協立電機(6874)の株価時系列情報
協立電機(6874)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 |
|---|---|---|---|---|---|
| 2024/09/20 | 3,070 | 3,180 | 3,070 | 3,180 | 5,900 |
| 2024/09/19 | 3,010 | 3,070 | 3,010 | 3,070 | 4,500 |
| 2024/09/18 | 2,965 | 2,966 | 2,951 | 2,961 | 1,900 |
| 2024/09/17 | 2,970 | 3,040 | 2,969 | 2,971 | 2,000 |
| 2024/09/13 | 2,917 | 2,965 | 2,917 | 2,955 | 1,300 |
| 2024/09/12 | 2,851 | 2,909 | 2,851 | 2,909 | 2,000 |
| 2024/09/11 | 3,015 | 3,015 | 2,800 | 2,849 | 5,700 |
| 2024/09/10 | 2,980 | 3,030 | 2,980 | 2,980 | 1,100 |
| 2024/09/09 | 2,910 | 3,015 | 2,910 | 2,976 | 3,500 |
| 2024/09/06 | 3,040 | 3,040 | 3,005 | 3,005 | 800 |
| 2024/09/05 | 3,000 | 3,090 | 2,996 | 3,050 | 3,400 |
| 2024/09/04 | 3,055 | 3,080 | 3,000 | 3,010 | 4,200 |
| 2024/09/03 | 3,135 | 3,185 | 3,130 | 3,140 | 1,200 |
| 2024/09/02 | 3,155 | 3,155 | 3,140 | 3,140 | 800 |
| 2024/08/30 | 3,150 | 3,155 | 3,115 | 3,155 | 1,600 |
| 2024/08/29 | 3,110 | 3,150 | 3,100 | 3,150 | 600 |
| 2024/08/28 | 3,095 | 3,100 | 3,080 | 3,100 | 1,400 |
| 2024/08/27 | 3,115 | 3,140 | 3,095 | 3,100 | 2,900 |
| 2024/08/26 | 3,145 | 3,145 | 3,080 | 3,130 | 1,600 |
| 2024/08/23 | 3,105 | 3,145 | 3,105 | 3,145 | 500 |
| 2024/08/22 | 3,075 | 3,105 | 3,075 | 3,105 | 4,000 |
| 2024/08/21 | 3,090 | 3,120 | 2,980 | 3,090 | 4,300 |
| 2024/08/20 | 3,085 | 3,110 | 3,080 | 3,085 | 2,000 |
| 2024/08/19 | 3,095 | 3,160 | 3,000 | 3,085 | 4,800 |
| 2024/08/16 | 3,180 | 3,180 | 3,060 | 3,090 | 8,700 |
| 2024/08/15 | 3,145 | 3,190 | 3,105 | 3,130 | 1,200 |
| 2024/08/14 | 3,080 | 3,185 | 3,070 | 3,140 | 3,400 |
| 2024/08/13 | 3,150 | 3,200 | 3,045 | 3,075 | 5,500 |
| 2024/08/09 | 3,010 | 3,125 | 2,970 | 3,125 | 7,000 |
| 2024/08/08 | 2,752 | 2,905 | 2,752 | 2,880 | 3,000 |
| 2024/08/07 | 2,626 | 2,798 | 2,626 | 2,797 | 3,100 |
| 2024/08/06 | 2,631 | 2,759 | 2,631 | 2,725 | 4,600 |
| 2024/08/05 | 2,590 | 2,848 | 2,312 | 2,331 | 17,200 |
| 2024/08/02 | 3,255 | 3,260 | 3,010 | 3,010 | 6,800 |
| 2024/08/01 | 3,280 | 3,280 | 3,255 | 3,255 | 1,000 |
| 2024/07/31 | 3,275 | 3,370 | 3,275 | 3,370 | 1,200 |
| 2024/07/30 | 3,285 | 3,315 | 3,285 | 3,285 | 400 |
| 2024/07/29 | 3,295 | 3,295 | 3,285 | 3,290 | 5,600 |
| 2024/07/26 | 3,320 | 3,335 | 3,265 | 3,295 | 1,400 |
