日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

協立情報通信(3670)の株価時系列情報

協立情報通信(3670)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 1,618 1,618 1,600 1,600 400
2023/12/28 1,580 1,585 1,580 1,585 600
2023/12/27 1,619 1,619 1,579 1,579 800
2023/12/26 1,577 1,604 1,539 1,604 1,800
2023/12/25 1,621 1,621 1,591 1,591 900
2023/12/22 1,619 1,620 1,616 1,620 1,100
2023/12/21 1,621 1,621 1,619 1,619 1,700
2023/12/20 1,597 1,620 1,596 1,620 2,000
2023/12/19 1,580 1,580 1,580 1,580 200
2023/12/18 1,590 1,590 1,561 1,589 700
2023/12/15 1,570 1,570 1,570 1,570 100
2023/12/14 1,580 1,580 1,580 1,580 300
2023/12/13 1,550 1,550 1,550 1,550 300
2023/12/11 1,590 1,590 1,590 1,590 200
2023/12/08 1,550 1,550 1,550 1,550 100
2023/12/07 1,550 1,550 1,550 1,550 100
2023/12/06 1,577 1,577 1,545 1,545 200
2023/12/05 1,550 1,550 1,549 1,549 400
2023/12/04 1,598 1,598 1,580 1,580 700
2023/12/01 1,560 1,563 1,560 1,563 500
2023/11/29 1,577 1,577 1,573 1,573 200
2023/11/27 1,559 1,591 1,559 1,566 2,600
2023/11/24 1,591 1,599 1,567 1,599 600
2023/11/22 1,560 1,560 1,551 1,551 500
2023/11/20 1,600 1,600 1,600 1,600 900
2023/11/17 1,595 1,606 1,560 1,606 900
2023/11/16 1,570 1,620 1,555 1,555 1,600
2023/11/15 1,505 1,561 1,505 1,530 1,300
2023/11/13 1,540 1,540 1,540 1,540 200
2023/11/10 1,628 1,628 1,540 1,540 800
2023/11/09 1,540 1,540 1,540 1,540 100
2023/11/07 1,548 1,559 1,548 1,559 700
2023/11/06 1,550 1,550 1,550 1,550 100
2023/11/01 1,555 1,555 1,555 1,555 600
2023/10/30 1,514 1,520 1,514 1,520 800
2023/10/27 1,500 1,500 1,500 1,500 200
2023/10/26 1,501 1,531 1,500 1,500 700
2023/10/25 1,520 1,520 1,501 1,501 200
2023/10/24 1,510 1,510 1,500 1,500 800
2023/10/23 1,525 1,525 1,518 1,518 200
2023/10/20 1,512 1,515 1,506 1,506 700
2023/10/19 1,518 1,520 1,518 1,520 1,400
2023/10/18 1,515 1,516 1,515 1,516 1,200
2023/10/17 1,494 1,514 1,494 1,506 800
2023/10/16 1,512 1,512 1,492 1,500 1,100
2023/10/12 1,512 1,512 1,512 1,512 200
2023/10/11 1,512 1,512 1,512 1,512 200
2023/10/06 1,508 1,508 1,508 1,508 100
2023/10/05 1,497 1,526 1,497 1,526 300
2023/10/04 1,510 1,516 1,499 1,499 2,400
2023/10/03 1,517 1,517 1,516 1,516 300
2023/09/29 1,547 1,547 1,525 1,525 2,500
2023/09/27 1,572 1,572 1,542 1,542 1,100
2023/09/25 1,558 1,580 1,558 1,572 700
2023/09/22 1,568 1,570 1,560 1,560 900
2023/09/21 1,566 1,566 1,566 1,566 100
2023/09/20 1,605 1,605 1,565 1,569 1,000
2023/09/19 1,576 1,576 1,575 1,575 200
