協立情報通信(3670)の株価時系列情報
協立情報通信(3670)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,579 | 1,608 | 1,571 | 1,571 | 1,600 |
| 2025/06/12 | 1,586 | 1,596 | 1,580 | 1,580 | 900 |
| 2025/06/11 | 1,588 | 1,588 | 1,588 | 1,588 | 100 |
| 2025/06/09 | 1,595 | 1,600 | 1,595 | 1,596 | 500 |
| 2025/06/05 | 1,572 | 1,572 | 1,572 | 1,572 | 100 |
| 2025/06/04 | 1,571 | 1,571 | 1,569 | 1,569 | 300 |
| 2025/06/03 | 1,570 | 1,571 | 1,570 | 1,571 | 200 |
| 2025/06/02 | 1,567 | 1,567 | 1,567 | 1,567 | 200 |
| 2025/05/29 | 1,560 | 1,582 | 1,560 | 1,564 | 1,800 |
| 2025/05/28 | 1,560 | 1,867 | 1,537 | 1,552 | 69,900 |
| 2025/05/27 | 1,553 | 1,553 | 1,553 | 1,553 | 100 |
| 2025/05/23 | 1,600 | 1,600 | 1,568 | 1,568 | 300 |
| 2025/05/19 | 1,536 | 1,536 | 1,536 | 1,536 | 100 |
| 2025/05/16 | 1,580 | 1,585 | 1,570 | 1,570 | 600 |
| 2025/05/14 | 1,600 | 1,600 | 1,575 | 1,575 | 600 |
| 2025/05/13 | 1,577 | 1,577 | 1,575 | 1,575 | 300 |
| 2025/05/12 | 1,565 | 1,569 | 1,565 | 1,569 | 200 |
| 2025/05/09 | 1,535 | 1,565 | 1,535 | 1,565 | 600 |
| 2025/05/08 | 1,534 | 1,535 | 1,534 | 1,535 | 300 |
| 2025/05/07 | 1,558 | 1,575 | 1,534 | 1,534 | 1,400 |
| 2025/05/02 | 1,616 | 1,650 | 1,563 | 1,563 | 3,100 |
| 2025/05/01 | 1,586 | 1,586 | 1,586 | 1,586 | 100 |
| 2025/04/28 | 1,562 | 1,582 | 1,562 | 1,582 | 1,100 |
| 2025/04/24 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2025/04/22 | 1,631 | 1,759 | 1,582 | 1,582 | 7,800 |
| 2025/04/21 | 1,595 | 1,599 | 1,595 | 1,599 | 400 |
| 2025/04/18 | 1,558 | 1,596 | 1,558 | 1,596 | 600 |
| 2025/04/17 | 1,540 | 1,598 | 1,540 | 1,598 | 1,100 |
| 2025/04/16 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2025/04/14 | 1,571 | 1,571 | 1,525 | 1,526 | 1,800 |
| 2025/04/11 | 1,490 | 1,804 | 1,490 | 1,571 | 17,500 |
| 2025/04/10 | 1,543 | 1,550 | 1,535 | 1,535 | 800 |
| 2025/04/08 | 1,485 | 1,517 | 1,485 | 1,503 | 900 |
| 2025/04/07 | 1,511 | 1,525 | 1,482 | 1,482 | 2,900 |
| 2025/04/04 | 1,515 | 1,531 | 1,515 | 1,531 | 700 |
| 2025/04/03 | 1,531 | 1,531 | 1,528 | 1,528 | 2,200 |
| 2025/04/02 | 1,550 | 1,550 | 1,531 | 1,538 | 1,400 |
| 2025/04/01 | 1,535 | 1,536 | 1,532 | 1,532 | 1,000 |
| 2025/03/31 | 1,550 | 1,600 | 1,535 | 1,536 | 3,700 |
| 2025/03/28 | 1,546 | 1,626 | 1,546 | 1,550 | 3,100 |
| 2025/03/27 | 1,670 | 1,698 | 1,634 | 1,641 | 900 |
| 2025/03/26 | 1,607 | 1,678 | 1,607 | 1,638 | 2,100 |
| 2025/03/25 | 1,649 | 1,689 | 1,647 | 1,647 | 1,000 |
| 2025/03/24 | 1,650 | 1,680 | 1,650 | 1,650 | 2,000 |
| 2025/03/21 | 1,615 | 1,651 | 1,589 | 1,650 | 2,000 |
| 2025/03/19 | 1,523 | 1,626 | 1,523 | 1,615 | 4,800 |
| 2025/03/18 | 1,682 | 1,682 | 1,465 | 1,502 | 11,900 |
| 2025/03/14 | 1,732 | 1,732 | 1,715 | 1,715 | 200 |
| 2025/03/13 | 1,692 | 1,692 | 1,692 | 1,692 | 100 |
