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
2026/02/10 2,114 2,157 2,091 2,140 10,100
2026/02/09 2,090 2,121 2,071 2,098 4,800
2026/02/06 2,083 2,100 2,080 2,080 2,100
2026/02/05 2,080 2,099 2,080 2,099 500
2026/02/04 2,110 2,110 2,080 2,081 800
2026/02/03 2,099 2,108 2,081 2,081 3,300
2026/02/02 2,059 2,120 2,056 2,090 12,800
2026/01/30 2,126 2,142 2,126 2,140 1,400
2026/01/29 2,145 2,145 2,123 2,138 800
2026/01/28 2,115 2,115 2,115 2,115 800
2026/01/27 2,123 2,123 2,106 2,106 600
2026/01/26 2,105 2,120 2,103 2,120 1,700
2026/01/23 2,144 2,144 2,121 2,121 1,400
2026/01/22 2,115 2,150 2,113 2,144 1,500
2026/01/21 2,146 2,155 2,138 2,138 1,300
2026/01/20 2,160 2,160 2,150 2,155 1,200
2026/01/19 2,140 2,160 2,139 2,160 1,700
2026/01/16 2,135 2,135 2,116 2,131 1,300
2026/01/15 2,160 2,160 2,111 2,130 1,600
2026/01/14 2,177 2,179 2,120 2,160 2,900
2026/01/13 2,120 2,200 2,105 2,130 11,000
2026/01/09 2,080 2,101 2,079 2,089 2,900
2026/01/08 2,106 2,106 2,056 2,070 2,600
2026/01/07 2,062 2,095 2,061 2,070 1,600
2026/01/06 2,093 2,120 2,069 2,070 6,600
2026/01/05 2,065 2,093 2,050 2,080 5,200
2025/12/30 2,012 2,038 2,012 2,031 1,600
2025/12/29 2,021 2,076 2,012 2,012 7,000
2025/12/26 2,026 2,033 2,016 2,033 3,700
2025/12/25 2,031 2,032 2,008 2,017 4,900
2025/12/24 1,988 2,028 1,986 2,028 3,500
2025/12/23 1,998 1,998 1,983 1,995 4,900
2025/12/22 2,053 2,053 1,987 1,987 16,500
2025/12/19 2,065 2,072 2,021 2,050 18,300
2025/12/18 2,028 2,197 2,026 2,115 125,100
2025/12/17 1,947 1,948 1,930 1,948 1,700
2025/12/16 1,934 1,947 1,930 1,947 1,100
2025/12/15 1,930 1,945 1,922 1,945 1,500
2025/12/12 1,931 2,000 1,922 1,929 10,200
2025/12/11 1,942 1,942 1,930 1,935 1,100
2025/12/10 1,945 1,947 1,945 1,947 1,000
2025/12/09 1,950 1,955 1,947 1,947 2,100
2025/12/08 1,954 1,954 1,947 1,950 1,500
2025/12/05 1,949 1,956 1,948 1,954 1,000
2025/12/04 1,968 1,969 1,936 1,969 1,800
2025/12/03 1,951 1,960 1,925 1,960 4,900
2025/12/02 1,996 1,996 1,944 1,950 1,000
2025/12/01 1,969 1,980 1,963 1,980 1,900
2025/11/28 1,956 1,977 1,954 1,969 3,100
2025/11/27 1,950 1,990 1,950 1,956 2,200
2025/11/26 1,963 1,965 1,935 1,952 3,900
2025/11/25 1,971 1,971 1,961 1,962 1,100
2025/11/21 1,960 1,971 1,960 1,971 1,200
2025/11/20 1,965 1,965 1,964 1,964 1,200
2025/11/19 1,986 1,986 1,965 1,965 2,700
2025/11/18 1,986 2,002 1,951 1,986 3,500
2025/11/17 2,035 2,035 1,985 1,992 4,200
2025/11/14 2,077 2,085 2,030 2,030 4,700
2025/11/13 2,151 2,151 2,068 2,077 25,700
2025/11/12 2,081 2,151 2,081 2,151 17,500
2025/11/11 2,040 2,082 1,985 2,076 5,700
2025/11/10 2,096 2,098 2,035 2,035 4,700
2025/11/07 2,039 2,092 2,023 2,068 6,900
2025/11/06 1,980 2,095 1,978 2,011 8,500
2025/11/05 1,923 2,149 1,923 1,956 17,900
2025/11/04 1,920 1,940 1,916 1,923 1,100
2025/10/31 1,928 1,940 1,928 1,940 400
2025/10/30 1,937 1,937 1,929 1,929 400
2025/10/29 1,964 1,973 1,935 1,936 3,200
2025/10/28 2,009 2,009 1,954 1,964 2,600
2025/10/27 2,037 2,037 1,996 2,009 4,500
2025/10/24 2,033 2,033 2,021 2,022 1,800
2025/10/23 2,041 2,041 2,021 2,033 900
2025/10/22 2,025 2,048 2,025 2,041 1,200
2025/10/21 2,042 2,043 2,025 2,025 2,400
2025/10/20 2,022 2,042 2,015 2,042 5,400
2025/10/17 2,038 2,038 2,022 2,022 1,600
2025/10/16 2,060 2,060 2,025 2,042 2,100
2025/10/15 2,076 2,077 2,035 2,075 1,900
2025/10/14 2,068 2,090 2,068 2,080 900
2025/10/10 2,085 2,118 2,060 2,118 1,800
