コンヴァノ
6574グロース/サービス業/Convano Inc.
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 | 122.0 | 124.0 | 120.0 | 121.0 | +1.0 | +0.83% | 854,400 |
| 2026-03-12 | 123.0 | 125.0 | 120.0 | 120.0 | -6.0 | -4.76% | 970,200 |
| 2026-03-11 | 122.0 | 131.0 | 122.0 | 126.0 | +3.0 | +2.44% | 2,100,600 |
| 2026-03-10 | 121.0 | 123.0 | 120.0 | 123.0 | +5.0 | +4.24% | 887,400 |
| 2026-03-09 | 115.0 | 119.0 | 114.0 | 118.0 | -4.0 | -3.28% | 1,280,400 |
| 2026-03-06 | 126.0 | 126.0 | 120.0 | 122.0 | -6.0 | -4.69% | 1,621,100 |
| 2026-03-05 | 126.0 | 132.0 | 126.0 | 128.0 | +7.0 | +5.79% | 2,032,100 |
| 2026-03-04 | 122.0 | 127.0 | 119.0 | 121.0 | -6.0 | -4.72% | 1,709,300 |
| 2026-03-03 | 123.0 | 132.0 | 122.0 | 127.0 | +5.0 | +4.10% | 3,030,200 |
| 2026-03-02 | 123.0 | 124.0 | 121.0 | 122.0 | -4.0 | -3.17% | 904,200 |
| 2026-02-27 | 122.0 | 127.0 | 121.0 | 126.0 | +4.0 | +3.28% | 1,286,800 |
| 2026-02-26 | 120.0 | 123.0 | 120.0 | 122.0 | +3.0 | +2.52% | 865,500 |
| 2026-02-25 | 121.0 | 123.0 | 118.0 | 119.0 | 0.0 | 0.00% | 1,017,300 |
| 2026-02-24 | 122.0 | 122.0 | 117.0 | 119.0 | -5.0 | -4.03% | 1,464,100 |
| 2026-02-20 | 127.0 | 128.0 | 123.0 | 124.0 | -6.0 | -4.62% | 1,313,100 |
| 2026-02-19 | 132.0 | 133.0 | 126.0 | 130.0 | -2.0 | -1.52% | 1,914,400 |
| 2026-02-18 | 135.0 | 135.0 | 131.0 | 132.0 | -4.0 | -2.94% | 1,664,800 |
| 2026-02-17 | 145.0 | 147.0 | 132.0 | 136.0 | -13.0 | -8.72% | 4,483,800 |
| 2026-02-16 | 145.0 | 154.0 | 137.0 | 149.0 | +19.0 | +14.62% | 11,316,000 |
| 2026-02-13 | 125.0 | 131.0 | 124.0 | 130.0 | +3.0 | +2.36% | 2,070,000 |
| 2026-02-12 | 127.0 | 129.0 | 124.0 | 127.0 | 0.0 | 0.00% | 1,495,200 |
| 2026-02-10 | 125.0 | 127.0 | 124.0 | 127.0 | +3.0 | +2.42% | 962,300 |
| 2026-02-09 | 128.0 | 128.0 | 121.0 | 124.0 | 0.0 | 0.00% | 1,350,600 |
| 2026-02-06 | 126.0 | 126.0 | 118.0 | 124.0 | -5.0 | -3.88% | 1,861,900 |
| 2026-02-05 | 124.0 | 133.0 | 122.0 | 129.0 | +7.0 | +5.74% | 3,119,200 |
| 2026-02-04 | 120.0 | 124.0 | 119.0 | 122.0 | +5.0 | +4.27% | 1,377,400 |
| 2026-02-03 | 118.0 | 119.0 | 115.0 | 117.0 | +3.0 | +2.63% | 1,243,900 |
| 2026-02-02 | 117.0 | 117.0 | 112.0 | 114.0 | -5.0 | -4.20% | 2,203,600 |
| 2026-01-30 | 123.0 | 123.0 | 118.0 | 119.0 | -5.0 | -4.03% | 1,418,600 |
| 2026-01-29 | 125.0 | 128.0 | 123.0 | 124.0 | -2.0 | -1.59% | 931,600 |