2023/09/15 1,605 1,605 1,576 1,585 2,200
2023/09/14 1,630 1,650 1,602 1,620 1,900
2023/09/13 1,640 1,665 1,616 1,650 6,000
2023/09/12 1,669 1,905 1,595 1,667 28,100
2023/09/11 1,594 1,629 1,580 1,590 3,100
2023/09/06 1,574 1,576 1,551 1,575 1,600
2023/09/05 1,541 1,597 1,533 1,597 600
2023/09/04 1,533 1,543 1,533 1,543 600
2023/09/01 1,545 1,546 1,545 1,546 400
2023/08/31 1,531 1,531 1,525 1,530 300
2023/08/30 1,531 1,531 1,531 1,531 100
2023/08/28 1,540 1,540 1,517 1,517 1,100
2023/08/25 1,530 1,540 1,530 1,540 200
2023/08/24 1,540 1,540 1,540 1,540 100
2023/08/23 1,549 1,549 1,549 1,549 100
2023/08/22 1,570 1,570 1,540 1,540 200
2023/08/21 1,538 1,538 1,538 1,538 100
2023/08/17 1,550 1,550 1,536 1,536 200
2023/08/16 1,532 1,550 1,520 1,550 1,800
2023/08/15 1,549 1,549 1,531 1,532 600
2023/08/14 1,554 1,554 1,554 1,554 700
2023/08/10 1,560 1,560 1,525 1,525 900
2023/08/09 1,560 1,560 1,560 1,560 100
2023/08/07 1,558 1,558 1,558 1,558 100
2023/08/04 1,580 1,580 1,580 1,580 100
2023/08/03 1,553 1,554 1,553 1,554 300
2023/07/28 1,552 1,552 1,552 1,552 100
2023/07/27 1,577 1,579 1,561 1,561 400
2023/07/25 1,553 1,553 1,552 1,552 800
2023/07/24 1,570 1,593 1,570 1,593 200
2023/07/20 1,561 1,561 1,561 1,561 100
2023/07/14 1,550 1,550 1,550 1,550 200
2023/07/13 1,564 1,564 1,550 1,550 200
2023/07/12 1,550 1,552 1,550 1,552 400
2023/07/11 1,559 1,559 1,557 1,557 500
2023/07/10 1,570 1,570 1,565 1,565 300
2023/07/07 1,558 1,558 1,557 1,557 400
2023/07/06 1,555 1,565 1,555 1,557 2,700
2023/07/03 1,605 1,609 1,581 1,608 2,700
2023/06/30 1,608 1,608 1,605 1,605 600
2023/06/29 1,617 1,617 1,577 1,609 1,300
2023/06/27 1,570 1,577 1,539 1,577 700
2023/06/26 1,575 1,575 1,534 1,540 400
2023/06/23 1,539 1,576 1,536 1,576 2,600
2023/06/22 1,579 1,579 1,578 1,579 800
2023/06/20 1,553 1,553 1,553 1,553 100
2023/06/19 1,536 1,555 1,527 1,555 400
2023/06/16 1,534 1,534 1,534 1,534 100
2023/06/15 1,525 1,534 1,525 1,534 500
2023/06/13 1,525 1,525 1,525 1,525 100
2023/06/09 1,522 1,537 1,521 1,521 1,500
2023/06/08 1,529 1,531 1,522 1,522 1,100
2023/06/07 1,537 1,537 1,537 1,537 100
2023/06/06 1,528 1,528 1,528 1,528 100
2023/06/05 1,543 1,543 1,526 1,526 700
2023/06/02 1,526 1,528 1,526 1,528 200
2023/06/01 1,540 1,545 1,538 1,538 700
2023/05/29 1,587 1,587 1,587 1,587 100
2023/05/26 1,525 1,591 1,521 1,591 1,200
2023/05/24 1,524 1,525 1,523 1,525 400
2023/05/23 1,560 1,560 1,530 1,530 200
2023/05/22 1,540 1,540 1,531 1,531 200
