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

協和日成(1981)の株価時系列情報

協和日成(1981)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
2026/03/11 1,599 1,630 1,590 1,630 1,000
2026/03/10 1,590 1,630 1,590 1,630 1,100
2026/03/09 1,546 1,594 1,543 1,560 2,600
2026/03/06 1,554 1,600 1,554 1,595 16,100
2026/03/05 1,585 1,630 1,585 1,594 1,300
2026/03/04 1,610 1,629 1,545 1,579 7,000
2026/03/03 1,637 1,645 1,620 1,622 600
2026/03/02 1,679 1,679 1,673 1,673 700
2026/02/27 1,680 1,700 1,679 1,679 2,100
2026/02/26 1,628 1,690 1,628 1,690 1,600
2026/02/25 1,641 1,646 1,630 1,631 1,900
2026/02/24 1,638 1,644 1,622 1,631 1,400
2026/02/20 1,636 1,642 1,629 1,638 1,400
2026/02/19 1,650 1,650 1,603 1,636 3,300
2026/02/18 1,625 1,626 1,601 1,623 2,500
2026/02/17 1,616 1,630 1,595 1,626 5,900
2026/02/16 1,610 1,620 1,590 1,590 5,600
2026/02/13 1,660 1,660 1,590 1,599 5,500
2026/02/12 1,619 1,629 1,606 1,620 3,900
2026/02/10 1,580 1,693 1,575 1,610 6,200
2026/02/09 1,575 1,895 1,530 1,565 69,600
2026/02/06 1,531 1,535 1,531 1,535 200
2026/02/05 1,557 1,560 1,526 1,526 1,700
2026/02/04 1,543 1,544 1,530 1,540 2,100
2026/02/03 1,553 1,554 1,543 1,543 600
2026/02/02 1,546 1,549 1,538 1,549 800
2026/01/30 1,564 1,564 1,534 1,545 4,200
2026/01/29 1,545 1,549 1,523 1,549 4,500
2026/01/28 1,569 1,569 1,525 1,533 6,800
2026/01/27 1,570 1,589 1,521 1,586 12,100
2026/01/26 1,617 1,617 1,566 1,575 10,200
2026/01/23 1,637 1,650 1,593 1,607 6,700
2026/01/22 1,636 1,666 1,628 1,636 2,900
2026/01/21 1,670 1,670 1,627 1,628 1,300
2026/01/19 1,629 1,650 1,629 1,630 1,000
2026/01/16 1,625 1,654 1,623 1,627 2,500
2026/01/15 1,623 1,630 1,615 1,625 2,100
2026/01/14 1,654 1,654 1,620 1,622 1,500
2026/01/13 1,637 1,643 1,633 1,643 900
2026/01/09 1,602 1,621 1,602 1,621 1,700
2026/01/08 1,620 1,634 1,620 1,634 200
2026/01/07 1,613 1,635 1,613 1,635 300
2026/01/06 1,625 1,630 1,600 1,611 3,400
2026/01/05 1,583 1,598 1,583 1,585 2,800

このページの先頭へ