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
2018/12/28 1,489 1,530 1,469 1,520 3,400
2018/12/27 1,443 1,500 1,443 1,492 1,800
2018/12/26 1,338 1,383 1,334 1,375 4,400
2018/12/25 1,369 1,371 1,326 1,330 9,600
2018/12/21 1,581 1,598 1,458 1,459 5,500
2018/12/20 1,628 1,628 1,498 1,501 9,600
2018/12/19 1,687 1,687 1,628 1,628 3,500
2018/12/18 1,652 1,682 1,649 1,655 6,300
2018/12/17 1,712 1,712 1,652 1,652 3,300
2018/12/14 1,694 1,727 1,693 1,696 5,200
2018/12/13 1,700 1,743 1,633 1,711 2,700
2018/12/12 1,734 1,744 1,699 1,700 1,300
2018/12/11 1,779 1,779 1,677 1,694 5,200
2018/12/10 1,710 1,734 1,706 1,727 3,500
2018/12/07 1,706 1,718 1,706 1,718 2,400
2018/12/06 1,710 1,729 1,705 1,711 5,500
2018/12/05 1,717 1,718 1,710 1,710 3,900
2018/12/04 1,745 1,748 1,714 1,717 5,300
2018/12/03 1,738 1,740 1,728 1,740 2,400
2018/11/30 1,741 1,741 1,737 1,738 3,200
2018/11/29 1,718 1,741 1,705 1,741 4,300
2018/11/28 1,707 1,719 1,693 1,705 2,100
2018/11/27 1,689 1,720 1,687 1,707 3,700
2018/11/26 1,689 1,689 1,673 1,687 2,500
2018/11/22 1,705 1,705 1,670 1,689 3,400
2018/11/21 1,710 1,710 1,701 1,705 2,500
2018/11/20 1,672 1,710 1,672 1,708 6,700
2018/11/19 1,692 1,700 1,680 1,696 1,300
2018/11/16 1,713 1,717 1,695 1,710 1,100
2018/11/15 1,717 1,717 1,680 1,713 2,000
2018/11/14 1,709 1,719 1,709 1,718 1,200
2018/11/13 1,723 1,723 1,692 1,692 3,300
2018/11/12 1,723 1,723 1,707 1,715 1,900
2018/11/09 1,740 1,742 1,723 1,723 2,900
2018/11/08 1,725 1,753 1,721 1,726 3,500
2018/11/07 1,728 1,750 1,723 1,724 2,400
2018/11/06 1,721 1,744 1,721 1,723 2,400
2018/11/05 1,723 1,749 1,723 1,737 9,500
2018/11/02 1,805 1,819 1,671 1,758 14,800
2018/11/01 1,802 1,802 1,787 1,787 600
2018/10/31 1,775 1,830 1,775 1,785 3,700
2018/10/30 1,758 1,794 1,755 1,782 5,100
2018/10/29 1,794 1,794 1,759 1,759 3,400
2018/10/26 1,832 1,832 1,792 1,792 3,100
2018/10/25 1,836 1,850 1,832 1,832 2,500
2018/10/24 1,856 1,860 1,849 1,849 1,500
2018/10/23 1,875 1,875 1,856 1,856 1,300
2018/10/22 1,853 1,875 1,838 1,875 1,500
2018/10/19 1,823 1,900 1,823 1,854 7,300
2018/10/18 1,856 1,856 1,821 1,823 1,900
2018/10/17 1,832 1,859 1,832 1,840 1,100
2018/10/16 1,816 1,897 1,816 1,825 4,100
2018/10/15 1,879 1,879 1,807 1,807 2,600
2018/10/12 1,834 1,862 1,834 1,861 1,900
2018/10/11 1,850 1,874 1,810 1,861 3,300
2018/10/10 1,905 1,905 1,871 1,878 1,100
2018/10/09 1,919 1,919 1,887 1,887 800
2018/10/05 1,929 1,929 1,899 1,901 1,400
2018/10/04 1,896 1,910 1,896 1,896 3,500
2018/10/03 1,912 1,931 1,892 1,892 2,300
