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

協栄産業(6973)の株価時系列情報

協栄産業(6973)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
2024/04/19 2,640 2,640 2,550 2,593 26,300
2024/04/18 2,639 2,667 2,616 2,649 9,600
2024/04/17 2,672 2,692 2,626 2,639 19,800
2024/04/16 2,705 2,715 2,639 2,670 16,700
2024/04/15 2,700 2,744 2,686 2,733 9,900
2024/04/12 2,765 2,765 2,714 2,714 5,000
2024/04/11 2,730 2,795 2,715 2,754 5,400
2024/04/10 2,732 2,778 2,724 2,756 9,100
2024/04/09 2,681 2,732 2,681 2,732 8,600
2024/04/08 2,700 2,710 2,661 2,681 13,600
2024/04/05 2,660 2,702 2,650 2,690 12,200
2024/04/04 2,715 2,741 2,696 2,700 9,500
2024/04/03 2,691 2,740 2,684 2,706 11,500
2024/04/02 2,800 2,812 2,719 2,734 19,600
2024/04/01 2,880 2,880 2,777 2,790 20,600
2024/03/29 2,845 2,900 2,830 2,885 8,100
2024/03/28 2,850 2,895 2,828 2,828 9,000
2024/03/27 2,919 2,936 2,900 2,910 8,700
2024/03/26 2,900 2,938 2,875 2,892 10,900
2024/03/25 2,905 2,976 2,902 2,905 20,000
2024/03/22 2,955 2,985 2,913 2,933 12,200
2024/03/21 2,922 2,948 2,907 2,922 9,600
2024/03/19 2,884 2,909 2,863 2,909 9,700
2024/03/18 2,859 2,915 2,850 2,891 12,800
2024/03/15 2,840 2,861 2,830 2,859 6,800
2024/03/14 2,823 2,880 2,818 2,855 10,600
2024/03/13 2,925 2,930 2,816 2,845 16,100
2024/03/12 2,848 2,880 2,805 2,877 19,200
2024/03/11 2,967 2,993 2,842 2,872 35,100
2024/03/08 2,970 3,050 2,963 3,020 19,500
2024/03/07 3,100 3,115 2,965 3,005 29,000
2024/03/06 3,000 3,130 2,950 3,090 29,100
2024/03/05 3,085 3,085 2,982 3,010 24,500
2024/03/04 2,990 3,150 2,980 3,120 45,000
2024/03/01 2,908 2,980 2,908 2,975 18,200
2024/02/29 2,930 2,950 2,911 2,917 11,800
2024/02/28 2,925 2,993 2,905 2,915 15,700
2024/02/27 2,936 2,965 2,901 2,924 16,100
2024/02/26 3,020 3,020 2,935 2,935 24,300
2024/02/22 2,995 3,030 2,955 3,010 34,000
2024/02/21 2,989 3,000 2,935 2,940 18,200
2024/02/20 3,045 3,075 2,964 2,995 40,400
2024/02/19 2,885 3,040 2,885 3,035 71,700
2024/02/16 2,802 2,871 2,771 2,844 42,300
2024/02/15 2,957 2,983 2,780 2,819 49,800
2024/02/14 2,943 2,968 2,905 2,919 13,000
2024/02/13 2,936 2,982 2,906 2,943 25,500
2024/02/09 2,983 2,991 2,920 2,936 25,200
2024/02/08 3,020 3,045 2,940 2,989 32,100
2024/02/07 3,095 3,095 2,975 2,991 27,500
2024/02/06 3,080 3,090 3,010 3,080 17,800
2024/02/05 3,000 3,175 3,000 3,085 82,000
2024/02/02 2,862 2,985 2,850 2,969 54,900
2024/02/01 2,869 2,875 2,790 2,812 34,200
2024/01/31 2,871 2,929 2,780 2,900 81,400
2024/01/30 2,672 2,750 2,649 2,684 40,700
2024/01/29 2,795 2,818 2,600 2,622 65,100
2024/01/26 2,843 2,843 2,728 2,736 28,200
2024/01/25 2,751 2,862 2,750 2,838 37,900
2024/01/24 2,668 2,728 2,636 2,701 23,600
2024/01/23 2,699 2,773 2,620 2,631 36,000
2024/01/22 2,577 2,677 2,577 2,670 43,900
2024/01/19 2,570 2,570 2,520 2,555 11,500
2024/01/18 2,520 2,569 2,510 2,525 16,200