| 2024/07/25 | 3,315 | 3,315 | 3,265 | 3,300 | 4,200 |
| 2024/07/24 | 3,440 | 3,440 | 3,370 | 3,370 | 600 |
| 2024/07/23 | 3,390 | 3,390 | 3,315 | 3,370 | 4,600 |
| 2024/07/22 | 3,485 | 3,485 | 3,390 | 3,390 | 41,100 |
| 2024/07/19 | 3,475 | 3,475 | 3,400 | 3,420 | 4,900 |
| 2024/07/18 | 3,480 | 3,500 | 3,475 | 3,475 | 1,200 |
| 2024/07/17 | 3,480 | 3,515 | 3,475 | 3,505 | 2,300 |
| 2024/07/16 | 3,470 | 3,480 | 3,470 | 3,480 | 900 |
| 2024/07/12 | 3,415 | 3,455 | 3,410 | 3,455 | 3,700 |
| 2024/07/11 | 3,445 | 3,445 | 3,425 | 3,430 | 3,000 |
| 2024/07/10 | 3,440 | 3,445 | 3,430 | 3,445 | 1,200 |
| 2024/07/09 | 3,425 | 3,440 | 3,415 | 3,440 | 2,300 |
| 2024/07/08 | 3,425 | 3,490 | 3,420 | 3,420 | 5,200 |
| 2024/07/05 | 3,415 | 3,425 | 3,415 | 3,415 | 2,700 |
| 2024/07/04 | 3,400 | 3,415 | 3,390 | 3,415 | 2,900 |
| 2024/07/03 | 3,395 | 3,445 | 3,375 | 3,395 | 3,700 |
| 2024/07/02 | 3,430 | 3,490 | 3,380 | 3,395 | 4,000 |
| 2024/07/01 | 3,460 | 3,480 | 3,360 | 3,435 | 8,900 |
| 2024/06/28 | 3,485 | 3,490 | 3,445 | 3,480 | 4,900 |
| 2024/06/27 | 3,375 | 3,490 | 3,375 | 3,485 | 5,300 |
| 2024/06/26 | 3,445 | 3,595 | 3,445 | 3,535 | 6,000 |
| 2024/06/25 | 3,465 | 3,585 | 3,465 | 3,475 | 3,300 |
| 2024/06/24 | 3,500 | 3,510 | 3,425 | 3,465 | 3,700 |
| 2024/06/21 | 3,555 | 3,555 | 3,510 | 3,510 | 2,800 |
| 2024/06/20 | 3,565 | 3,565 | 3,520 | 3,555 | 2,800 |
| 2024/06/19 | 3,555 | 3,585 | 3,535 | 3,565 | 4,100 |
| 2024/06/18 | 3,455 | 3,550 | 3,455 | 3,540 | 5,000 |
| 2024/06/17 | 3,425 | 3,465 | 3,425 | 3,445 | 1,500 |
| 2024/06/14 | 3,460 | 3,460 | 3,425 | 3,425 | 2,100 |
| 2024/06/13 | 3,430 | 3,470 | 3,400 | 3,430 | 2,800 |
| 2024/06/12 | 3,395 | 3,430 | 3,395 | 3,430 | 1,100 |
| 2024/06/11 | 3,415 | 3,425 | 3,395 | 3,395 | 1,300 |
| 2024/06/10 | 3,425 | 3,425 | 3,410 | 3,410 | 1,800 |
| 2024/06/07 | 3,405 | 3,405 | 3,360 | 3,400 | 3,300 |
| 2024/06/06 | 3,385 | 3,390 | 3,370 | 3,370 | 1,300 |
| 2024/06/05 | 3,400 | 3,400 | 3,350 | 3,390 | 10,600 |
| 2024/06/04 | 3,340 | 3,430 | 3,330 | 3,390 | 5,500 |
| 2024/06/03 | 3,330 | 3,340 | 3,310 | 3,335 | 1,000 |
| 2024/05/31 | 3,285 | 3,310 | 3,280 | 3,310 | 1,000 |
| 2024/05/30 | 3,300 | 3,315 | 3,195 | 3,275 | 6,900 |