| 2026-01-28 | 133.0 | 133.0 | 124.0 | 126.0 | -7.0 | -5.26% | 1,949,100 |
| 2026-01-27 | 134.0 | 138.0 | 129.0 | 133.0 | +9.0 | +7.26% | 3,463,800 |
| 2026-01-26 | 127.0 | 127.0 | 123.0 | 124.0 | -5.0 | -3.88% | 1,658,700 |
| 2026-01-23 | 130.0 | 131.0 | 128.0 | 129.0 | +1.0 | +0.78% | 1,204,400 |
| 2026-01-22 | 132.0 | 133.0 | 128.0 | 128.0 | -3.0 | -2.29% | 1,715,200 |
| 2026-01-21 | 132.0 | 133.0 | 127.0 | 131.0 | -5.0 | -3.68% | 2,915,100 |
| 2026-01-20 | 137.0 | 138.0 | 134.0 | 136.0 | -2.0 | -1.45% | 1,355,000 |
| 2026-01-19 | 138.0 | 140.0 | 133.0 | 138.0 | -1.0 | -0.72% | 2,275,000 |
| 2026-01-16 | 143.0 | 144.0 | 135.0 | 139.0 | -3.0 | -2.11% | 3,877,000 |
| 2026-01-15 | 141.0 | 148.0 | 133.0 | 142.0 | +2.0 | +1.43% | 8,582,200 |
| 2026-01-14 | 131.0 | 145.0 | 130.0 | 140.0 | +7.0 | +5.26% | 6,855,100 |
| 2026-01-13 | 145.0 | 168.0 | 133.0 | 133.0 | -3.0 | -2.21% | 18,819,800 |
| 2026-01-09 | 132.0 | 146.0 | 129.0 | 136.0 | +6.0 | +4.62% | 8,642,500 |
| 2026-01-08 | 135.0 | 135.0 | 127.0 | 130.0 | -6.0 | -4.41% | 4,395,800 |
| 2026-01-07 | 129.0 | 146.0 | 128.0 | 136.0 | +14.0 | +11.48% | 13,141,500 |
| 2026-01-06 | 125.0 | 129.0 | 120.0 | 122.0 | +1.0 | +0.83% | 3,766,500 |
| 2026-01-05 | 118.0 | 125.0 | 118.0 | 121.0 | +9.0 | +8.04% | 5,250,000 |
| 2025-12-30 | 115.0 | 115.0 | 108.0 | 112.0 | -4.0 | -3.45% | 2,682,100 |
| 2025-12-29 | 117.0 | 119.0 | 112.0 | 116.0 | -1.0 | -0.85% | 3,215,600 |
| 2025-12-26 | 109.0 | 118.0 | 107.0 | 117.0 | +11.0 | +10.38% | 5,780,300 |
| 2025-12-25 | 105.0 | 107.0 | 104.0 | 106.0 | +2.0 | +1.92% | 1,996,500 |
| 2025-12-24 | 114.0 | 115.0 | 102.0 | 104.0 | -10.0 | -8.77% | 5,054,500 |
| 2025-12-23 | 112.0 | 121.0 | 109.0 | 114.0 | +2.0 | +1.79% | 3,580,600 |
| 2025-12-22 | 105.0 | 113.0 | 104.0 | 112.0 | +9.0 | +8.74% | 3,939,500 |
| 2025-12-19 | 102.0 | 106.0 | 101.0 | 103.0 | 0.0 | 0.00% | 2,278,200 |
| 2025-12-18 | 106.0 | 109.0 | 100.0 | 103.0 | -2.0 | -1.90% | 2,713,800 |
| 2025-12-17 | 108.0 | 116.0 | 103.0 | 105.0 | +1.0 | +0.96% | 5,560,400 |
| 2025-12-16 | 108.0 | 110.0 | 104.0 | 104.0 | -6.0 | -5.45% | 2,069,700 |
| 2025-12-15 | 101.0 | 112.0 | 97.0 | 110.0 | +8.0 | +7.84% | 2,959,100 |
| 2025-12-12 | 103.0 | 105.0 | 100.0 | 102.0 | -2.0 | -1.92% | 1,116,700 |