| 2025/03/12 | 1,724 | 1,724 | 1,724 | 1,724 | 100 |
| 2025/03/07 | 1,693 | 1,693 | 1,693 | 1,693 | 100 |
| 2025/03/06 | 1,706 | 1,706 | 1,691 | 1,691 | 700 |
| 2025/03/03 | 1,747 | 1,747 | 1,681 | 1,746 | 1,200 |
| 2025/02/28 | 1,746 | 1,747 | 1,746 | 1,747 | 500 |
| 2025/02/27 | 1,740 | 1,745 | 1,740 | 1,745 | 600 |
| 2025/02/25 | 1,733 | 1,733 | 1,733 | 1,733 | 1,100 |
| 2025/02/21 | 1,733 | 1,733 | 1,733 | 1,733 | 100 |
| 2025/02/20 | 1,700 | 1,701 | 1,700 | 1,701 | 600 |
| 2025/02/19 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2025/02/18 | 1,701 | 1,701 | 1,701 | 1,701 | 300 |
| 2025/02/17 | 1,680 | 1,707 | 1,680 | 1,701 | 600 |
| 2025/02/14 | 1,682 | 1,701 | 1,680 | 1,680 | 800 |
| 2025/02/13 | 1,653 | 1,740 | 1,653 | 1,722 | 1,700 |
| 2025/02/12 | 1,735 | 1,740 | 1,735 | 1,740 | 500 |
| 2025/02/10 | 1,752 | 1,752 | 1,744 | 1,746 | 900 |
| 2025/02/07 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2025/02/05 | 1,701 | 1,701 | 1,687 | 1,700 | 1,400 |
| 2025/02/04 | 1,701 | 1,701 | 1,701 | 1,701 | 1,000 |
| 2025/02/03 | 1,681 | 1,681 | 1,680 | 1,681 | 600 |
| 2025/01/31 | 1,681 | 1,681 | 1,681 | 1,681 | 100 |
| 2025/01/30 | 1,700 | 1,700 | 1,681 | 1,681 | 200 |
| 2025/01/29 | 1,678 | 1,700 | 1,641 | 1,700 | 1,000 |
| 2025/01/27 | 1,689 | 1,689 | 1,684 | 1,684 | 200 |
| 2025/01/24 | 1,687 | 1,689 | 1,687 | 1,689 | 200 |
| 2025/01/22 | 1,686 | 1,686 | 1,686 | 1,686 | 100 |
| 2025/01/20 | 1,676 | 1,687 | 1,676 | 1,687 | 500 |
| 2025/01/14 | 1,611 | 1,637 | 1,611 | 1,636 | 600 |
| 2025/01/09 | 1,657 | 1,689 | 1,620 | 1,620 | 2,600 |
| 2025/01/08 | 1,653 | 1,653 | 1,653 | 1,653 | 500 |
| 2025/01/07 | 1,621 | 1,621 | 1,610 | 1,615 | 600 |
| 2025/01/06 | 1,600 | 1,637 | 1,600 | 1,626 | 3,100 |
| 2024/12/30 | 1,610 | 1,622 | 1,603 | 1,603 | 600 |
| 2024/12/27 | 1,603 | 1,630 | 1,603 | 1,625 | 900 |
| 2024/12/26 | 1,587 | 1,587 | 1,580 | 1,587 | 2,100 |
| 2024/12/25 | 1,582 | 1,587 | 1,582 | 1,587 | 500 |
| 2024/12/24 | 1,588 | 1,588 | 1,587 | 1,587 | 200 |
| 2024/12/23 | 1,595 | 1,600 | 1,563 | 1,588 | 800 |
| 2024/12/20 | 1,624 | 1,624 | 1,600 | 1,600 | 1,600 |
| 2024/12/19 | 1,622 | 1,622 | 1,600 | 1,600 | 700 |
| 2024/12/16 | 1,621 | 1,622 | 1,609 | 1,622 | 300 |
| 2024/12/12 | 1,608 | 1,610 | 1,608 | 1,610 | 200 |
| 2024/12/11 | 1,620 | 1,624 | 1,608 | 1,608 | 1,300 |
| 2024/12/10 | 1,617 | 1,617 | 1,617 | 1,617 | 2,200 |
| 2024/12/09 | 1,612 | 1,615 | 1,612 | 1,615 | 1,700 |
| 2024/12/06 | 1,618 | 1,619 | 1,618 | 1,619 | 200 |
| 2024/12/04 | 1,620 | 1,621 | 1,620 | 1,620 | 400 |
| 2024/12/03 | 1,600 | 1,601 | 1,600 | 1,601 | 200 |
| 2024/12/02 | 1,620 | 1,620 | 1,601 | 1,601 | 600 |
| 2024/11/29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,500 |
| 2024/11/28 | 1,613 | 1,613 | 1,613 | 1,613 | 200 |
