コンバム
6265スタンダード/機械/CONVUM Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,715.0 | 2,715.0 | 2,665.0 | 2,665.0 | -51.0 | -1.88% | 2,200 |
| 2026-03-12 | 2,716.0 | 2,716.0 | 2,716.0 | 2,716.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 2,644.0 | 2,750.0 | 2,644.0 | 2,716.0 | +63.0 | +2.37% | 900 |
| 2026-03-10 | 2,653.0 | 2,653.0 | 2,653.0 | 2,653.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 2,685.0 | 2,685.0 | 2,653.0 | 2,653.0 | -32.0 | -1.19% | 800 |
| 2026-03-06 | 2,745.0 | 2,750.0 | 2,685.0 | 2,685.0 | -55.0 | -2.01% | 1,300 |
| 2026-03-05 | 2,645.0 | 2,743.0 | 2,645.0 | 2,740.0 | +137.0 | +5.26% | 1,200 |
| 2026-03-04 | 2,731.0 | 2,731.0 | 2,603.0 | 2,603.0 | -78.0 | -2.91% | 1,800 |
| 2026-03-03 | 2,671.0 | 2,709.0 | 2,653.0 | 2,681.0 | +6.0 | +0.22% | 2,500 |
| 2026-03-02 | 2,724.0 | 2,724.0 | 2,663.0 | 2,675.0 | -95.0 | -3.43% | 800 |
| 2026-02-27 | 2,710.0 | 2,770.0 | 2,710.0 | 2,770.0 | +60.0 | +2.21% | 10,800 |
| 2026-02-26 | 2,700.0 | 2,710.0 | 2,700.0 | 2,710.0 | +22.0 | +0.82% | 1,800 |
| 2026-02-25 | 2,766.0 | 2,780.0 | 2,614.0 | 2,688.0 | -28.0 | -1.03% | 1,500 |
| 2026-02-24 | 2,680.0 | 2,760.0 | 2,680.0 | 2,716.0 | +42.0 | +1.57% | 800 |
| 2026-02-20 | 2,643.0 | 2,674.0 | 2,630.0 | 2,674.0 | +21.0 | +0.79% | 1,600 |
| 2026-02-19 | 2,600.0 | 2,670.0 | 2,600.0 | 2,653.0 | +53.0 | +2.04% | 1,800 |
| 2026-02-18 | 2,547.0 | 2,600.0 | 2,546.0 | 2,600.0 | +45.0 | +1.76% | 2,700 |
| 2026-02-17 | 2,549.0 | 2,555.0 | 2,531.0 | 2,555.0 | +56.0 | +2.24% | 1,200 |
| 2026-02-16 | 2,574.0 | 2,574.0 | 2,499.0 | 2,499.0 | -37.0 | -1.46% | 2,100 |
| 2026-02-13 | 2,568.0 | 2,570.0 | 2,536.0 | 2,536.0 | -32.0 | -1.25% | 1,000 |
| 2026-02-12 | 2,568.0 | 2,568.0 | 2,568.0 | 2,568.0 | +48.0 | +1.90% | 100 |
| 2026-02-10 | 2,520.0 | 2,520.0 | 2,520.0 | 2,520.0 | 0.0 | 0.00% | — |
| 2026-02-09 | 2,520.0 | 2,520.0 | 2,520.0 | 2,520.0 | 0.0 | 0.00% | — |
| 2026-02-06 | 2,480.0 | 2,520.0 | 2,480.0 | 2,520.0 | +40.0 | +1.61% | 600 |
| 2026-02-05 | 2,480.0 | 2,480.0 | 2,480.0 | 2,480.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 2,474.0 | 2,480.0 | 2,474.0 | 2,480.0 | 0.0 | 0.00% | 200 |
| 2026-02-03 | 2,485.0 | 2,486.0 | 2,480.0 | 2,480.0 | -5.0 | -0.20% | 1,000 |
| 2026-02-02 | 2,486.0 | 2,488.0 | 2,485.0 | 2,485.0 | -6.0 | -0.24% | 600 |
| 2026-01-30 | 2,493.0 | 2,493.0 | 2,491.0 | 2,491.0 | -4.0 | -0.16% | 200 |