| 2024/05/29 | 3,340 | 3,355 | 3,330 | 3,345 | 1,700 |
| 2024/05/28 | 3,380 | 3,385 | 3,355 | 3,355 | 2,400 |
| 2024/05/27 | 3,365 | 3,390 | 3,365 | 3,385 | 700 |
| 2024/05/24 | 3,335 | 3,365 | 3,335 | 3,360 | 1,000 |
| 2024/05/23 | 3,325 | 3,335 | 3,325 | 3,335 | 600 |
| 2024/05/22 | 3,340 | 3,385 | 3,325 | 3,325 | 2,200 |
| 2024/05/21 | 3,390 | 3,390 | 3,375 | 3,375 | 1,200 |
| 2024/05/20 | 3,340 | 3,390 | 3,340 | 3,375 | 1,600 |
| 2024/05/17 | 3,340 | 3,365 | 3,340 | 3,340 | 1,600 |
| 2024/05/16 | 3,390 | 3,390 | 3,340 | 3,340 | 3,100 |
| 2024/05/15 | 3,425 | 3,425 | 3,375 | 3,410 | 1,400 |
| 2024/05/14 | 3,420 | 3,450 | 3,370 | 3,425 | 2,700 |
| 2024/05/13 | 3,495 | 3,495 | 3,415 | 3,420 | 3,900 |
| 2024/05/10 | 3,515 | 3,525 | 3,465 | 3,470 | 3,700 |
| 2024/05/09 | 3,585 | 3,585 | 3,495 | 3,495 | 8,800 |
| 2024/05/08 | 3,455 | 3,490 | 3,435 | 3,465 | 3,400 |
| 2024/05/07 | 3,445 | 3,465 | 3,410 | 3,465 | 3,200 |
| 2024/05/02 | 3,390 | 3,405 | 3,345 | 3,395 | 1,500 |
| 2024/05/01 | 3,400 | 3,400 | 3,340 | 3,340 | 2,400 |
| 2024/04/30 | 3,330 | 3,415 | 3,330 | 3,390 | 2,900 |
| 2024/04/26 | 3,300 | 3,365 | 3,300 | 3,320 | 2,400 |
| 2024/04/25 | 3,325 | 3,325 | 3,325 | 3,325 | 700 |
| 2024/04/24 | 3,310 | 3,345 | 3,310 | 3,325 | 2,500 |
| 2024/04/23 | 3,320 | 3,330 | 3,300 | 3,310 | 2,300 |
| 2024/04/22 | 3,210 | 3,315 | 3,210 | 3,305 | 5,900 |
| 2024/04/19 | 3,350 | 3,350 | 3,165 | 3,215 | 7,300 |
| 2024/04/18 | 3,385 | 3,410 | 3,315 | 3,350 | 1,900 |
| 2024/04/17 | 3,380 | 3,425 | 3,370 | 3,385 | 700 |
| 2024/04/16 | 3,415 | 3,425 | 3,375 | 3,425 | 2,000 |
| 2024/04/15 | 3,425 | 3,445 | 3,385 | 3,430 | 3,100 |
| 2024/04/12 | 3,500 | 3,500 | 3,430 | 3,480 | 5,300 |
| 2024/04/11 | 3,420 | 3,470 | 3,400 | 3,470 | 1,600 |
| 2024/04/10 | 3,500 | 3,500 | 3,435 | 3,435 | 2,300 |
| 2024/04/09 | 3,440 | 3,450 | 3,430 | 3,430 | 1,300 |
| 2024/04/08 | 3,455 | 3,495 | 3,400 | 3,430 | 4,500 |
| 2024/04/05 | 3,440 | 3,440 | 3,370 | 3,400 | 3,700 |
| 2024/04/04 | 3,480 | 3,485 | 3,415 | 3,450 | 2,400 |
| 2024/04/03 | 3,395 | 3,480 | 3,370 | 3,435 | 1,800 |
| 2024/04/02 | 3,575 | 3,580 | 3,400 | 3,410 | 4,600 |
| 2024/04/01 | 3,605 | 3,605 | 3,510 | 3,545 | 5,100 |
| 2024/03/29 | 3,535 | 3,625 | 3,440 | 3,595 | 11,500 |