2018/10/02 1,935 1,935 1,903 1,912 1,200
2018/10/01 1,938 1,938 1,888 1,898 2,500
2018/09/28 1,936 1,954 1,930 1,938 1,400
2018/09/27 1,960 1,960 1,918 1,936 2,900
2018/09/26 1,970 1,970 1,897 1,957 2,200
2018/09/25 1,926 1,955 1,920 1,955 5,200
2018/09/21 1,891 1,930 1,891 1,921 6,200
2018/09/20 1,880 1,900 1,880 1,891 2,100
2018/09/19 1,882 1,900 1,881 1,881 2,200
2018/09/18 1,868 1,887 1,868 1,882 1,800
2018/09/14 1,870 1,885 1,867 1,868 3,700
2018/09/13 1,884 1,884 1,841 1,866 2,100
2018/09/12 1,900 1,900 1,840 1,866 2,900
2018/09/11 1,910 1,910 1,883 1,885 1,300
2018/09/10 1,917 1,917 1,883 1,892 2,200
2018/09/07 1,921 1,921 1,877 1,877 3,400
2018/09/06 1,924 1,924 1,891 1,911 900
2018/09/05 1,912 1,913 1,901 1,910 1,500
2018/09/04 1,931 1,931 1,900 1,912 600
2018/09/03 1,922 1,971 1,903 1,903 2,500
2018/08/31 1,935 1,942 1,915 1,922 1,500
2018/08/30 1,929 1,939 1,929 1,934 1,500
2018/08/29 1,981 1,981 1,924 1,929 2,300
2018/08/28 1,904 1,965 1,883 1,965 4,400
2018/08/27 1,897 1,897 1,876 1,877 1,500
2018/08/24 1,887 1,890 1,872 1,886 1,300
2018/08/23 1,883 1,887 1,850 1,887 3,500
2018/08/22 1,891 1,891 1,882 1,882 400
2018/08/21 1,906 1,906 1,872 1,872 1,500
2018/08/20 1,917 1,917 1,882 1,882 1,000
2018/08/17 1,877 1,877 1,877 1,877 500
2018/08/16 1,877 1,877 1,877 1,877 100
2018/08/15 1,876 1,900 1,876 1,900 1,600
2018/08/14 1,875 1,879 1,875 1,879 400
2018/08/13 1,908 1,908 1,872 1,878 5,000
2018/08/10 1,928 1,928 1,925 1,926 1,300
2018/08/09 1,945 1,945 1,926 1,927 2,600
2018/08/08 1,921 1,942 1,921 1,934 1,300
2018/08/07 1,919 1,919 1,915 1,916 1,200
2018/08/06 1,935 1,935 1,901 1,910 3,400
2018/08/03 1,972 1,972 1,924 1,935 2,800
2018/08/02 1,971 1,986 1,971 1,974 800
2018/08/01 1,993 1,993 1,977 1,979 3,500
2018/07/31 2,012 2,012 1,962 1,993 3,200
2018/07/30 1,950 2,012 1,942 2,012 4,900
2018/07/27 1,988 1,998 1,975 1,998 2,600
2018/07/26 1,989 1,989 1,957 1,988 4,000
2018/07/25 1,957 1,994 1,957 1,987 2,100
2018/07/24 1,952 1,970 1,952 1,967 800
2018/07/23 1,945 1,964 1,930 1,952 1,900
2018/07/20 1,932 1,950 1,916 1,947 2,500
2018/07/19 1,960 1,961 1,941 1,948 1,000
2018/07/18 1,950 1,950 1,940 1,941 1,100
2018/07/17 1,959 1,959 1,934 1,934 1,500
2018/07/13 1,932 1,945 1,932 1,940 1,700
2018/07/12 1,981 1,981 1,918 1,918 2,600
2018/07/11 1,939 1,992 1,905 1,981 5,800
2018/07/10 1,997 1,997 1,934 1,934 3,100
2018/07/09 1,974 1,990 1,974 1,976 1,000
2018/07/06 1,963 1,974 1,963 1,974 1,200
2018/07/05 2,002 2,002 1,950 1,963 3,500
2018/07/04 1,999 2,021 1,983 2,007 3,300