| 2026-01-29 | 2,501.0 | 2,501.0 | 2,486.0 | 2,495.0 | -6.0 | -0.24% | 1,300 |
| 2026-01-28 | 2,500.0 | 2,501.0 | 2,500.0 | 2,501.0 | -2.0 | -0.08% | 600 |
| 2026-01-27 | 2,506.0 | 2,506.0 | 2,503.0 | 2,503.0 | -1.0 | -0.04% | 300 |
| 2026-01-26 | 2,514.0 | 2,514.0 | 2,504.0 | 2,504.0 | -14.0 | -0.56% | 300 |
| 2026-01-23 | 2,513.0 | 2,518.0 | 2,505.0 | 2,518.0 | +27.0 | +1.08% | 900 |
| 2026-01-22 | 2,553.0 | 2,553.0 | 2,460.0 | 2,491.0 | -77.0 | -3.00% | 1,200 |
| 2026-01-21 | 2,513.0 | 2,568.0 | 2,505.0 | 2,568.0 | +38.0 | +1.50% | 1,000 |
| 2026-01-20 | 2,558.0 | 2,558.0 | 2,520.0 | 2,530.0 | +19.0 | +0.76% | 700 |
| 2026-01-19 | 2,572.0 | 2,572.0 | 2,511.0 | 2,511.0 | -61.0 | -2.37% | 1,300 |
| 2026-01-16 | 2,506.0 | 2,587.0 | 2,506.0 | 2,572.0 | +66.0 | +2.63% | 2,300 |
| 2026-01-15 | 2,478.0 | 2,550.0 | 2,478.0 | 2,506.0 | +46.0 | +1.87% | 4,300 |
| 2026-01-14 | 2,450.0 | 2,460.0 | 2,426.0 | 2,460.0 | +51.0 | +2.12% | 800 |
| 2026-01-13 | 2,371.0 | 2,434.0 | 2,371.0 | 2,409.0 | +39.0 | +1.65% | 2,700 |
| 2026-01-09 | 2,352.0 | 2,370.0 | 2,352.0 | 2,370.0 | +19.0 | +0.81% | 1,100 |
| 2026-01-08 | 2,349.0 | 2,351.0 | 2,349.0 | 2,351.0 | -28.0 | -1.18% | 700 |
| 2026-01-07 | 2,370.0 | 2,379.0 | 2,345.0 | 2,379.0 | +34.0 | +1.45% | 800 |
| 2026-01-06 | 2,336.0 | 2,379.0 | 2,336.0 | 2,345.0 | -18.0 | -0.76% | 57,100 |
| 2026-01-05 | 2,327.0 | 2,363.0 | 2,327.0 | 2,363.0 | -11.0 | -0.46% | 300 |
| 2025-12-30 | 2,374.0 | 2,374.0 | 2,374.0 | 2,374.0 | 0.0 | 0.00% | — |
| 2025-12-29 | 2,376.0 | 2,399.0 | 2,374.0 | 2,374.0 | +23.0 | +0.98% | 600 |
| 2025-12-26 | 2,351.0 | 2,351.0 | 2,350.0 | 2,351.0 | 0.0 | 0.00% | 500 |
| 2025-12-25 | 2,355.0 | 2,375.0 | 2,336.0 | 2,351.0 | -9.0 | -0.38% | 1,200 |
| 2025-12-24 | 2,361.0 | 2,390.0 | 2,360.0 | 2,360.0 | -40.0 | -1.67% | 900 |
| 2025-12-23 | 2,379.0 | 2,400.0 | 2,335.0 | 2,400.0 | +20.0 | +0.84% | 2,300 |
| 2025-12-22 | 2,325.0 | 2,380.0 | 2,320.0 | 2,380.0 | +66.0 | +2.85% | 1,200 |
| 2025-12-19 | 2,345.0 | 2,347.0 | 2,314.0 | 2,314.0 | -6.0 | -0.26% | 6,500 |
| 2025-12-18 | 2,364.0 | 2,364.0 | 2,306.0 | 2,320.0 | -45.0 | -1.90% | 2,000 |
| 2025-12-17 | 2,373.0 | 2,373.0 | 2,365.0 | 2,365.0 | -8.0 | -0.34% | 400 |
| 2025-12-16 | 2,380.0 | 2,380.0 | 2,373.0 | 2,373.0 | -12.0 | -0.50% | 400 |
| 2025-12-15 | 2,382.0 | 2,385.0 | 2,365.0 | 2,385.0 | +22.0 | +0.93% | 2,000 |
| 2025-12-12 | 2,388.0 | 2,388.0 | 2,363.0 | 2,363.0 | +18.0 | +0.77% | 300 |
