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
2013/12/30 1,965 2,045 1,965 2,026 1,100
2013/12/27 1,938 2,010 1,930 1,985 5,300
2013/12/26 1,873 1,919 1,873 1,900 1,600
2013/12/25 1,839 1,876 1,830 1,860 9,600
2013/12/24 1,965 1,965 1,879 1,879 8,400
2013/12/20 1,974 1,999 1,960 1,973 10,600
2013/12/19 2,057 2,057 2,001 2,010 7,900
2013/12/18 2,070 2,070 2,044 2,055 2,200
2013/12/17 2,101 2,110 2,050 2,070 2,500
2013/12/16 2,113 2,129 2,100 2,100 2,400
2013/12/13 2,111 2,113 2,111 2,113 1,300
2013/12/12 2,116 2,120 2,110 2,110 1,000
2013/12/11 2,111 2,119 2,104 2,116 2,200
2013/12/10 2,126 2,140 2,110 2,112 3,600
2013/12/09 2,150 2,170 2,125 2,125 1,800
2013/12/06 2,101 2,140 2,101 2,140 1,300
2013/12/05 2,112 2,173 2,110 2,125 4,200
2013/12/04 2,120 2,120 2,110 2,110 2,100
2013/12/03 2,169 2,169 2,119 2,121 2,500
2013/12/02 2,112 2,122 2,112 2,120 1,200
2013/11/29 2,112 2,140 2,110 2,110 1,700
2013/11/28 2,120 2,156 2,106 2,111 400
2013/11/27 2,152 2,155 2,140 2,140 1,500
2013/11/26 2,109 2,110 2,095 2,110 1,300
2013/11/25 2,165 2,165 2,107 2,110 1,600
2013/11/22 2,111 2,115 2,095 2,115 2,700
2013/11/21 2,100 2,130 2,100 2,111 3,000
2013/11/20 2,150 2,150 2,070 2,150 7,200
2013/11/19 2,121 2,140 2,121 2,133 1,800
2013/11/18 2,112 2,125 2,110 2,124 2,700
2013/11/15 2,124 2,124 2,111 2,111 3,800
2013/11/14 2,175 2,185 2,100 2,100 2,500
2013/11/13 2,120 2,175 2,001 2,175 8,000
2013/11/12 2,245 2,245 2,157 2,217 4,000
2013/11/11 2,255 2,257 2,200 2,230 7,000
2013/11/08 2,270 2,300 2,270 2,300 800
2013/11/07 2,249 2,349 2,249 2,308 500
2013/11/06 2,250 2,276 2,240 2,276 1,200
2013/11/05 2,280 2,280 2,257 2,257 600
2013/11/01 2,250 2,299 2,249 2,288 2,300
2013/10/31 2,353 2,353 2,286 2,286 4,700
2013/10/30 2,400 2,400 2,351 2,360 900
2013/10/29 2,360 2,360 2,351 2,352 1,000
2013/10/28 2,355 2,362 2,355 2,360 1,800
2013/10/25 2,395 2,395 2,369 2,389 1,100
2013/10/24 2,401 2,420 2,368 2,368 3,100
2013/10/23 2,522 2,522 2,400 2,400 4,700
2013/10/22 2,414 2,540 2,414 2,472 10,200
2013/10/21 2,302 2,344 2,302 2,344 2,700
2013/10/18 2,288 2,296 2,288 2,293 900
2013/10/17 2,268 2,311 2,268 2,290 3,200
2013/10/16 2,297 2,326 2,297 2,300 2,500
2013/10/15 2,344 2,344 2,286 2,315 3,600
2013/10/11 2,400 2,400 2,250 2,378 6,200
2013/10/10 2,390 2,395 2,350 2,350 4,600
2013/10/09 2,364 2,390 2,326 2,390 2,200
2013/10/08 2,403 2,403 2,340 2,400 1,300
2013/10/07 2,487 2,500 2,413 2,425 2,400
2013/10/04 2,450 2,496 2,430 2,487 1,200
2013/10/03 2,475 2,475 2,402 2,450 1,800
2013/10/02 2,500 2,500 2,404 2,475 3,600
2013/10/01 2,509 2,519 2,503 2,503 1,800
2013/09/30 2,508 2,508 2,482 2,490 1,900
2013/09/27 2,500 2,509 2,485 2,509 2,400
2013/09/26 2,484 2,500 2,480 2,499 1,600
2013/09/25 2,576 2,579 2,501 2,510 2,700
2013/09/24 2,580 2,582 2,508 2,576 2,200
2013/09/20 2,506 2,540 2,480 2,501 4,600
2013/09/19 2,564 2,564 2,501 2,505 4,700
2013/09/18 2,521 2,580 2,521 2,563 2,000
2013/09/17 2,604 2,604 2,550 2,553 3,400