| 2024/03/28 | 3,445 | 3,535 | 3,445 | 3,515 | 15,900 |
| 2024/03/27 | 3,370 | 3,430 | 3,370 | 3,395 | 12,800 |
| 2024/03/26 | 3,300 | 3,375 | 3,300 | 3,365 | 9,600 |
| 2024/03/25 | 3,220 | 3,345 | 3,220 | 3,300 | 8,200 |
| 2024/03/22 | 3,200 | 3,215 | 3,190 | 3,215 | 1,400 |
| 2024/03/21 | 3,250 | 3,250 | 3,150 | 3,215 | 5,000 |
| 2024/03/19 | 3,175 | 3,195 | 3,130 | 3,180 | 4,100 |
| 2024/03/18 | 3,120 | 3,175 | 3,120 | 3,175 | 2,400 |
| 2024/03/15 | 3,070 | 3,140 | 3,065 | 3,110 | 2,400 |
| 2024/03/14 | 3,075 | 3,075 | 3,015 | 3,070 | 4,100 |
| 2024/03/13 | 3,115 | 3,145 | 3,000 | 3,070 | 9,900 |
| 2024/03/12 | 3,170 | 3,170 | 3,070 | 3,100 | 7,300 |
| 2024/03/11 | 3,195 | 3,200 | 3,125 | 3,160 | 6,800 |
| 2024/03/08 | 3,180 | 3,245 | 3,180 | 3,245 | 3,700 |
| 2024/03/07 | 3,275 | 3,285 | 3,200 | 3,220 | 5,100 |
| 2024/03/06 | 3,210 | 3,285 | 3,180 | 3,275 | 3,400 |
| 2024/03/05 | 3,190 | 3,225 | 3,160 | 3,195 | 39,300 |
| 2024/03/04 | 3,205 | 3,260 | 3,190 | 3,190 | 7,800 |
| 2024/03/01 | 3,240 | 3,245 | 3,210 | 3,210 | 2,200 |
| 2024/02/29 | 3,280 | 3,290 | 3,200 | 3,240 | 6,900 |
| 2024/02/28 | 3,340 | 3,340 | 3,285 | 3,285 | 2,800 |
| 2024/02/27 | 3,265 | 3,335 | 3,265 | 3,315 | 5,400 |
| 2024/02/26 | 3,240 | 3,305 | 3,240 | 3,280 | 9,000 |
| 2024/02/22 | 3,245 | 3,315 | 3,235 | 3,285 | 12,100 |
| 2024/02/21 | 3,245 | 3,265 | 3,210 | 3,210 | 6,100 |
| 2024/02/20 | 3,240 | 3,280 | 3,230 | 3,240 | 6,500 |
| 2024/02/19 | 3,105 | 3,270 | 3,105 | 3,225 | 13,000 |
| 2024/02/16 | 3,105 | 3,175 | 3,060 | 3,105 | 12,300 |
| 2024/02/15 | 3,140 | 3,155 | 3,070 | 3,095 | 14,100 |
| 2024/02/14 | 3,240 | 3,240 | 3,160 | 3,190 | 11,700 |
| 2024/02/13 | 3,250 | 3,335 | 3,240 | 3,270 | 42,700 |
| 2024/02/09 | 3,300 | 3,305 | 3,170 | 3,225 | 32,200 |
| 2024/02/08 | 3,400 | 3,410 | 3,315 | 3,315 | 24,500 |
| 2024/02/07 | 3,385 | 3,455 | 3,305 | 3,380 | 65,900 |
| 2024/02/06 | 3,675 | 3,860 | 3,675 | 3,735 | 40,900 |
| 2024/02/05 | 3,685 | 3,720 | 3,635 | 3,675 | 29,800 |
| 2024/02/02 | 3,670 | 3,670 | 3,555 | 3,620 | 7,400 |
| 2024/02/01 | 3,595 | 3,690 | 3,595 | 3,630 | 7,900 |
| 2024/01/31 | 3,575 | 3,605 | 3,545 | 3,575 | 2,500 |
| 2024/01/30 | 3,540 | 3,615 | 3,515 | 3,580 | 6,300 |