| 2025-12-11 | 2,400.0 | 2,400.0 | 2,314.0 | 2,345.0 | -5.0 | -0.21% | 1,700 |
| 2025-12-10 | 2,391.0 | 2,400.0 | 2,350.0 | 2,350.0 | +9.0 | +0.38% | 1,000 |
| 2025-12-09 | 2,380.0 | 2,380.0 | 2,341.0 | 2,341.0 | -24.0 | -1.01% | 300 |
| 2025-12-08 | 2,365.0 | 2,365.0 | 2,365.0 | 2,365.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 2,358.0 | 2,380.0 | 2,358.0 | 2,365.0 | -15.0 | -0.63% | 1,000 |
| 2025-12-04 | 2,430.0 | 2,431.0 | 2,380.0 | 2,380.0 | +50.0 | +2.15% | 7,600 |
| 2025-12-03 | 2,377.0 | 2,377.0 | 2,330.0 | 2,330.0 | -14.0 | -0.60% | 500 |
| 2025-12-02 | 2,344.0 | 2,344.0 | 2,344.0 | 2,344.0 | +23.0 | +0.99% | 100 |
| 2025-12-01 | 2,322.0 | 2,322.0 | 2,321.0 | 2,321.0 | -1.0 | -0.04% | 400 |
| 2025-11-28 | 2,321.0 | 2,322.0 | 2,321.0 | 2,322.0 | +8.0 | +0.35% | 500 |
| 2025-11-27 | 2,300.0 | 2,314.0 | 2,300.0 | 2,314.0 | -18.0 | -0.77% | 600 |
| 2025-11-26 | 2,300.0 | 2,350.0 | 2,300.0 | 2,332.0 | -15.0 | -0.64% | 900 |
| 2025-11-25 | 2,374.0 | 2,374.0 | 2,347.0 | 2,347.0 | -39.0 | -1.63% | 1,700 |
| 2025-11-21 | 2,386.0 | 2,386.0 | 2,386.0 | 2,386.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 2,372.0 | 2,386.0 | 2,350.0 | 2,386.0 | +103.0 | +4.51% | 9,900 |
| 2025-11-19 | 2,300.0 | 2,300.0 | 2,283.0 | 2,283.0 | -17.0 | -0.74% | 900 |
| 2025-11-18 | 2,326.0 | 2,326.0 | 2,300.0 | 2,300.0 | -54.0 | -2.29% | 1,100 |
| 2025-11-17 | 2,374.0 | 2,375.0 | 2,349.0 | 2,354.0 | -25.0 | -1.05% | 1,000 |
| 2025-11-14 | 2,315.0 | 2,379.0 | 2,315.0 | 2,379.0 | +19.0 | +0.81% | 800 |
| 2025-11-13 | 2,360.0 | 2,360.0 | 2,360.0 | 2,360.0 | 0.0 | 0.00% | — |
| 2025-11-12 | 2,376.0 | 2,376.0 | 2,340.0 | 2,360.0 | -20.0 | -0.84% | 300 |
| 2025-11-11 | 2,323.0 | 2,380.0 | 2,323.0 | 2,380.0 | +57.0 | +2.45% | 1,400 |
| 2025-11-10 | 2,333.0 | 2,333.0 | 2,323.0 | 2,323.0 | -60.0 | -2.52% | 500 |
| 2025-11-07 | 2,321.0 | 2,383.0 | 2,317.0 | 2,383.0 | -3.0 | -0.13% | 800 |
| 2025-11-06 | 2,320.0 | 2,386.0 | 2,300.0 | 2,386.0 | +27.0 | +1.14% | 1,500 |
| 2025-11-05 | 2,358.0 | 2,359.0 | 2,316.0 | 2,359.0 | +1.0 | +0.04% | 500 |
| 2025-11-04 | 2,358.0 | 2,358.0 | 2,358.0 | 2,358.0 | 0.0 | 0.00% | — |
| 2025-10-31 | 2,343.0 | 2,358.0 | 2,343.0 | 2,358.0 | +11.0 | +0.47% | 400 |
| 2025-10-30 | 2,365.0 | 2,365.0 | 2,305.0 | 2,347.0 | -26.0 | -1.10% | 1,500 |
| 2025-10-29 | 2,375.0 | 2,387.0 | 2,373.0 | 2,373.0 | -2.0 | -0.08% | 1,200 |