2013/09/13 2,673 2,673 2,561 2,598 3,000
2013/09/12 2,611 2,623 2,531 2,623 6,300
2013/09/11 2,930 2,930 2,550 2,605 20,500
2013/09/10 2,655 2,888 2,650 2,887 17,000
2013/09/09 2,960 2,960 2,606 2,630 37,000
2013/09/06 2,860 2,860 2,860 2,860 5,200
2013/09/05 2,390 2,390 2,330 2,360 1,000
2013/09/04 2,246 2,400 2,246 2,400 3,000
2013/09/03 2,220 2,270 2,220 2,270 500
2013/09/02 2,219 2,221 2,219 2,221 400
2013/08/30 2,230 2,250 2,200 2,250 900
2013/08/29 2,270 2,280 2,200 2,280 5,500
2013/08/28 2,239 2,271 2,221 2,271 500
2013/08/27 2,261 2,339 2,222 2,339 1,400
2013/08/26 2,300 2,300 2,300 2,300 200
2013/08/23 2,390 2,420 2,350 2,380 1,200
2013/08/22 2,221 2,290 2,221 2,290 1,200
2013/08/21 2,320 2,350 2,271 2,271 1,600
2013/08/20 2,286 2,330 2,286 2,320 600
2013/08/19 2,320 2,340 2,320 2,330 800
2013/08/16 2,300 2,320 2,300 2,320 700
2013/08/15 2,270 2,322 2,231 2,310 1,600
2013/08/14 2,300 2,300 2,300 2,300 200
2013/08/13 2,246 2,295 2,240 2,295 1,500
2013/08/12 2,400 2,400 2,265 2,265 2,600
2013/08/09 2,500 2,500 2,401 2,450 1,500
2013/08/08 2,510 2,530 2,435 2,450 1,800
2013/08/07 2,450 2,500 2,450 2,500 400
2013/08/06 2,549 2,549 2,483 2,540 1,200
2013/08/05 2,560 2,560 2,502 2,502 300
2013/08/02 2,550 2,560 2,490 2,510 2,000
2013/08/01 2,516 2,520 2,400 2,509 4,800
2013/07/31 2,533 2,583 2,501 2,580 4,200
2013/07/30 2,480 2,610 2,470 2,605 2,200
2013/07/29 2,675 2,675 2,520 2,530 3,800
2013/07/26 2,615 2,667 2,600 2,667 1,000
2013/07/25 2,610 2,660 2,600 2,660 1,300
2013/07/24 2,675 2,700 2,600 2,612 2,500
2013/07/23 2,650 2,700 2,620 2,620 1,100
2013/07/22 2,780 2,780 2,618 2,700 2,900
2013/07/19 2,620 2,700 2,611 2,700 4,200
2013/07/18 2,650 2,770 2,623 2,680 1,400
2013/07/17 2,715 2,715 2,615 2,710 1,300
2013/07/16 2,690 2,765 2,660 2,765 5,000
2013/07/12 2,760 2,820 2,682 2,790 4,500
2013/07/11 2,660 2,760 2,622 2,760 5,100
2013/07/10 2,845 2,845 2,700 2,760 6,900
2013/07/09 2,920 2,920 2,750 2,850 3,600
2013/07/08 2,905 2,950 2,845 2,950 7,100
2013/07/05 2,660 2,969 2,660 2,900 22,400
2013/07/04 2,560 2,566 2,510 2,525 2,400
2013/07/03 2,512 2,570 2,500 2,560 2,800
2013/07/02 2,580 2,580 2,450 2,550 5,200
2013/07/01 2,346 2,500 2,330 2,500 3,800
2013/06/28 2,256 2,382 2,232 2,330 4,500
2013/06/27 2,202 2,315 2,001 2,315 8,400
2013/06/26 2,422 2,440 2,182 2,182 8,700
2013/06/25 2,540 2,540 2,400 2,450 3,600
2013/06/24 2,490 2,550 2,490 2,550 500
2013/06/21 2,487 2,545 2,385 2,540 6,200
2013/06/20 2,510 2,600 2,510 2,560 1,200
2013/06/19 2,573 2,670 2,560 2,610 7,800
2013/06/18 2,575 2,577 2,450 2,560 4,400
2013/06/17 2,440 2,560 2,390 2,560 4,700
2013/06/14 2,500 2,550 2,440 2,490 4,600
2013/06/13 2,500 2,540 2,380 2,410 4,200
2013/06/12 2,450 2,550 2,450 2,540 3,700
2013/06/11 2,532 2,580 2,480 2,495 9,700
2013/06/10 2,535 2,615 2,400 2,615 15,300
2013/06/07 2,400 2,550 2,200 2,335 37,600
2013/06/06 3,060 3,090 2,700 2,700 20,300
2013/06/05 3,200 3,300 3,165 3,175 8,600
