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
2026/06/17 1,300 1,310 1,300 1,310 1,200
2026/06/16 1,299 1,307 1,299 1,307 700
2026/06/15 1,303 1,303 1,290 1,297 1,200
2026/06/12 1,300 1,300 1,300 1,300 100
2026/06/11 1,297 1,298 1,293 1,295 5,700
2026/06/10 1,298 1,298 1,298 1,298 1,500
2026/06/09 1,301 1,302 1,300 1,300 600
2026/06/08 1,303 1,308 1,303 1,303 500
2026/06/05 1,301 1,303 1,300 1,303 3,900
2026/06/04 1,301 1,301 1,297 1,301 5,600
2026/06/03 1,301 1,305 1,300 1,305 3,800
2026/06/02 1,305 1,311 1,301 1,306 18,600
2026/06/01 1,329 1,329 1,311 1,313 2,200
2026/05/29 1,328 1,330 1,327 1,327 6,000
2026/05/28 1,327 1,331 1,321 1,328 900
2026/05/27 1,321 1,323 1,321 1,323 400
2026/05/26 1,319 1,323 1,319 1,321 800
2026/05/25 1,325 1,325 1,319 1,319 400
2026/05/22 1,319 1,323 1,310 1,312 1,900
2026/05/21 1,313 1,318 1,313 1,318 2,000
2026/05/20 1,330 1,330 1,307 1,311 7,000
2026/05/19 1,342 1,343 1,331 1,335 6,500
2026/05/18 1,359 1,363 1,330 1,337 11,400
2026/05/15 1,381 1,381 1,361 1,361 10,600
2026/05/14 1,399 1,400 1,381 1,386 9,300
2026/05/13 1,400 1,400 1,397 1,399 2,400
2026/05/12 1,403 1,403 1,397 1,401 4,300
2026/05/11 1,401 1,410 1,393 1,403 4,900
2026/05/08 1,400 1,410 1,398 1,401 11,000
2026/05/07 1,419 1,419 1,412 1,418 1,300
2026/05/01 1,413 1,413 1,411 1,411 400
2026/04/30 1,417 1,417 1,413 1,414 4,200
2026/04/28 1,404 1,425 1,403 1,417 5,200
2026/04/27 1,413 1,413 1,404 1,404 2,000
2026/04/24 1,416 1,420 1,407 1,420 2,700
2026/04/23 1,418 1,425 1,415 1,420 2,200
2026/04/22 1,419 1,425 1,417 1,425 2,300
2026/04/21 1,427 1,427 1,427 1,427 300
2026/04/20 1,418 1,428 1,418 1,428 1,200
2026/04/17 1,417 1,425 1,415 1,425 4,100
2026/04/16 1,425 1,426 1,417 1,424 1,800
2026/04/15 1,418 1,427 1,417 1,425 2,400
2026/04/14 1,416 1,423 1,416 1,421 1,600
2026/04/13 1,420 1,424 1,418 1,418 1,100
2026/04/10 1,426 1,429 1,421 1,428 1,600
2026/04/09 1,426 1,428 1,420 1,426 1,300
2026/04/08 1,430 1,430 1,424 1,429 5,600
2026/04/07 1,423 1,427 1,419 1,419 2,400
2026/04/06 1,416 1,427 1,416 1,422 3,600
2026/04/03 1,410 1,415 1,403 1,415 6,900
2026/03/27 1,410 1,429 1,410 1,415 12,000
2026/03/26 1,413 1,414 1,411 1,413 9,300
2026/03/25 1,420 1,421 1,410 1,414 25,800
2026/03/24 1,407 1,417 1,406 1,410 108,600
2026/03/23 1,499 1,506 1,477 1,477 14,200
2026/03/19 1,550 1,550 1,539 1,539 5,000
2026/03/18 1,551 1,557 1,541 1,556 5,700
2026/03/17 1,550 1,555 1,546 1,546 1,300
2026/03/16 1,550 1,553 1,530 1,553 2,400
2026/03/13 1,547 1,568 1,546 1,564 4,000
2026/03/12 1,625 1,637 1,624 1,637 1,700
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