| 2025-12-11 | 107.0 | 108.0 | 103.0 | 104.0 | -1.0 | -0.95% | 1,421,600 |
| 2025-12-10 | 105.0 | 108.0 | 103.0 | 105.0 | +3.0 | +2.94% | 1,761,800 |
| 2025-12-09 | 100.0 | 104.0 | 100.0 | 102.0 | +2.0 | +2.00% | 1,359,500 |
| 2025-12-08 | 105.0 | 106.0 | 99.0 | 100.0 | -3.0 | -2.91% | 1,864,200 |
| 2025-12-05 | 109.0 | 110.0 | 101.0 | 103.0 | -5.0 | -4.63% | 2,042,600 |
| 2025-12-04 | 109.0 | 112.0 | 108.0 | 108.0 | 0.0 | 0.00% | 746,100 |
| 2025-12-03 | 112.0 | 113.0 | 108.0 | 108.0 | -2.0 | -1.82% | 1,158,400 |
| 2025-12-02 | 115.0 | 115.0 | 108.0 | 110.0 | -4.0 | -3.51% | 1,092,500 |
| 2025-12-01 | 123.0 | 123.0 | 113.0 | 114.0 | -6.0 | -5.00% | 1,534,100 |
| 2025-11-28 | 118.0 | 123.0 | 115.0 | 120.0 | +2.0 | +1.69% | 1,602,400 |
| 2025-11-27 | 111.0 | 120.0 | 111.0 | 118.0 | +9.0 | +8.26% | 2,888,600 |
| 2025-11-26 | 107.0 | 109.0 | 102.0 | 109.0 | +1.0 | +0.93% | 2,452,800 |
| 2025-11-25 | 115.0 | 118.0 | 106.0 | 108.0 | -16.0 | -12.90% | 4,507,700 |
| 2025-11-21 | 113.0 | 128.0 | 111.0 | 124.0 | +9.0 | +7.83% | 4,736,900 |
| 2025-11-20 | 113.0 | 118.0 | 111.0 | 115.0 | +4.0 | +3.60% | 1,837,100 |
| 2025-11-19 | 111.0 | 113.0 | 108.0 | 111.0 | +3.0 | +2.78% | 2,242,600 |
| 2025-11-18 | 110.0 | 119.0 | 104.0 | 108.0 | +1.0 | +0.93% | 4,043,800 |
| 2025-11-17 | 107.0 | 110.0 | 102.0 | 107.0 | -5.0 | -4.46% | 4,382,800 |
| 2025-11-14 | 118.0 | 123.0 | 111.0 | 112.0 | -11.0 | -8.94% | 6,345,100 |
| 2025-11-13 | 134.0 | 135.0 | 116.0 | 123.0 | -16.0 | -11.51% | 8,022,800 |
| 2025-11-12 | 127.0 | 142.0 | 124.0 | 139.0 | +12.0 | +9.45% | 4,128,900 |
| 2025-11-11 | 126.0 | 129.0 | 122.0 | 127.0 | -2.0 | -1.55% | 2,350,300 |
| 2025-11-10 | 119.0 | 129.0 | 119.0 | 129.0 | +10.0 | +8.40% | 3,074,500 |
| 2025-11-07 | 116.0 | 122.0 | 113.0 | 119.0 | +1.0 | +0.85% | 3,357,200 |
| 2025-11-06 | 125.0 | 125.0 | 117.0 | 118.0 | -2.0 | -1.67% | 2,038,900 |
| 2025-11-05 | 128.0 | 128.0 | 111.0 | 120.0 | -11.0 | -8.40% | 6,927,900 |
| 2025-11-04 | 152.0 | 152.0 | 131.0 | 131.0 | -21.0 | -13.82% | 4,940,600 |
| 2025-10-31 | 153.0 | 156.0 | 150.0 | 152.0 | -1.0 | -0.65% | 1,861,900 |
| 2025-10-30 | 160.0 | 160.0 | 150.0 | 153.0 | -5.0 | -3.16% | 3,082,000 |
| 2025-10-29 | 159.0 | 161.0 | 154.0 | 158.0 | -1.0 | -0.63% | 2,056,900 |
