CVDエクイップメントの株価時系列・推移
- 52週高値
- 9.10（2026/8/7）
- 52週安値
- 2.95（2025/9/15）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 5.60 | 5.79 | 4.56 | 4.68 | 844,362 | 4.68 |
| 2026/9/10 | 6.39 | 6.55 | 6.16 | 6.27 | 144,648 | 6.27 |
| 2026/9/9 | 6.60 | 6.67 | 6.42 | 6.42 | 47,238 | 6.42 |
| 2026/9/8 | 6.72 | 6.85 | 6.56 | 6.56 | 53,979 | 6.56 |
| 2026/9/4 | 6.46 | 6.85 | 6.46 | 6.57 | 39,205 | 6.57 |
| 2026/9/3 | 6.70 | 6.70 | 6.45 | 6.47 | 50,017 | 6.47 |
| 2026/9/2 | 6.54 | 6.78 | 6.54 | 6.61 | 35,634 | 6.61 |
| 2026/9/1 | 6.79 | 6.81 | 6.52 | 6.56 | 49,403 | 6.56 |
| 2026/8/31 | 7.00 | 7.17 | 6.69 | 6.80 | 44,714 | 6.80 |
| 2026/8/28 | 7.35 | 7.58 | 6.98 | 6.98 | 79,848 | 6.98 |
| 2026/8/27 | 7.35 | 7.53 | 7.32 | 7.37 | 44,980 | 7.37 |
| 2026/8/26 | 7.56 | 7.74 | 7.23 | 7.27 | 67,406 | 7.27 |
| 2026/8/25 | 7.38 | 7.65 | 7.35 | 7.57 | 53,098 | 7.57 |
| 2026/8/24 | 7.55 | 7.58 | 7.22 | 7.25 | 87,451 | 7.25 |
| 2026/8/21 | 7.29 | 7.66 | 7.29 | 7.61 | 80,579 | 7.61 |
| 2026/8/20 | 7.37 | 7.51 | 7.15 | 7.15 | 82,900 | 7.15 |
| 2026/8/19 | 7.73 | 7.92 | 7.39 | 7.44 | 100,849 | 7.44 |
| 2026/8/18 | 7.84 | 7.96 | 7.50 | 7.59 | 187,375 | 7.59 |
| 2026/8/17 | 8.10 | 8.26 | 7.73 | 8.04 | 208,682 | 8.04 |
| 2026/8/14 | 7.52 | 8.35 | 7.42 | 8.08 | 282,297 | 8.08 |
1〜20/250件