2018/07/03 2,006 2,013 2,006 2,013 2,600
2018/07/02 2,050 2,065 2,006 2,006 2,300
2018/06/29 2,024 2,039 2,010 2,015 1,100
2018/06/28 2,018 2,034 1,980 2,017 3,300
2018/06/27 2,018 2,058 2,008 2,034 2,000
2018/06/26 2,080 2,093 2,049 2,068 800
2018/06/25 2,077 2,077 2,052 2,076 1,400
2018/06/22 2,126 2,126 2,070 2,076 1,100
2018/06/21 2,144 2,144 2,097 2,097 4,700
2018/06/20 2,063 2,094 2,045 2,094 4,000
2018/06/19 2,114 2,125 2,079 2,079 2,800
2018/06/18 2,145 2,145 2,112 2,113 1,500
2018/06/15 2,115 2,145 2,115 2,145 1,300
2018/06/14 2,121 2,140 2,115 2,122 2,500
2018/06/13 2,109 2,121 2,109 2,121 1,000
2018/06/12 2,140 2,172 2,106 2,126 7,300
2018/06/11 2,080 2,136 2,060 2,103 9,800
2018/06/08 2,051 2,080 2,051 2,072 4,400
2018/06/07 2,058 2,064 2,021 2,064 5,400
2018/06/06 2,019 2,019 1,993 1,996 1,100
2018/06/05 1,990 2,005 1,990 1,991 1,100
2018/06/04 1,987 1,988 1,985 1,987 2,700
2018/06/01 1,984 1,994 1,890 1,986 12,400
2018/05/31 2,099 2,099 2,005 2,005 2,800
2018/05/30 2,098 2,098 2,070 2,080 1,000
2018/05/29 2,090 2,133 2,089 2,100 1,100
2018/05/28 2,105 2,119 2,096 2,117 3,600
2018/05/25 2,155 2,155 2,106 2,110 4,400
2018/05/24 2,170 2,177 2,144 2,174 4,500
2018/05/23 2,167 2,170 2,145 2,145 6,200
2018/05/22 2,160 2,167 2,135 2,157 11,600
2018/05/21 2,109 2,159 2,106 2,158 6,000
2018/05/18 2,096 2,109 2,077 2,109 4,800
2018/05/17 2,126 2,130 2,090 2,109 5,400
2018/05/16 2,086 2,160 2,086 2,109 10,600
2018/05/15 2,108 2,112 2,088 2,109 5,000
2018/05/14 2,075 2,115 2,075 2,091 12,100
2018/05/11 2,032 2,086 2,008 2,075 8,100
2018/05/10 2,073 2,087 2,029 2,051 6,000
2018/05/09 2,088 2,095 2,054 2,080 4,400
2018/05/08 2,028 2,109 2,028 2,088 9,900
2018/05/07 2,000 2,017 2,000 2,008 4,400
2018/05/02 1,988 2,000 1,984 1,995 3,900
2018/05/01 1,936 1,990 1,936 1,987 4,500
2018/04/27 1,930 1,955 1,919 1,936 9,800
2018/04/26 1,943 1,943 1,926 1,930 5,500
2018/04/25 1,949 1,949 1,912 1,939 1,000
2018/04/24 1,947 1,955 1,935 1,952 1,000
2018/04/23 1,938 1,938 1,928 1,938 900
2018/04/20 1,944 1,944 1,935 1,938 1,200
2018/04/19 1,951 1,954 1,936 1,946 4,500
2018/04/18 1,929 1,946 1,925 1,946 1,000
2018/04/17 1,939 1,939 1,912 1,931 1,100
2018/04/16 1,935 1,955 1,935 1,938 4,600
2018/04/13 1,957 1,957 1,926 1,947 1,400
2018/04/12 1,938 1,945 1,906 1,938 4,200
2018/04/11 1,921 1,921 1,902 1,903 2,600
2018/04/10 1,930 1,930 1,909 1,915 800
2018/04/09 1,916 1,919 1,903 1,919 3,800
2018/04/06 1,931 1,957 1,928 1,928 7,100
2018/04/05 1,922 1,965 1,922 1,965 4,800
2018/04/04 1,951 1,951 1,920 1,928 2,600