2024/01/17 2,530 2,590 2,500 2,500 34,300
2024/01/16 2,585 2,585 2,478 2,500 36,600
2024/01/15 2,560 2,628 2,547 2,550 66,800
2024/01/12 2,442 2,443 2,368 2,410 14,400
2024/01/11 2,493 2,493 2,442 2,442 3,500
2024/01/10 2,461 2,488 2,458 2,470 8,300
2024/01/09 2,447 2,493 2,447 2,473 4,700
2024/01/05 2,424 2,450 2,424 2,447 1,800
2024/01/04 2,400 2,439 2,378 2,439 3,300
2023/12/29 2,444 2,455 2,411 2,423 4,600
2023/12/28 2,425 2,455 2,424 2,429 4,600
2023/12/27 2,436 2,436 2,404 2,421 4,900
2023/12/26 2,403 2,437 2,403 2,434 1,900
2023/12/25 2,392 2,409 2,386 2,409 2,400
2023/12/22 2,405 2,423 2,380 2,380 8,200
2023/12/21 2,425 2,451 2,411 2,411 8,800
2023/12/20 2,483 2,489 2,455 2,475 4,800
2023/12/19 2,455 2,489 2,451 2,471 1,200
2023/12/18 2,490 2,490 2,450 2,456 5,500
2023/12/15 2,446 2,491 2,443 2,491 9,300
2023/12/14 2,429 2,445 2,372 2,422 8,700
2023/12/13 2,444 2,491 2,444 2,455 9,000
2023/12/12 2,446 2,446 2,409 2,443 5,700
2023/12/11 2,404 2,415 2,374 2,396 7,400
2023/12/08 2,333 2,417 2,325 2,367 15,100
2023/12/07 2,422 2,422 2,343 2,357 12,500
2023/12/06 2,330 2,395 2,316 2,391 8,200
2023/12/05 2,391 2,391 2,316 2,345 18,000
2023/12/04 2,400 2,432 2,370 2,391 21,200
2023/12/01 2,466 2,483 2,430 2,440 10,000
2023/11/30 2,455 2,531 2,420 2,477 14,900
2023/11/29 2,468 2,536 2,445 2,474 31,200
2023/11/28 2,462 2,501 2,366 2,368 54,400
2023/11/27 2,341 2,442 2,335 2,345 30,400
2023/11/24 2,292 2,335 2,279 2,335 14,700
2023/11/22 2,275 2,302 2,249 2,276 5,100
2023/11/21 2,312 2,342 2,270 2,273 4,900
2023/11/20 2,341 2,360 2,312 2,312 5,600
2023/11/17 2,324 2,352 2,312 2,335 8,900
2023/11/16 2,308 2,328 2,285 2,309 2,800
2023/11/15 2,320 2,346 2,306 2,318 5,200
2023/11/14 2,328 2,345 2,316 2,319 5,400
2023/11/13 2,369 2,369 2,310 2,328 5,300
2023/11/10 2,324 2,361 2,293 2,342 8,000
2023/11/09 2,269 2,323 2,269 2,307 6,100
2023/11/08 2,321 2,327 2,269 2,269 9,100
2023/11/07 2,306 2,345 2,299 2,321 3,800
2023/11/06 2,322 2,349 2,295 2,333 12,000
2023/11/02 2,385 2,392 2,280 2,280 6,100
2023/11/01 2,376 2,400 2,328 2,353 9,200
2023/10/31 2,332 2,376 2,219 2,376 38,400
2023/10/30 2,365 2,377 2,298 2,330 27,600
2023/10/27 2,302 2,379 2,302 2,365 9,100
2023/10/26 2,313 2,351 2,286 2,338 14,600
2023/10/25 2,398 2,398 2,351 2,355 9,900
2023/10/24 2,365 2,390 2,326 2,390 16,200
2023/10/23 2,414 2,414 2,352 2,352 6,500
2023/10/20 2,416 2,424 2,378 2,415 8,400
2023/10/19 2,404 2,421 2,393 2,398 9,700
2023/10/18 2,440 2,458 2,397 2,449 11,500
2023/10/17 2,449 2,462 2,397 2,434 15,600
2023/10/16 2,380 2,407 2,370 2,373 13,500
2023/10/13 2,429 2,458 2,396 2,407 17,200
2023/10/12 2,386 2,468 2,386 2,466 15,700
2023/10/11 2,366 2,402 2,329 2,393 14,100
2023/10/10 2,330 2,375 2,330 2,372 8,600
2023/10/06 2,374 2,374 2,317 2,330 11,600
2023/10/05 2,273 2,364 2,257 2,360 17,100
