協和コンサルタンツ
9647スタンダード/サービス業/KYOWA ENGINEERING CONSULTANTS CO.,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 | 8,030.0 | 8,150.0 | 8,000.0 | 8,050.0 | -130.0 | -1.59% | 600 |
| 2026-03-12 | 8,400.0 | 8,550.0 | 8,180.0 | 8,180.0 | +230.0 | +2.89% | 800 |
| 2026-03-11 | 8,250.0 | 8,250.0 | 7,950.0 | 7,950.0 | -150.0 | -1.85% | 800 |
| 2026-03-10 | 8,210.0 | 8,210.0 | 8,100.0 | 8,100.0 | 0.0 | 0.00% | 200 |
| 2026-03-09 | 8,200.0 | 8,200.0 | 8,000.0 | 8,100.0 | -140.0 | -1.70% | 1,300 |
| 2026-03-06 | 8,180.0 | 8,270.0 | 8,180.0 | 8,240.0 | -240.0 | -2.83% | 500 |
| 2026-03-05 | 8,200.0 | 8,480.0 | 8,200.0 | 8,480.0 | +480.0 | +6.00% | 1,300 |
| 2026-03-04 | 8,190.0 | 8,190.0 | 8,000.0 | 8,000.0 | -180.0 | -2.20% | 900 |
| 2026-03-03 | 8,420.0 | 8,450.0 | 8,130.0 | 8,180.0 | -300.0 | -3.54% | 2,200 |
| 2026-03-02 | 8,500.0 | 8,500.0 | 8,470.0 | 8,480.0 | -160.0 | -1.85% | 300 |
| 2026-02-27 | 8,600.0 | 8,640.0 | 8,560.0 | 8,640.0 | +40.0 | +0.47% | 1,900 |
| 2026-02-26 | 8,590.0 | 8,600.0 | 8,590.0 | 8,600.0 | +20.0 | +0.23% | 300 |
| 2026-02-25 | 8,690.0 | 8,710.0 | 8,410.0 | 8,580.0 | -60.0 | -0.69% | 1,200 |
| 2026-02-24 | 8,560.0 | 8,710.0 | 8,560.0 | 8,640.0 | -70.0 | -0.80% | 500 |
| 2026-02-20 | 8,860.0 | 8,860.0 | 8,610.0 | 8,710.0 | -150.0 | -1.69% | 700 |
| 2026-02-19 | 8,660.0 | 8,870.0 | 8,600.0 | 8,860.0 | +350.0 | +4.11% | 2,500 |
| 2026-02-18 | 8,500.0 | 8,630.0 | 8,430.0 | 8,510.0 | -140.0 | -1.62% | 1,500 |
| 2026-02-17 | 8,670.0 | 8,670.0 | 8,590.0 | 8,650.0 | -80.0 | -0.92% | 1,500 |
| 2026-02-16 | 8,990.0 | 8,990.0 | 8,730.0 | 8,730.0 | -260.0 | -2.89% | 800 |
| 2026-02-13 | 8,990.0 | 8,990.0 | 8,990.0 | 8,990.0 | +150.0 | +1.70% | 100 |
| 2026-02-12 | 9,000.0 | 9,020.0 | 8,830.0 | 8,840.0 | -70.0 | -0.79% | 4,500 |
| 2026-02-10 | 8,910.0 | 8,910.0 | 8,820.0 | 8,910.0 | -50.0 | -0.56% | 800 |
| 2026-02-09 | 9,060.0 | 9,110.0 | 8,910.0 | 8,960.0 | +50.0 | +0.56% | 700 |
| 2026-02-06 | 9,010.0 | 9,130.0 | 8,800.0 | 8,910.0 | -180.0 | -1.98% | 2,800 |
| 2026-02-05 | 9,220.0 | 9,390.0 | 9,090.0 | 9,090.0 | -250.0 | -2.68% | 800 |
| 2026-02-04 | 9,090.0 | 9,500.0 | 8,990.0 | 9,340.0 | +550.0 | +6.26% | 6,300 |
| 2026-02-03 | 8,900.0 | 8,900.0 | 8,650.0 | 8,790.0 | -70.0 | -0.79% | 1,200 |
| 2026-02-02 | 8,780.0 | 8,880.0 | 8,650.0 | 8,860.0 | +80.0 | +0.91% | 2,900 |
| 2026-01-30 | 8,850.0 | 8,850.0 | 8,670.0 | 8,780.0 | -120.0 | -1.35% | 2,500 |