| 2025-10-28 | 2,378.0 | 2,378.0 | 2,375.0 | 2,375.0 | -1.0 | -0.04% | 500 |
| 2025-10-27 | 2,380.0 | 2,380.0 | 2,376.0 | 2,376.0 | -54.0 | -2.22% | 500 |
| 2025-10-24 | 2,375.0 | 2,436.0 | 2,375.0 | 2,430.0 | +100.0 | +4.29% | 2,100 |
| 2025-10-23 | 2,330.0 | 2,330.0 | 2,330.0 | 2,330.0 | 0.0 | 0.00% | — |
| 2025-10-22 | 2,330.0 | 2,330.0 | 2,330.0 | 2,330.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 2,302.0 | 2,375.0 | 2,302.0 | 2,330.0 | +29.0 | +1.26% | 400 |
| 2025-10-20 | 2,319.0 | 2,319.0 | 2,301.0 | 2,301.0 | +1.0 | +0.04% | 300 |
| 2025-10-17 | 2,350.0 | 2,394.0 | 2,300.0 | 2,300.0 | -100.0 | -4.17% | 1,900 |
| 2025-10-16 | 2,346.0 | 2,400.0 | 2,313.0 | 2,400.0 | +55.0 | +2.35% | 1,000 |
| 2025-10-15 | 2,396.0 | 2,396.0 | 2,345.0 | 2,345.0 | -41.0 | -1.72% | 1,400 |
| 2025-10-14 | 2,300.0 | 2,386.0 | 2,264.0 | 2,386.0 | +53.0 | +2.27% | 1,700 |
| 2025-10-10 | 2,374.0 | 2,374.0 | 2,333.0 | 2,333.0 | -40.0 | -1.69% | 1,300 |
| 2025-10-09 | 2,373.0 | 2,373.0 | 2,373.0 | 2,373.0 | -3.0 | -0.13% | 100 |
| 2025-10-08 | 2,375.0 | 2,400.0 | 2,375.0 | 2,376.0 | -4.0 | -0.17% | 1,900 |
| 2025-10-07 | 2,380.0 | 2,380.0 | 2,380.0 | 2,380.0 | -1.0 | -0.04% | 400 |
| 2025-10-06 | 2,390.0 | 2,438.0 | 2,381.0 | 2,381.0 | +21.0 | +0.89% | 800 |
| 2025-10-03 | 2,370.0 | 2,370.0 | 2,360.0 | 2,360.0 | -10.0 | -0.42% | 400 |
| 2025-10-02 | 2,370.0 | 2,370.0 | 2,370.0 | 2,370.0 | 0.0 | 0.00% | 200 |
| 2025-10-01 | 2,380.0 | 2,380.0 | 2,370.0 | 2,370.0 | +1.0 | +0.04% | 300 |
| 2025-09-30 | 2,411.0 | 2,415.0 | 2,369.0 | 2,369.0 | -51.0 | -2.11% | 300 |
| 2025-09-29 | 2,425.0 | 2,444.0 | 2,420.0 | 2,420.0 | +20.0 | +0.83% | 2,200 |
| 2025-09-26 | 2,350.0 | 2,400.0 | 2,350.0 | 2,400.0 | +50.0 | +2.13% | 300 |
| 2025-09-25 | 2,355.0 | 2,355.0 | 2,350.0 | 2,350.0 | -5.0 | -0.21% | 400 |
| 2025-09-24 | 2,368.0 | 2,368.0 | 2,355.0 | 2,355.0 | -29.0 | -1.22% | 1,200 |
| 2025-09-22 | 2,366.0 | 2,410.0 | 2,366.0 | 2,384.0 | +18.0 | +0.76% | 1,600 |
| 2025-09-19 | 2,380.0 | 2,380.0 | 2,366.0 | 2,366.0 | +36.0 | +1.55% | 500 |
| 2025-09-18 | 2,385.0 | 2,385.0 | 2,330.0 | 2,330.0 | -10.0 | -0.43% | 600 |
| 2025-09-17 | 2,370.0 | 2,370.0 | 2,340.0 | 2,340.0 | -30.0 | -1.27% | 300 |
| 2025-09-16 | 2,389.0 | 2,399.0 | 2,350.0 | 2,370.0 | +2.0 | +0.08% | 1,800 |
| 2025-09-12 | 2,355.0 | 2,368.0 | 2,350.0 | 2,368.0 | — | — | 900 |
直近120営業日分を表示