| 2024/01/29 | 3,700 | 3,765 | 3,555 | 3,570 | 28,300 |
| 2024/01/26 | 3,620 | 3,620 | 3,500 | 3,500 | 8,500 |
| 2024/01/25 | 3,500 | 3,570 | 3,465 | 3,525 | 8,100 |
| 2024/01/24 | 3,500 | 3,510 | 3,475 | 3,500 | 3,100 |
| 2024/01/23 | 3,440 | 3,550 | 3,410 | 3,500 | 17,900 |
| 2024/01/22 | 3,595 | 3,635 | 3,380 | 3,435 | 26,700 |
| 2024/01/19 | 3,600 | 3,635 | 3,500 | 3,580 | 13,000 |
| 2024/01/18 | 3,685 | 3,685 | 3,555 | 3,600 | 9,000 |
| 2024/01/17 | 3,785 | 3,870 | 3,525 | 3,650 | 63,000 |
| 2024/01/16 | 3,465 | 3,465 | 3,355 | 3,435 | 4,800 |
| 2024/01/15 | 3,370 | 3,490 | 3,350 | 3,465 | 13,000 |
| 2024/01/12 | 3,310 | 3,410 | 3,310 | 3,395 | 12,000 |
| 2024/01/11 | 3,400 | 3,400 | 3,310 | 3,320 | 5,100 |
| 2024/01/10 | 3,375 | 3,425 | 3,330 | 3,345 | 12,100 |
| 2024/01/09 | 3,320 | 3,410 | 3,320 | 3,370 | 12,100 |
| 2024/01/05 | 3,355 | 3,380 | 3,280 | 3,300 | 8,500 |
| 2024/01/04 | 3,405 | 3,415 | 3,195 | 3,355 | 52,700 |
| 2023/12/29 | 3,195 | 3,250 | 3,160 | 3,195 | 8,300 |
| 2023/12/28 | 3,250 | 3,250 | 3,135 | 3,195 | 8,300 |
| 2023/12/27 | 3,330 | 3,350 | 3,155 | 3,215 | 20,400 |
| 2023/12/26 | 3,445 | 3,460 | 3,195 | 3,275 | 23,700 |
| 2023/12/25 | 3,255 | 3,690 | 3,190 | 3,450 | 51,900 |
| 2023/12/22 | 3,405 | 3,405 | 3,095 | 3,120 | 35,800 |
| 2023/12/21 | 3,250 | 3,445 | 3,170 | 3,335 | 80,000 |
| 2023/12/20 | 3,020 | 3,260 | 2,950 | 3,210 | 109,100 |
| 2023/12/19 | 2,733 | 2,761 | 2,715 | 2,758 | 3,700 |
| 2023/12/18 | 2,693 | 2,733 | 2,685 | 2,733 | 1,800 |
| 2023/12/15 | 2,680 | 2,690 | 2,660 | 2,682 | 900 |
| 2023/12/14 | 2,700 | 2,704 | 2,651 | 2,674 | 4,100 |
| 2023/12/13 | 2,706 | 2,727 | 2,689 | 2,700 | 2,200 |
| 2023/12/12 | 2,705 | 2,733 | 2,702 | 2,703 | 3,600 |
| 2023/12/11 | 2,731 | 2,740 | 2,714 | 2,735 | 3,500 |
| 2023/12/08 | 2,768 | 2,770 | 2,717 | 2,731 | 5,700 |
| 2023/12/07 | 2,840 | 2,840 | 2,787 | 2,790 | 1,300 |
| 2023/12/06 | 2,856 | 2,860 | 2,848 | 2,860 | 1,400 |
| 2023/12/05 | 2,828 | 2,842 | 2,811 | 2,817 | 1,800 |
| 2023/12/04 | 2,850 | 2,851 | 2,811 | 2,847 | 2,100 |
| 2023/12/01 | 2,800 | 2,868 | 2,800 | 2,841 | 19,500 |
| 2023/11/30 | 2,810 | 2,810 | 2,767 | 2,800 | 5,400 |
| 2023/11/29 | 2,795 | 2,795 | 2,770 | 2,770 | 1,100 |