2023/05/19 1,540 1,555 1,540 1,540 800
2023/05/18 1,540 1,540 1,540 1,540 500
2023/05/17 1,560 1,560 1,520 1,549 900
2023/05/16 1,501 1,530 1,501 1,520 900
2023/05/15 1,520 1,520 1,506 1,515 400
2023/05/12 1,517 1,520 1,500 1,520 800
2023/05/11 1,501 1,519 1,501 1,519 1,000
2023/05/09 1,541 1,541 1,541 1,541 300
2023/05/08 1,501 1,501 1,501 1,501 300
2023/05/02 1,510 1,510 1,510 1,510 100
2023/05/01 1,515 1,516 1,494 1,496 600
2023/04/27 1,507 1,519 1,489 1,519 500
2023/04/26 1,506 1,506 1,481 1,500 2,300
2023/04/21 1,509 1,509 1,509 1,509 100
2023/04/17 1,549 1,549 1,549 1,549 200
2023/04/11 1,505 1,560 1,505 1,549 300
2023/04/07 1,502 1,502 1,501 1,501 600
2023/04/03 1,504 1,509 1,500 1,509 1,200
2023/03/31 1,505 1,506 1,503 1,503 500
2023/03/30 1,479 1,505 1,479 1,505 1,300
2023/03/28 1,678 1,678 1,611 1,611 700
2023/03/27 1,611 1,611 1,611 1,611 400
2023/03/24 1,601 1,620 1,601 1,620 700
2023/03/22 1,649 1,649 1,630 1,635 1,200
2023/03/20 1,637 1,637 1,597 1,600 800
2023/03/17 1,600 1,600 1,600 1,600 500
2023/03/16 1,600 1,600 1,600 1,600 100
2023/03/14 1,660 1,660 1,602 1,602 1,000
2023/03/13 1,601 1,660 1,601 1,660 800
2023/03/10 1,622 1,622 1,600 1,600 600
2023/03/09 1,596 1,618 1,590 1,618 1,600
2023/03/08 1,589 1,650 1,589 1,650 1,400
2023/03/07 1,570 1,589 1,570 1,589 200
2023/03/06 1,590 1,590 1,590 1,590 200
2023/03/03 1,598 1,598 1,590 1,590 1,000
2023/03/01 1,597 1,598 1,597 1,597 400
2023/02/28 1,600 1,600 1,560 1,562 700
2023/02/27 1,566 1,600 1,516 1,600 3,700
2023/02/24 1,530 1,530 1,500 1,513 1,500
2023/02/21 1,567 1,567 1,567 1,567 100
2023/02/20 1,537 1,537 1,497 1,497 500
2023/02/17 1,537 1,537 1,537 1,537 600
2023/02/15 1,519 1,520 1,519 1,520 1,300
2023/02/14 1,520 1,520 1,520 1,520 300
2023/02/13 1,510 1,510 1,510 1,510 400
2023/02/10 1,510 1,510 1,510 1,510 100
2023/02/09 1,501 1,501 1,500 1,500 200
2023/02/08 1,512 1,526 1,512 1,526 400
2023/02/07 1,509 1,509 1,509 1,509 100
2023/02/06 1,488 1,500 1,488 1,500 500
2023/02/01 1,496 1,496 1,496 1,496 100
2023/01/31 1,480 1,496 1,480 1,496 300
2023/01/30 1,510 1,510 1,480 1,480 1,000
2023/01/20 1,485 1,485 1,485 1,485 100
2023/01/16 1,500 1,500 1,485 1,485 700
2023/01/13 1,540 1,540 1,496 1,496 700
2023/01/12 1,520 1,520 1,520 1,520 100
2023/01/11 1,512 1,528 1,512 1,528 200
2023/01/10 1,512 1,512 1,512 1,512 100
2023/01/05 1,490 1,490 1,490 1,490 200
2023/01/04 1,529 1,529 1,520 1,520 200

このページの先頭へ