| 2026-01-29 | 8,990.0 | 8,990.0 | 8,900.0 | 8,900.0 | -40.0 | -0.45% | 300 |
| 2026-01-28 | 9,210.0 | 9,210.0 | 8,820.0 | 8,940.0 | -30.0 | -0.33% | 2,900 |
| 2026-01-27 | 9,200.0 | 9,200.0 | 8,970.0 | 8,970.0 | -180.0 | -1.97% | 800 |
| 2026-01-26 | 9,250.0 | 9,250.0 | 8,900.0 | 9,150.0 | -80.0 | -0.87% | 3,400 |
| 2026-01-23 | 9,420.0 | 9,420.0 | 9,170.0 | 9,230.0 | -170.0 | -1.81% | 3,100 |
| 2026-01-22 | 9,310.0 | 9,500.0 | 9,220.0 | 9,400.0 | +90.0 | +0.97% | 3,900 |
| 2026-01-21 | 9,100.0 | 9,390.0 | 9,000.0 | 9,310.0 | -90.0 | -0.96% | 3,100 |
| 2026-01-20 | 9,400.0 | 9,440.0 | 8,820.0 | 9,400.0 | +150.0 | +1.62% | 9,700 |
| 2026-01-19 | 10,900.0 | 10,900.0 | 9,080.0 | 9,250.0 | -450.0 | -4.64% | 23,700 |
| 2026-01-16 | 9,300.0 | 9,700.0 | 9,200.0 | 9,700.0 | +410.0 | +4.41% | 11,800 |
| 2026-01-15 | 8,950.0 | 9,300.0 | 8,800.0 | 9,290.0 | +330.0 | +3.68% | 6,500 |
| 2026-01-14 | 8,720.0 | 8,960.0 | 8,660.0 | 8,960.0 | +160.0 | +1.82% | 1,900 |
| 2026-01-13 | 8,940.0 | 8,980.0 | 8,730.0 | 8,800.0 | +60.0 | +0.69% | 2,400 |
| 2026-01-09 | 8,780.0 | 8,930.0 | 8,700.0 | 8,740.0 | +90.0 | +1.04% | 2,700 |
| 2026-01-08 | 8,840.0 | 8,850.0 | 8,600.0 | 8,650.0 | -180.0 | -2.04% | 900 |
| 2026-01-07 | 9,000.0 | 9,000.0 | 8,590.0 | 8,830.0 | -260.0 | -2.86% | 6,200 |
| 2026-01-06 | 8,940.0 | 9,550.0 | 8,680.0 | 9,090.0 | 0.0 | 0.00% | 10,400 |
| 2026-01-05 | 8,690.0 | 9,140.0 | 8,310.0 | 9,090.0 | +1450.0 | +18.98% | 25,100 |
| 2025-12-30 | 7,600.0 | 7,880.0 | 7,570.0 | 7,640.0 | +40.0 | +0.53% | 3,800 |
| 2025-12-29 | 7,720.0 | 7,720.0 | 7,360.0 | 7,600.0 | -120.0 | -1.55% | 6,800 |
| 2025-12-26 | 10,010.0 | 10,140.0 | 7,630.0 | 7,720.0 | -2280.0 | -22.80% | 31,000 |
| 2025-12-25 | 8,640.0 | 10,120.0 | 8,460.0 | 10,000.0 | +1360.0 | +15.74% | 20,200 |
| 2025-12-24 | 7,500.0 | 9,020.0 | 7,380.0 | 8,640.0 | +1120.0 | +14.89% | 15,700 |
| 2025-12-23 | 7,020.0 | 7,540.0 | 7,020.0 | 7,520.0 | +380.0 | +5.32% | 2,500 |
| 2025-12-22 | 7,050.0 | 7,260.0 | 7,000.0 | 7,140.0 | +90.0 | +1.28% | 3,900 |
| 2025-12-19 | 6,940.0 | 7,050.0 | 6,890.0 | 7,050.0 | +170.0 | +2.47% | 1,100 |
| 2025-12-18 | 6,850.0 | 6,910.0 | 6,850.0 | 6,880.0 | +30.0 | +0.44% | 1,000 |
| 2025-12-17 | 6,680.0 | 6,850.0 | 6,660.0 | 6,850.0 | +70.0 | +1.03% | 2,000 |
| 2025-12-16 | 6,780.0 | 6,780.0 | 6,780.0 | 6,780.0 | -100.0 | -1.45% | 100 |
| 2025-12-15 | 6,740.0 | 6,880.0 | 6,590.0 | 6,880.0 | +140.0 | +2.08% | 2,000 |