2025/10/09 2,101 2,116 2,097 2,116 1,400
2025/10/08 2,117 2,117 2,073 2,116 600
2025/10/07 2,065 2,121 2,065 2,121 1,300
2025/10/06 2,080 2,130 2,036 2,077 4,800
2025/10/03 2,085 2,090 2,080 2,080 1,300
2025/10/02 2,101 2,101 2,083 2,083 300
2025/10/01 2,105 2,105 2,101 2,101 1,600
2025/09/30 2,118 2,118 2,108 2,108 500
2025/09/29 2,118 2,118 2,118 2,118 300
2025/09/26 2,132 2,140 2,107 2,115 4,500
2025/09/25 2,137 2,147 2,137 2,145 1,200
2025/09/24 2,157 2,187 2,140 2,187 1,100
2025/09/22 2,145 2,195 2,145 2,159 1,000
2025/09/19 2,188 2,188 2,145 2,145 4,200
2025/09/18 2,206 2,206 2,187 2,197 6,800
2025/09/17 2,223 2,225 2,200 2,204 2,500
2025/09/16 2,262 2,290 2,223 2,223 4,700
2025/09/12 2,280 2,284 2,242 2,273 3,300
2025/09/11 2,290 2,350 2,280 2,280 10,100
2025/09/10 2,209 2,290 2,198 2,290 3,500
2025/09/09 2,265 2,290 2,212 2,215 4,100
2025/09/08 2,186 2,285 2,186 2,252 7,700
2025/09/05 2,187 2,188 2,175 2,180 1,900
2025/09/04 2,143 2,196 2,143 2,184 3,100
2025/09/03 2,127 2,158 2,127 2,143 2,000
2025/09/02 2,153 2,190 2,150 2,170 3,500
2025/09/01 2,168 2,176 2,135 2,154 4,800
2025/08/29 2,232 2,232 2,180 2,180 2,000
2025/08/28 2,182 2,230 2,117 2,210 18,800
2025/08/27 2,279 2,308 2,189 2,189 15,200
2025/08/26 2,303 2,303 2,272 2,279 4,200
2025/08/25 2,321 2,321 2,260 2,294 5,500
2025/08/22 2,327 2,327 2,271 2,271 7,700
2025/08/21 2,289 2,294 2,280 2,283 2,800
2025/08/20 2,348 2,348 2,287 2,296 4,200
2025/08/19 2,281 2,358 2,272 2,310 11,700
2025/08/18 2,329 2,345 2,270 2,291 18,400
2025/08/15 2,306 2,364 2,280 2,329 15,900
2025/08/14 2,457 2,457 2,281 2,337 34,400
2025/08/13 2,534 2,535 2,425 2,428 48,000
2025/08/12 2,900 3,750 2,350 2,459 466,500
2025/08/08 3,155 3,260 2,695 3,050 273,600
2025/08/07 2,489 2,764 2,332 2,764 114,700
2025/08/06 1,864 2,264 1,841 2,264 94,500
2025/08/05 1,910 1,911 1,864 1,864 3,900
2025/08/04 1,990 2,020 1,865 1,912 20,400
2025/08/01 1,971 2,010 1,971 1,990 2,000
2025/07/31 2,008 2,008 1,988 1,988 400
2025/07/30 1,952 1,952 1,950 1,950 300
2025/07/29 1,994 1,994 1,958 1,958 1,200
2025/07/28 2,000 2,020 1,994 1,994 3,700
2025/07/25 1,958 2,000 1,958 2,000 2,300
2025/07/24 1,950 1,952 1,935 1,952 800
2025/07/23 1,949 1,956 1,945 1,950 1,800
2025/07/22 2,008 2,008 1,961 1,965 1,200
2025/07/18 1,997 2,093 1,966 1,971 3,500
2025/07/17 1,968 1,980 1,948 1,961 800
2025/07/16 2,000 2,004 1,963 1,963 2,300
2025/07/15 2,009 2,030 2,001 2,001 1,000
2025/07/14 2,029 2,070 2,029 2,029 2,700
2025/07/11 2,036 2,059 2,000 2,045 3,500
2025/07/10 2,038 2,060 2,030 2,033 2,100
2025/07/09 2,124 2,124 2,060 2,088 1,400
2025/07/08 2,149 2,186 2,069 2,074 7,600
2025/07/07 2,200 2,200 2,100 2,192 5,600
2025/07/04 2,283 2,333 2,200 2,200 3,400
2025/07/03 2,151 2,400 2,151 2,283 21,300
2025/07/02 2,068 2,568 2,011 2,118 81,300
2025/07/01 2,194 2,272 2,000 2,068 20,100
2025/06/30 2,053 2,486 1,977 2,200 63,400
2025/06/27 2,473 2,580 2,153 2,153 124,500
2025/06/26 2,023 2,523 1,826 2,523 77,600
2025/06/25 1,698 2,070 1,677 2,023 72,900
2025/06/24 1,662 1,680 1,662 1,670 1,300
2025/06/23 1,701 1,701 1,664 1,678 4,200
2025/06/20 1,847 1,848 1,711 1,711 21,400
2025/06/19 1,971 1,971 1,811 1,847 96,400
2025/06/18 1,571 1,571 1,568 1,571 300
2025/06/17 1,571 1,571 1,571 1,571 200
2025/06/16 1,571 1,586 1,571 1,586 700
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

このページの先頭へ