2013/06/04 3,280 3,280 3,080 3,250 6,300
2013/06/03 3,380 3,380 3,160 3,160 7,300
2013/05/31 3,240 3,330 3,200 3,280 8,100
2013/05/30 3,340 3,405 3,180 3,205 9,300
2013/05/29 3,570 3,580 3,305 3,420 9,900
2013/05/28 3,100 3,500 3,085 3,430 16,300
2013/05/27 3,195 3,260 3,085 3,195 11,900
2013/05/24 3,360 3,580 3,165 3,305 30,300
2013/05/23 3,800 3,925 3,175 3,290 57,800
2013/05/22 3,865 3,930 3,640 3,820 49,500
2013/05/21 4,500 4,680 4,100 4,115 98,000
2013/05/20 4,020 4,530 3,920 4,530 114,900
2013/05/17 4,040 4,170 3,740 3,830 43,800
2013/05/16 4,170 4,275 3,405 3,900 84,300
2013/05/15 4,170 4,610 3,650 3,960 268,300
2013/05/14 3,820 3,920 3,610 3,910 34,300
2013/05/13 3,700 3,940 3,685 3,750 35,000
2013/05/10 3,590 3,740 3,590 3,600 18,900
2013/05/09 3,610 3,795 3,580 3,590 20,600
2013/05/08 3,800 3,855 3,500 3,605 39,000
2013/05/07 3,840 3,950 3,610 3,700 75,800
2013/05/02 3,270 3,600 3,220 3,595 49,300
2013/05/01 3,310 3,355 3,210 3,270 17,800
2013/04/30 3,155 3,260 3,100 3,245 24,800
2013/04/26 3,095 3,095 3,020 3,040 7,100
2013/04/25 3,135 3,155 3,045 3,050 15,500
2013/04/24 3,180 3,190 3,100 3,135 13,800
2013/04/23 3,190 3,210 3,160 3,160 8,500
2013/04/22 3,210 3,260 3,150 3,200 16,200
2013/04/19 3,070 3,140 3,060 3,140 9,200
2013/04/18 3,055 3,155 3,050 3,080 12,200
2013/04/17 3,135 3,135 3,030 3,090 9,600
2013/04/16 2,950 3,095 2,950 3,070 8,700
2013/04/15 3,140 3,180 2,960 3,155 36,000
2013/04/12 3,290 3,600 3,230 3,420 40,600
2013/04/11 3,100 3,180 3,050 3,180 12,600
2013/04/10 3,050 3,090 2,981 3,090 6,600
2013/04/09 3,050 3,100 2,980 3,100 11,000
2013/04/08 2,865 2,980 2,845 2,980 10,900
2013/04/05 2,877 2,900 2,800 2,820 16,600
2013/04/04 2,889 2,910 2,837 2,875 16,700
2013/04/03 2,920 2,979 2,903 2,956 14,000
2013/04/02 2,920 3,085 2,860 3,020 15,000
2013/04/01 3,400 3,430 3,050 3,110 18,700
2013/03/29 3,410 3,415 3,270 3,390 12,500
2013/03/28 3,395 3,435 3,255 3,400 18,800
2013/03/27 3,200 3,350 3,200 3,290 20,400
2013/03/26 3,155 3,245 3,100 3,195 14,800
2013/03/25 3,200 3,200 3,150 3,160 6,900
2013/03/22 3,230 3,230 3,150 3,150 9,900
2013/03/21 3,150 3,230 3,130 3,220 13,200
2013/03/19 3,320 3,320 3,170 3,190 15,000
2013/03/18 3,360 3,370 3,280 3,290 9,200
2013/03/15 3,410 3,485 3,330 3,330 19,400
2013/03/14 3,350 3,550 3,250 3,400 36,900
2013/03/13 3,230 3,545 3,130 3,425 53,400
2013/03/12 3,500 3,500 3,210 3,270 36,400
2013/03/11 3,730 3,730 3,520 3,525 36,600
2013/03/08 3,860 3,860 3,755 3,755 34,200
2013/03/07 3,940 3,950 3,850 3,900 34,300
2013/03/06 4,050 4,050 3,905 3,945 41,600
2013/03/05 4,295 4,375 3,980 4,005 117,800
2013/03/04 3,960 4,170 3,950 4,155 126,100
2013/03/01 4,000 4,035 3,870 3,905 76,100
2013/02/28 3,835 3,895 3,725 3,875 78,100
2013/02/27 3,990 4,035 3,810 3,900 54,800
2013/02/26 3,940 4,150 3,855 3,925 123,400
2013/02/25 4,220 4,290 3,855 3,960 267,500
2013/02/22 4,830 4,970 4,400 4,400 515,400
2013/02/21 5,000 5,700 4,500 5,400 871,600

このページの先頭へ