| 2025-12-12 | 6,580.0 | 6,740.0 | 6,580.0 | 6,740.0 | +160.0 | +2.43% | 1,200 |
| 2025-12-11 | 6,580.0 | 6,610.0 | 6,580.0 | 6,580.0 | +20.0 | +0.30% | 900 |
| 2025-12-10 | 6,510.0 | 6,560.0 | 6,510.0 | 6,560.0 | +50.0 | +0.77% | 600 |
| 2025-12-09 | 6,580.0 | 6,580.0 | 6,510.0 | 6,510.0 | -30.0 | -0.46% | 500 |
| 2025-12-08 | 6,480.0 | 6,540.0 | 6,450.0 | 6,540.0 | +60.0 | +0.93% | 1,300 |
| 2025-12-05 | 6,580.0 | 6,580.0 | 6,480.0 | 6,480.0 | -100.0 | -1.52% | 300 |
| 2025-12-04 | 6,580.0 | 6,580.0 | 6,580.0 | 6,580.0 | +100.0 | +1.54% | 400 |
| 2025-12-03 | 6,360.0 | 6,480.0 | 6,360.0 | 6,480.0 | +100.0 | +1.57% | 700 |
| 2025-12-02 | 6,460.0 | 6,460.0 | 6,340.0 | 6,380.0 | -80.0 | -1.24% | 2,400 |
| 2025-12-01 | 6,510.0 | 6,510.0 | 6,460.0 | 6,460.0 | -40.0 | -0.62% | 800 |
| 2025-11-28 | 6,420.0 | 6,570.0 | 6,420.0 | 6,500.0 | +80.0 | +1.25% | 600 |
| 2025-11-27 | 6,580.0 | 6,580.0 | 6,420.0 | 6,420.0 | +10.0 | +0.16% | 500 |
| 2025-11-26 | 6,410.0 | 6,410.0 | 6,410.0 | 6,410.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 6,430.0 | 6,450.0 | 6,410.0 | 6,410.0 | -10.0 | -0.16% | 900 |
| 2025-11-21 | 6,480.0 | 6,490.0 | 6,390.0 | 6,420.0 | -80.0 | -1.23% | 1,600 |
| 2025-11-20 | 6,620.0 | 6,620.0 | 6,480.0 | 6,500.0 | +80.0 | +1.25% | 1,000 |
| 2025-11-19 | 6,460.0 | 6,470.0 | 6,350.0 | 6,420.0 | -90.0 | -1.38% | 3,700 |
| 2025-11-18 | 6,690.0 | 6,700.0 | 6,510.0 | 6,510.0 | -180.0 | -2.69% | 3,600 |
| 2025-11-17 | 6,690.0 | 6,690.0 | 6,690.0 | 6,690.0 | -90.0 | -1.33% | 400 |
| 2025-11-14 | 6,800.0 | 6,800.0 | 6,690.0 | 6,780.0 | -100.0 | -1.45% | 2,400 |
| 2025-11-13 | 6,700.0 | 6,880.0 | 6,700.0 | 6,880.0 | +180.0 | +2.69% | 1,300 |
| 2025-11-12 | 6,750.0 | 6,750.0 | 6,700.0 | 6,700.0 | -90.0 | -1.33% | 700 |
| 2025-11-11 | 6,750.0 | 6,790.0 | 6,660.0 | 6,790.0 | -90.0 | -1.31% | 2,100 |
| 2025-11-10 | 6,680.0 | 6,890.0 | 6,680.0 | 6,880.0 | +300.0 | +4.56% | 1,600 |
| 2025-11-07 | 6,600.0 | 6,630.0 | 6,580.0 | 6,580.0 | -40.0 | -0.60% | 1,300 |
| 2025-11-06 | 6,620.0 | 6,660.0 | 6,620.0 | 6,620.0 | 0.0 | 0.00% | 1,000 |
| 2025-11-05 | 6,850.0 | 6,850.0 | 6,600.0 | 6,620.0 | -230.0 | -3.36% | 2,000 |
| 2025-11-04 | 6,910.0 | 6,960.0 | 6,850.0 | 6,850.0 | +40.0 | +0.59% | 900 |
| 2025-10-31 | 6,890.0 | 6,900.0 | 6,810.0 | 6,810.0 | -110.0 | -1.59% | 1,400 |
| 2025-10-30 | 6,880.0 | 7,000.0 | 6,830.0 | 6,920.0 | -60.0 | -0.86% | 1,000 |
| 2025-10-29 | 7,270.0 | 7,270.0 | 6,850.0 | 6,980.0 | -170.0 | -2.38% | 2,900 |