| 2025-10-28 | 181.0 | 181.0 | 159.0 | 159.0 | -21.0 | -11.67% | 3,508,800 |
| 2025-10-27 | 193.0 | 194.0 | 180.0 | 180.0 | -8.0 | -4.26% | 3,614,100 |
| 2025-10-24 | 186.0 | 189.0 | 174.0 | 188.0 | +3.0 | +1.62% | 3,898,700 |
| 2025-10-23 | 191.0 | 208.0 | 181.0 | 185.0 | -14.0 | -7.04% | 7,075,400 |
| 2025-10-22 | 168.0 | 200.0 | 166.0 | 199.0 | +31.0 | +18.45% | 13,722,700 |
| 2025-10-21 | 157.0 | 175.0 | 153.0 | 168.0 | +11.0 | +7.01% | 4,828,400 |
| 2025-10-20 | 156.0 | 166.0 | 150.0 | 157.0 | +9.0 | +6.08% | 2,787,800 |
| 2025-10-17 | 149.0 | 150.0 | 145.0 | 148.0 | -6.0 | -3.90% | 2,152,000 |
| 2025-10-16 | 155.0 | 161.0 | 150.0 | 154.0 | -1.0 | -0.65% | 2,180,900 |
| 2025-10-15 | 155.0 | 159.0 | 152.0 | 155.0 | -1.0 | -0.64% | 2,172,100 |
| 2025-10-14 | 164.0 | 175.0 | 153.0 | 156.0 | -13.0 | -7.69% | 4,504,100 |
| 2025-10-10 | 185.0 | 193.0 | 169.0 | 169.0 | -16.0 | -8.65% | 9,442,800 |
| 2025-10-09 | 191.0 | 194.0 | 185.0 | 185.0 | -10.0 | -5.13% | 2,201,900 |
| 2025-10-08 | 205.0 | 205.0 | 195.0 | 195.0 | -8.0 | -3.94% | 2,873,400 |
| 2025-10-07 | 210.0 | 218.0 | 198.0 | 203.0 | -9.0 | -4.25% | 4,990,600 |
| 2025-10-06 | 216.0 | 218.0 | 198.0 | 212.0 | -6.0 | -2.75% | 3,493,500 |
| 2025-10-03 | 191.0 | 218.0 | 191.0 | 218.0 | +28.0 | +14.74% | 6,164,000 |
| 2025-10-02 | 197.0 | 209.0 | 190.0 | 190.0 | -10.0 | -5.00% | 2,490,800 |
| 2025-10-01 | 210.0 | 211.0 | 198.0 | 200.0 | -12.0 | -5.66% | 2,079,600 |
| 2025-09-30 | 209.0 | 216.0 | 201.0 | 212.0 | +3.0 | +1.44% | 2,666,300 |
| 2025-09-29 | 202.0 | 209.0 | 197.0 | 209.0 | -6.0 | -2.79% | 2,181,100 |
| 2025-09-26 | 199.0 | 215.0 | 192.0 | 215.0 | +11.0 | +5.39% | 3,580,300 |
| 2025-09-25 | 220.0 | 221.0 | 203.0 | 204.0 | -22.0 | -9.73% | 3,433,400 |
| 2025-09-24 | 236.0 | 238.0 | 223.0 | 226.0 | -10.0 | -4.24% | 3,387,800 |
| 2025-09-22 | 240.0 | 257.0 | 232.0 | 236.0 | -6.0 | -2.48% | 4,543,100 |
| 2025-09-19 | 230.0 | 267.0 | 227.0 | 242.0 | +16.0 | +7.08% | 10,190,900 |
| 2025-09-18 | 247.0 | 251.0 | 224.0 | 226.0 | -29.0 | -11.37% | 5,170,900 |
| 2025-09-17 | 237.0 | 275.0 | 236.0 | 255.0 | +19.0 | +8.05% | 15,723,500 |
| 2025-09-16 | 236.0 | 249.0 | 226.0 | 236.0 | +12.0 | +5.36% | 9,271,100 |
| 2025-09-12 | 250.0 | 259.0 | 219.0 | 224.0 | — | — | 7,493,700 |
直近120営業日分を表示