2023/10/04 2,245 2,338 2,230 2,272 37,300
2023/10/03 2,306 2,312 2,227 2,289 25,600
2023/10/02 2,363 2,409 2,300 2,318 17,700
2023/09/29 2,400 2,400 2,335 2,339 18,000
2023/09/28 2,328 2,428 2,304 2,382 27,000
2023/09/27 2,341 2,374 2,301 2,368 16,400
2023/09/26 2,361 2,361 2,325 2,351 11,600
2023/09/25 2,296 2,349 2,294 2,349 10,000
2023/09/22 2,267 2,302 2,210 2,273 9,800
2023/09/21 2,253 2,296 2,238 2,279 8,200
2023/09/20 2,302 2,329 2,260 2,271 19,800
2023/09/19 2,270 2,324 2,261 2,324 14,200
2023/09/15 2,243 2,292 2,222 2,254 19,300
2023/09/14 2,177 2,245 2,163 2,236 14,500
2023/09/13 2,177 2,177 2,146 2,156 14,500
2023/09/12 2,174 2,183 2,137 2,183 9,700
2023/09/11 2,183 2,205 2,166 2,166 14,100
2023/09/08 2,181 2,189 2,160 2,171 8,400
2023/09/07 2,248 2,248 2,200 2,200 10,000
2023/09/06 2,273 2,300 2,240 2,262 11,200
2023/09/05 2,250 2,278 2,250 2,273 6,600
2023/09/04 2,204 2,282 2,204 2,282 11,000
2023/09/01 2,242 2,242 2,188 2,202 8,900
2023/08/31 2,160 2,232 2,160 2,226 13,000
2023/08/30 2,164 2,164 2,133 2,152 8,900
2023/08/29 2,191 2,191 2,165 2,171 2,000
2023/08/28 2,186 2,206 2,165 2,172 8,400
2023/08/25 2,123 2,163 2,120 2,153 8,100
2023/08/24 2,102 2,123 2,084 2,123 3,900
2023/08/23 2,072 2,094 2,060 2,089 5,900
2023/08/22 2,093 2,110 2,082 2,083 3,400
2023/08/21 2,085 2,115 2,078 2,101 8,900
2023/08/18 2,106 2,112 2,078 2,078 5,100
2023/08/17 2,086 2,106 2,059 2,106 6,500
2023/08/16 2,093 2,124 2,070 2,086 8,200
2023/08/15 2,167 2,167 2,103 2,105 10,400
2023/08/14 2,179 2,179 2,131 2,131 7,100
2023/08/10 2,151 2,178 2,125 2,178 7,800
2023/08/09 2,228 2,228 2,134 2,166 12,800
2023/08/08 2,139 2,212 2,138 2,203 14,300
2023/08/07 2,168 2,169 2,128 2,159 5,800
2023/08/04 2,118 2,178 2,115 2,159 7,700
2023/08/03 2,164 2,174 2,124 2,135 24,400
2023/08/02 2,180 2,233 2,137 2,168 17,400
2023/08/01 2,221 2,258 2,152 2,180 27,000
2023/07/31 2,093 2,234 2,085 2,234 69,200
2023/07/28 2,014 2,027 1,969 1,987 44,000
2023/07/27 1,994 2,023 1,990 2,014 8,700
2023/07/26 2,013 2,019 1,998 1,998 6,800
2023/07/25 2,030 2,030 2,002 2,022 12,000
2023/07/24 2,021 2,039 1,992 2,026 13,100
2023/07/21 2,018 2,018 1,981 1,992 10,900
2023/07/20 2,021 2,021 1,990 2,004 9,000
2023/07/19 1,990 2,023 1,977 2,023 10,300
2023/07/18 1,996 2,000 1,972 1,983 6,200
2023/07/14 2,019 2,019 1,959 1,986 8,600
2023/07/13 1,969 1,987 1,941 1,981 15,800
2023/07/12 1,998 2,003 1,941 1,950 21,900
2023/07/11 2,012 2,012 1,982 1,988 20,100
2023/07/10 2,037 2,037 2,001 2,005 16,000
2023/07/07 2,050 2,070 2,034 2,037 9,100
2023/07/06 2,095 2,111 2,062 2,086 4,200
2023/07/05 2,120 2,123 2,094 2,101 7,100
2023/07/04 2,124 2,137 2,110 2,120 7,200
2023/07/03 2,089 2,154 2,061 2,122 40,700
2023/06/30 2,074 2,081 2,045 2,071 6,000
2023/06/29 2,089 2,099 2,061 2,074 11,600
2023/06/28 2,042 2,090 2,042 2,089 7,300

このページの先頭へ