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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2024/04/26 | 1,706 | 1,749 | 1,706 | 1,735 | 1,800 |
| 2024/04/25 | 1,739 | 1,739 | 1,739 | 1,739 | 600 |
| 2024/04/24 | 1,679 | 1,712 | 1,679 | 1,712 | 800 |
| 2024/04/22 | 1,715 | 1,715 | 1,679 | 1,679 | 2,200 |
| 2024/04/19 | 1,736 | 1,736 | 1,721 | 1,721 | 2,100 |
| 2024/04/18 | 1,789 | 1,789 | 1,730 | 1,770 | 2,500 |
| 2024/04/16 | 1,728 | 1,728 | 1,728 | 1,728 | 100 |
| 2024/04/10 | 1,726 | 1,736 | 1,726 | 1,736 | 700 |
| 2024/04/09 | 1,744 | 1,760 | 1,744 | 1,760 | 600 |
| 2024/04/08 | 1,710 | 1,745 | 1,710 | 1,745 | 3,200 |
| 2024/04/05 | 1,720 | 1,720 | 1,717 | 1,717 | 1,000 |
| 2024/04/03 | 1,760 | 1,760 | 1,720 | 1,720 | 1,600 |
| 2024/04/02 | 1,777 | 1,777 | 1,760 | 1,760 | 400 |
| 2024/04/01 | 1,737 | 1,777 | 1,737 | 1,763 | 2,100 |
| 2024/03/29 | 1,755 | 1,777 | 1,755 | 1,777 | 800 |
| 2024/03/28 | 1,675 | 1,790 | 1,666 | 1,758 | 4,400 |
| 2024/03/27 | 1,850 | 1,850 | 1,815 | 1,850 | 1,900 |
| 2024/03/26 | 1,795 | 1,850 | 1,795 | 1,850 | 1,400 |
| 2024/03/25 | 1,788 | 1,842 | 1,788 | 1,800 | 2,800 |
| 2024/03/22 | 1,790 | 1,837 | 1,790 | 1,825 | 1,300 |
| 2024/03/21 | 1,803 | 1,805 | 1,790 | 1,790 | 1,000 |
| 2024/03/19 | 1,781 | 1,800 | 1,781 | 1,786 | 700 |
| 2024/03/18 | 1,780 | 1,799 | 1,779 | 1,799 | 300 |
| 2024/03/15 | 1,751 | 1,779 | 1,751 | 1,779 | 1,100 |
| 2024/03/14 | 1,752 | 1,752 | 1,752 | 1,752 | 100 |
| 2024/03/13 | 1,780 | 1,780 | 1,751 | 1,751 | 200 |
| 2024/03/12 | 1,750 | 1,790 | 1,750 | 1,780 | 1,200 |
| 2024/03/11 | 1,771 | 1,771 | 1,750 | 1,750 | 1,900 |
| 2024/03/08 | 1,770 | 1,770 | 1,770 | 1,770 | 800 |
| 2024/03/07 | 1,770 | 1,772 | 1,770 | 1,772 | 200 |
| 2024/03/06 | 1,781 | 1,781 | 1,767 | 1,767 | 300 |
| 2024/03/05 | 1,829 | 1,829 | 1,821 | 1,821 | 200 |
| 2024/03/04 | 1,792 | 1,829 | 1,792 | 1,829 | 1,000 |
| 2024/03/01 | 1,794 | 1,833 | 1,787 | 1,787 | 2,700 |
| 2024/02/29 | 1,802 | 1,834 | 1,783 | 1,834 | 1,500 |
| 2024/02/28 | 1,838 | 1,838 | 1,760 | 1,802 | 2,500 |
| 2024/02/27 | 1,738 | 1,854 | 1,738 | 1,845 | 2,700 |
| 2024/02/26 | 1,721 | 1,721 | 1,721 | 1,721 | 200 |
| 2024/02/22 | 1,738 | 1,738 | 1,720 | 1,720 | 400 |
| 2024/02/21 | 1,720 | 1,744 | 1,720 | 1,744 | 600 |
| 2024/02/20 | 1,723 | 1,728 | 1,720 | 1,720 | 500 |
| 2024/02/19 | 1,736 | 1,736 | 1,695 | 1,695 | 1,300 |
| 2024/02/16 | 1,702 | 1,702 | 1,674 | 1,697 | 500 |
| 2024/02/15 | 1,715 | 1,715 | 1,710 | 1,710 | 800 |
| 2024/02/14 | 1,713 | 1,748 | 1,712 | 1,748 | 800 |
| 2024/02/13 | 1,730 | 1,744 | 1,706 | 1,744 | 900 |
| 2024/02/09 | 1,810 | 1,810 | 1,770 | 1,770 | 400 |
| 2024/02/08 | 1,855 | 1,855 | 1,730 | 1,730 | 1,800 |
| 2024/02/07 | 1,809 | 1,870 | 1,801 | 1,855 | 2,200 |
| 2024/02/06 | 1,820 | 1,820 | 1,809 | 1,809 | 300 |
| 2024/02/05 | 1,805 | 1,835 | 1,805 | 1,831 | 2,100 |
| 2024/02/02 | 1,799 | 1,805 | 1,785 | 1,805 | 2,700 |
| 2024/02/01 | 1,795 | 1,797 | 1,795 | 1,797 | 1,200 |
| 2024/01/31 | 1,786 | 1,798 | 1,780 | 1,795 | 1,300 |
| 2024/01/30 | 1,766 | 1,786 | 1,766 | 1,786 | 600 |
| 2024/01/29 | 1,749 | 1,786 | 1,732 | 1,786 | 2,000 |
| 2024/01/26 | 1,725 | 1,725 | 1,725 | 1,725 | 300 |
| 2024/01/24 | 1,740 | 1,740 | 1,736 | 1,736 | 400 |
| 2024/01/23 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2024/01/22 | 1,725 | 1,775 | 1,725 | 1,760 | 1,800 |
| 2024/01/19 | 1,700 | 1,705 | 1,700 | 1,705 | 300 |
| 2024/01/18 | 1,706 | 1,706 | 1,706 | 1,706 | 100 |
| 2024/01/17 | 1,699 | 1,704 | 1,699 | 1,704 | 1,100 |
| 2024/01/16 | 1,700 | 1,709 | 1,680 | 1,685 | 1,300 |
| 2024/01/15 | 1,675 | 1,675 | 1,675 | 1,675 | 200 |
| 2024/01/12 | 1,730 | 1,730 | 1,673 | 1,673 | 1,000 |
| 2024/01/11 | 1,740 | 1,740 | 1,700 | 1,730 | 1,700 |
| 2024/01/10 | 1,702 | 1,740 | 1,700 | 1,740 | 3,300 |
| 2024/01/09 | 1,667 | 1,700 | 1,667 | 1,700 | 1,900 |
| 2024/01/05 | 1,665 | 1,666 | 1,625 | 1,666 | 800 |
| 2024/01/04 | 1,626 | 1,658 | 1,626 | 1,658 | 1,300 |