| 2025-10-28 | 7,220.0 | 7,290.0 | 7,130.0 | 7,150.0 | -50.0 | -0.69% | 3,000 |
| 2025-10-27 | 7,270.0 | 7,270.0 | 7,170.0 | 7,200.0 | +80.0 | +1.12% | 1,700 |
| 2025-10-24 | 6,970.0 | 7,430.0 | 6,970.0 | 7,120.0 | +150.0 | +2.15% | 6,700 |
| 2025-10-23 | 6,810.0 | 6,980.0 | 6,660.0 | 6,970.0 | +160.0 | +2.35% | 2,500 |
| 2025-10-22 | 6,780.0 | 6,840.0 | 6,650.0 | 6,810.0 | +60.0 | +0.89% | 1,400 |
| 2025-10-21 | 6,810.0 | 6,810.0 | 6,730.0 | 6,750.0 | -40.0 | -0.59% | 1,200 |
| 2025-10-20 | 6,820.0 | 6,900.0 | 6,790.0 | 6,790.0 | -30.0 | -0.44% | 1,200 |
| 2025-10-17 | 6,850.0 | 6,890.0 | 6,750.0 | 6,820.0 | -30.0 | -0.44% | 2,500 |
| 2025-10-16 | 6,900.0 | 6,980.0 | 6,760.0 | 6,850.0 | 0.0 | 0.00% | 4,600 |
| 2025-10-15 | 6,660.0 | 6,850.0 | 6,620.0 | 6,850.0 | +270.0 | +4.10% | 4,100 |
| 2025-10-14 | 6,780.0 | 6,970.0 | 6,550.0 | 6,580.0 | -600.0 | -8.36% | 6,200 |
| 2025-10-10 | 6,930.0 | 7,180.0 | 6,730.0 | 7,180.0 | +200.0 | +2.87% | 4,200 |
| 2025-10-09 | 6,940.0 | 7,000.0 | 6,880.0 | 6,980.0 | +40.0 | +0.58% | 1,300 |
| 2025-10-08 | 6,810.0 | 6,940.0 | 6,810.0 | 6,940.0 | -30.0 | -0.43% | 1,400 |
| 2025-10-07 | 6,800.0 | 7,090.0 | 6,800.0 | 6,970.0 | +70.0 | +1.01% | 1,800 |
| 2025-10-06 | 6,970.0 | 6,970.0 | 6,840.0 | 6,900.0 | +230.0 | +3.45% | 1,800 |
| 2025-10-03 | 6,620.0 | 6,670.0 | 6,580.0 | 6,670.0 | -30.0 | -0.45% | 2,400 |
| 2025-10-02 | 6,640.0 | 6,700.0 | 6,590.0 | 6,700.0 | +60.0 | +0.90% | 1,400 |
| 2025-10-01 | 6,750.0 | 6,890.0 | 6,550.0 | 6,640.0 | -110.0 | -1.63% | 3,400 |
| 2025-09-30 | 6,940.0 | 6,940.0 | 6,690.0 | 6,750.0 | -90.0 | -1.32% | 1,200 |
| 2025-09-29 | 6,870.0 | 6,900.0 | 6,760.0 | 6,840.0 | +70.0 | +1.03% | 1,800 |
| 2025-09-26 | 6,930.0 | 6,930.0 | 6,700.0 | 6,770.0 | -160.0 | -2.31% | 1,100 |
| 2025-09-25 | 6,950.0 | 6,970.0 | 6,740.0 | 6,930.0 | -10.0 | -0.14% | 3,200 |
| 2025-09-24 | 7,020.0 | 7,250.0 | 6,800.0 | 6,940.0 | +20.0 | +0.29% | 4,200 |
| 2025-09-22 | 6,600.0 | 7,000.0 | 6,600.0 | 6,920.0 | +420.0 | +6.46% | 2,600 |
| 2025-09-19 | 6,540.0 | 7,350.0 | 6,500.0 | 6,500.0 | +30.0 | +0.46% | 12,400 |
| 2025-09-18 | 6,420.0 | 6,470.0 | 6,310.0 | 6,470.0 | +50.0 | +0.78% | 1,900 |
| 2025-09-17 | 6,290.0 | 6,420.0 | 6,290.0 | 6,420.0 | +130.0 | +2.07% | 2,600 |
| 2025-09-16 | 6,270.0 | 6,290.0 | 6,270.0 | 6,290.0 | +20.0 | +0.32% | 700 |
| 2025-09-12 | 6,200.0 | 6,270.0 | 6,200.0 | 6,270.0 | — | — | 800 |
直近120営業日分を表示