05-14---2,750-2,750
2019-05-13---2,750-2,750
2019-05-10---2,750-2,750
2019-05-09---2,750-2,750
2019-05-08---2,750-2,750
2019-05-072,7202,7502,7002,7503,4002,750
2019-04-26---2,700-2,700
2019-04-25---2,700-2,700
2019-04-24---2,700-2,700
2019-04-23---2,700-2,700
2019-04-222,7002,7002,7002,7001002,700
2019-04-192,7002,7002,7002,7001002,700
2019-04-182,6482,7002,6482,7001,7002,700
2019-04-172,6522,6522,6482,6483002,648
2019-04-16---2,655-2,655
2019-04-152,6262,6552,6262,6555002,655
2019-04-122,7102,7102,7102,7101002,710
2019-04-112,6832,7002,6832,6832,4002,683
2019-04-102,6512,7002,6402,7001,5002,700
2019-04-092,6512,6512,6512,6511002,651
2019-04-082,6002,6002,6002,6001002,600
2019-04-052,6002,6002,6002,6001,0002,600
2019-04-04---2,600-2,600
2019-04-032,6002,6002,6002,6001002,600
2019-04-022,6002,6002,5992,6002,0002,600
2019-04-01---2,589-2,589
2019-03-29---2,589-2,589
2019-03-28---2,589-2,589
2019-03-27---2,589-2,589
2019-03-26---2,589-2,589
2019-03-252,5892,5892,5892,5896002,589
2019-03-22---2,589-2,589
2019-03-20---2,589-2,589
2019-03-19---2,589-2,589
2019-03-18---2,589-2,589
2019-03-15---2,589-2,589
2019-03-14---2,589-2,589
2019-03-13---2,589-2,589
2019-03-122,6492,6492,5492,5893002,589
2019-03-11---2,499-2,499
2019-03-082,4992,4992,4992,4991002,499
2019-03-072,5502,5502,5502,5503002,550
2019-03-06---2,550-2,550
2019-03-052,5502,5502,5502,5501002,550
2019-03-042,5502,5502,5002,5003002,500
2019-03-01---2,549-2,549
2019-02-28---2,549-2,549
2019-02-27---2,549-2,549
2019-02-262,5492,5492,5492,5492002,549
2019-02-252,5492,5492,5492,5497002,549
2019-02-222,5492,5492,5492,5491002,549
2019-02-21---2,499-2,499
2019-02-202,4992,4992,4992,4991002,499
2019-02-192,5302,5302,5302,5301002,530
2019-02-18---2,530-2,530
2019-02-152,5302,5302,5302,5302002,530
2019-02-14---2,530-2,530
2019-02-13---2,530-2,530
2019-02-12---2,530-2,530
2019-02-08---2,530-2,530
2019-02-072,5302,5302,5302,5301002,530
2019-02-06---2,485-2,485
2019-02-05---2,485-2,485
2019-02-04---2,485-2,485
2019-02-01---2,485-2,485
2019-01-312,4852,4852,4852,4851002,485
2019-01-30---2,585-2,585
2019-01-29---2,585-2,585
2019-01-28---2,585-2,585
2019-01-252,5352,5852,5352,5852002,585
2019-01-24---2,520-2,520
2019-01-232,4702,5202,4702,5209002,520
2019-01-22---2,470-2,470
2019-01-212,4702,4702,4702,4701002,470
2019-01-182,5032,5032,4702,4704002,470
2019-01-17---2,503-2,503
2019-01-162,5032,5032,5032,5031002,503
2019-01-15---2,502-2,502
2019-01-112,5022,5022,5022,5021002,502
2019-01-102,5532,5542,4912,5539002,553
2019-01-09---2,541-2,541
2019-01-082,5412,5412,5412,5411002,541
2019-01-07---2,591-2,591
2019-01-042,3502,5912,2912,5911,2002,591

分割・併合履歴 ： [2017-05-29]1株→0.1株