| 2024/11/27 | 1,613 | 1,613 | 1,613 | 1,613 | 200 |
| 2024/11/25 | 1,619 | 1,619 | 1,613 | 1,613 | 200 |
| 2024/11/21 | 1,586 | 1,586 | 1,586 | 1,586 | 100 |
| 2024/11/20 | 1,581 | 1,581 | 1,581 | 1,581 | 100 |
| 2024/11/19 | 1,619 | 1,619 | 1,619 | 1,619 | 100 |
| 2024/11/18 | 1,598 | 1,619 | 1,598 | 1,619 | 400 |
| 2024/11/15 | 1,550 | 1,611 | 1,550 | 1,611 | 1,200 |
| 2024/11/14 | 1,616 | 1,616 | 1,576 | 1,576 | 3,400 |
| 2024/11/13 | 1,660 | 1,660 | 1,656 | 1,656 | 700 |
| 2024/11/12 | 1,668 | 1,668 | 1,668 | 1,668 | 300 |
| 2024/11/11 | 1,691 | 1,691 | 1,650 | 1,650 | 300 |
| 2024/11/06 | 1,701 | 1,701 | 1,700 | 1,700 | 600 |
| 2024/11/05 | 1,701 | 1,701 | 1,686 | 1,686 | 400 |
| 2024/11/01 | 1,670 | 1,699 | 1,670 | 1,685 | 3,400 |
| 2024/10/31 | 1,800 | 1,800 | 1,790 | 1,790 | 2,300 |
| 2024/10/29 | 1,728 | 1,729 | 1,728 | 1,729 | 400 |
| 2024/10/28 | 1,711 | 1,725 | 1,711 | 1,725 | 300 |
| 2024/10/24 | 1,711 | 1,711 | 1,711 | 1,711 | 200 |
| 2024/10/23 | 1,711 | 1,711 | 1,711 | 1,711 | 500 |
| 2024/10/22 | 1,712 | 1,712 | 1,711 | 1,711 | 500 |
| 2024/10/21 | 1,766 | 1,766 | 1,726 | 1,736 | 700 |
| 2024/10/18 | 1,766 | 1,766 | 1,760 | 1,760 | 200 |
| 2024/10/15 | 1,780 | 1,780 | 1,751 | 1,751 | 600 |
| 2024/10/10 | 1,750 | 1,755 | 1,750 | 1,755 | 400 |
| 2024/10/09 | 1,750 | 1,750 | 1,749 | 1,750 | 1,600 |
| 2024/10/03 | 1,750 | 1,766 | 1,750 | 1,753 | 1,000 |
| 2024/10/02 | 1,744 | 1,744 | 1,744 | 1,744 | 100 |
| 2024/10/01 | 1,756 | 1,756 | 1,756 | 1,756 | 100 |
| 2024/09/30 | 1,777 | 1,777 | 1,747 | 1,750 | 700 |
| 2024/09/27 | 1,737 | 1,737 | 1,737 | 1,737 | 100 |
| 2024/09/26 | 1,663 | 1,703 | 1,663 | 1,703 | 1,200 |
| 2024/09/25 | 1,743 | 1,743 | 1,703 | 1,703 | 600 |
| 2024/09/24 | 1,718 | 1,718 | 1,718 | 1,718 | 1,000 |
| 2024/09/17 | 1,670 | 1,678 | 1,670 | 1,678 | 400 |
| 2024/09/13 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2024/09/11 | 1,694 | 1,694 | 1,670 | 1,670 | 700 |
| 2024/09/09 | 1,715 | 1,715 | 1,702 | 1,702 | 400 |
| 2024/09/05 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2024/09/03 | 1,715 | 1,744 | 1,715 | 1,720 | 1,400 |
| 2024/08/29 | 1,789 | 1,789 | 1,755 | 1,755 | 200 |
| 2024/08/28 | 1,777 | 1,777 | 1,777 | 1,777 | 100 |
| 2024/08/27 | 1,729 | 1,747 | 1,729 | 1,747 | 500 |
| 2024/08/22 | 1,698 | 1,701 | 1,694 | 1,696 | 1,000 |
| 2024/08/19 | 1,738 | 1,738 | 1,738 | 1,738 | 100 |
| 2024/08/16 | 1,652 | 1,737 | 1,607 | 1,737 | 1,800 |
| 2024/08/15 | 1,655 | 1,655 | 1,650 | 1,655 | 400 |
| 2024/08/14 | 1,623 | 1,623 | 1,623 | 1,623 | 1,200 |
| 2024/08/13 | 1,622 | 1,630 | 1,582 | 1,622 | 800 |
| 2024/08/09 | 1,616 | 1,678 | 1,537 | 1,567 | 2,600 |
| 2024/08/08 | 1,598 | 1,598 | 1,598 | 1,598 | 100 |
| 2024/08/07 | 1,580 | 1,580 | 1,580 | 1,580 | 400 |