2018/04/03 1,941 1,941 1,915 1,919 3,200
2018/04/02 1,975 1,977 1,944 1,944 2,300
2018/03/30 1,983 1,983 1,941 1,954 7,000
2018/03/29 2,024 2,024 1,962 1,999 2,000
2018/03/28 2,030 2,030 1,992 2,009 900
2018/03/27 2,034 2,034 1,969 2,020 7,500
2018/03/26 1,975 2,013 1,962 2,005 5,200
2018/03/23 1,977 1,995 1,961 1,975 5,700
2018/03/22 1,994 2,023 1,992 2,023 2,500
2018/03/20 2,022 2,042 1,992 2,002 7,900
2018/03/19 2,006 2,009 1,980 1,991 5,700
2018/03/16 2,009 2,026 1,984 2,014 2,000
2018/03/15 2,019 2,021 2,009 2,009 2,300
2018/03/14 1,985 2,020 1,985 2,014 1,700
2018/03/13 2,001 2,023 1,996 2,023 3,200
2018/03/12 2,008 2,046 1,985 2,010 5,700
2018/03/09 1,999 2,002 1,950 1,992 9,800
2018/03/08 1,961 1,987 1,961 1,979 2,000
2018/03/07 1,990 1,995 1,940 1,970 5,000
2018/03/06 2,000 2,010 1,959 1,974 6,500
2018/03/05 1,994 2,001 1,899 1,984 11,300
2018/03/02 1,985 1,998 1,974 1,994 5,400
2018/03/01 1,986 1,999 1,970 1,999 5,100
2018/02/28 1,982 2,003 1,982 2,000 4,000
2018/02/27 2,014 2,015 1,983 2,001 3,800
2018/02/26 2,030 2,030 1,989 2,005 4,800
2018/02/23 1,944 1,994 1,941 1,994 4,200
2018/02/22 1,976 1,995 1,930 1,955 7,300
2018/02/21 1,987 1,997 1,973 1,997 2,500
2018/02/20 1,973 1,999 1,944 1,994 17,700
2018/02/19 1,915 1,975 1,915 1,973 8,400
2018/02/16 1,873 1,919 1,872 1,915 23,000
2018/02/15 1,900 1,919 1,873 1,879 17,500
2018/02/14 1,935 1,970 1,883 1,894 15,100
2018/02/13 2,013 2,013 1,936 1,948 9,700
2018/02/09 1,906 1,972 1,891 1,968 12,300
2018/02/08 1,973 2,025 1,973 2,020 12,700
2018/02/07 1,963 2,022 1,963 1,970 19,000
2018/02/06 1,999 2,002 1,835 1,929 44,900
2018/02/05 2,132 2,139 2,121 2,124 8,000
2018/02/02 2,150 2,161 2,136 2,152 9,400
2018/02/01 2,113 2,143 2,112 2,136 14,200
2018/01/31 2,144 2,173 2,136 2,140 13,900
2018/01/30 2,201 2,201 2,169 2,173 14,300
2018/01/29 2,201 2,220 2,185 2,201 14,200
2018/01/26 2,210 2,249 2,200 2,202 28,600
2018/01/25 2,250 2,250 2,217 2,237 13,000
2018/01/24 2,278 2,278 2,256 2,257 7,700
2018/01/23 2,218 2,270 2,218 2,251 13,100
2018/01/22 2,216 2,221 2,200 2,207 10,500
2018/01/19 2,219 2,219 2,193 2,205 5,000
2018/01/18 2,206 2,234 2,185 2,200 11,700
2018/01/17 2,230 2,230 2,186 2,197 7,200
2018/01/16 2,262 2,272 2,242 2,244 1,900
2018/01/15 2,250 2,270 2,236 2,262 10,900
2018/01/12 2,215 2,230 2,213 2,223 6,000
2018/01/11 2,190 2,216 2,180 2,215 9,900
2018/01/10 2,179 2,193 2,173 2,190 6,800
2018/01/09 2,150 2,164 2,149 2,162 7,300
2018/01/05 2,149 2,150 2,134 2,142 10,600
2018/01/04 2,140 2,140 2,110 2,135 6,800

このページの先頭へ