| 2024/08/06 | 1,530 | 1,597 | 1,505 | 1,580 | 4,100 |
| 2024/08/05 | 1,658 | 1,658 | 1,610 | 1,610 | 1,900 |
| 2024/08/02 | 1,750 | 1,750 | 1,680 | 1,680 | 2,400 |
| 2024/08/01 | 1,764 | 1,764 | 1,764 | 1,764 | 100 |
| 2024/07/30 | 1,764 | 1,764 | 1,764 | 1,764 | 100 |
| 2024/07/29 | 1,800 | 1,800 | 1,764 | 1,764 | 600 |
| 2024/07/26 | 1,765 | 1,765 | 1,765 | 1,765 | 300 |
| 2024/07/25 | 1,765 | 1,765 | 1,765 | 1,765 | 300 |
| 2024/07/24 | 1,775 | 1,775 | 1,765 | 1,765 | 300 |
| 2024/07/23 | 1,781 | 1,781 | 1,780 | 1,780 | 600 |
| 2024/07/22 | 1,787 | 1,801 | 1,787 | 1,801 | 1,100 |
| 2024/07/19 | 1,745 | 1,777 | 1,745 | 1,777 | 1,300 |
| 2024/07/16 | 1,760 | 1,760 | 1,745 | 1,745 | 500 |
| 2024/07/12 | 1,752 | 1,760 | 1,752 | 1,760 | 300 |
| 2024/07/11 | 1,739 | 1,795 | 1,715 | 1,755 | 2,800 |
| 2024/07/10 | 1,711 | 1,711 | 1,711 | 1,711 | 200 |
| 2024/07/05 | 1,721 | 1,721 | 1,711 | 1,711 | 700 |
| 2024/07/03 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2024/07/02 | 1,754 | 1,755 | 1,721 | 1,730 | 1,800 |
| 2024/07/01 | 1,775 | 1,775 | 1,775 | 1,775 | 200 |
| 2024/06/27 | 1,785 | 1,785 | 1,785 | 1,785 | 400 |
| 2024/06/25 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2024/06/20 | 1,750 | 1,750 | 1,750 | 1,750 | 600 |
| 2024/06/17 | 1,705 | 1,705 | 1,705 | 1,705 | 100 |
| 2024/06/14 | 1,728 | 1,728 | 1,720 | 1,720 | 300 |
| 2024/06/10 | 1,727 | 1,727 | 1,727 | 1,727 | 100 |
| 2024/06/07 | 1,745 | 1,745 | 1,727 | 1,727 | 300 |
| 2024/06/06 | 1,746 | 1,746 | 1,746 | 1,746 | 100 |
| 2024/06/04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2024/06/03 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2024/05/31 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2024/05/30 | 1,755 | 1,755 | 1,755 | 1,755 | 200 |
| 2024/05/29 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2024/05/28 | 1,760 | 1,760 | 1,760 | 1,760 | 300 |
| 2024/05/27 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2024/05/24 | 1,757 | 1,757 | 1,726 | 1,726 | 400 |
| 2024/05/20 | 1,713 | 1,713 | 1,713 | 1,713 | 600 |
| 2024/05/17 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2024/05/10 | 1,800 | 1,800 | 1,750 | 1,750 | 1,000 |
| 2024/05/09 | 1,750 | 1,799 | 1,750 | 1,782 | 3,300 |
| 2024/05/08 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2024/04/30 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2024/04/26 | 1,706 | 1,749 | 1,706 | 1,735 | 1,800 |
| 2024/04/25 | 1,739 | 1,739 | 1,739 | 1,739 | 600 |
| 2024/04/24 | 1,679 | 1,712 | 1,679 | 1,712 | 800 |
| 2024/04/22 | 1,715 | 1,715 | 1,679 | 1,679 | 2,200 |
| 2024/04/19 | 1,736 | 1,736 | 1,721 | 1,721 | 2,100 |
| 2024/04/18 | 1,789 | 1,789 | 1,730 | 1,770 | 2,500 |
| 2024/04/16 | 1,728 | 1,728 | 1,728 | 1,728 | 100 |