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
2015/12/30 1,799 1,799 1,763 1,775 1,700
2015/12/29 1,768 1,768 1,759 1,759 1,400
2015/12/28 1,749 1,760 1,749 1,760 2,000
2015/12/25 1,742 1,749 1,700 1,715 10,000
2015/12/24 1,790 1,790 1,750 1,750 8,300
2015/12/22 1,797 1,799 1,761 1,790 6,000
2015/12/21 1,782 1,782 1,772 1,780 2,000
2015/12/18 1,784 1,785 1,776 1,785 1,300
2015/12/17 1,790 1,791 1,783 1,783 800
2015/12/16 1,820 1,820 1,780 1,791 700
2015/12/15 1,780 1,780 1,780 1,780 200
2015/12/14 1,770 1,776 1,762 1,776 1,400
2015/12/11 1,800 1,801 1,799 1,799 700
2015/12/10 1,800 1,800 1,790 1,800 800
2015/12/09 1,808 1,835 1,801 1,801 2,500
2015/12/08 1,810 1,810 1,810 1,810 300
2015/12/07 1,813 1,832 1,812 1,818 400
2015/12/04 1,803 1,815 1,803 1,815 300
2015/12/03 1,814 1,815 1,814 1,815 600
2015/12/02 1,829 1,829 1,809 1,814 500
2015/12/01 1,797 1,834 1,797 1,829 1,700
2015/11/30 1,818 1,834 1,818 1,834 1,200
2015/11/27 1,833 1,833 1,815 1,816 600
2015/11/26 1,829 1,829 1,812 1,813 900
2015/11/25 1,820 1,823 1,817 1,823 800
2015/11/24 1,830 1,830 1,803 1,815 900
2015/11/20 1,799 1,811 1,797 1,798 1,500
2015/11/19 1,784 1,797 1,784 1,797 300
2015/11/18 1,772 1,782 1,772 1,780 900
2015/11/17 1,770 1,774 1,770 1,774 300
2015/11/16 1,785 1,786 1,755 1,768 1,200
2015/11/13 1,808 1,808 1,790 1,790 1,400
2015/11/12 1,820 1,823 1,815 1,818 800
2015/11/11 1,818 1,823 1,810 1,823 1,100
2015/11/10 1,807 1,825 1,807 1,811 1,000
2015/11/09 1,859 1,859 1,839 1,840 400
2015/11/05 1,867 1,867 1,816 1,859 1,600
2015/11/04 1,848 1,869 1,831 1,838 1,600
2015/11/02 1,816 1,840 1,816 1,840 400
2015/10/30 1,812 1,837 1,812 1,837 200
2015/10/29 1,831 1,845 1,828 1,839 1,000
2015/10/28 1,858 1,858 1,848 1,848 200
2015/10/27 1,856 1,856 1,829 1,850 1,100
2015/10/26 1,852 1,852 1,842 1,844 1,100
2015/10/23 1,871 1,889 1,839 1,852 1,000
2015/10/22 1,832 1,895 1,832 1,850 1,100
2015/10/21 1,860 1,865 1,860 1,865 200
2015/10/20 1,828 1,865 1,828 1,845 500
2015/10/19 1,838 1,838 1,838 1,838 100
2015/10/16 1,820 1,838 1,820 1,838 700
2015/10/15 1,810 1,838 1,810 1,834 1,400
2015/10/14 1,863 1,863 1,760 1,836 9,000
2015/10/13 2,030 2,054 1,900 1,900 6,400
2015/10/09 2,000 2,055 2,000 2,055 1,000
2015/10/08 1,990 2,022 1,980 1,980 3,700
2015/10/07 2,010 2,010 1,989 2,000 1,800
2015/10/06 2,000 2,010 2,000 2,010 400
2015/10/05 1,983 1,983 1,981 1,981 200
2015/10/02 1,945 2,000 1,945 2,000 900
2015/10/01 2,028 2,028 2,007 2,007 200
2015/09/30 2,080 2,080 2,029 2,029 600
2015/09/29 2,022 2,022 1,937 1,937 1,500
2015/09/28 2,044 2,050 2,019 2,050 1,400
2015/09/25 1,900 1,990 1,895 1,980 1,900
2015/09/24 1,900 1,912 1,900 1,900 1,500
2015/09/18 1,880 1,911 1,871 1,911 400
2015/09/17 1,910 1,910 1,870 1,880 500
2015/09/16 1,882 1,917 1,860 1,870 1,100
2015/09/15 1,882 1,882 1,882 1,882 100
2015/09/14 1,910 1,910 1,862 1,882 1,100
2015/09/11 1,892 1,892 1,855 1,855 1,100
2015/09/10 1,871 1,872 1,816 1,845 1,800
2015/09/09 1,894 1,894 1,871 1,871 900
2015/09/08 1,849 1,871 1,800 1,850 5,800
2015/09/07 1,865 1,909 1,824 1,825 3,800
2015/09/04 2,043 2,043 1,951 1,985 1,400
2015/09/03 1,950 1,976 1,940 1,976 600
2015/09/02 1,930 1,949 1,930 1,945 600
2015/09/01 1,968 1,988 1,941 1,941 1,000
2015/08/31 2,036 2,056 1,978 2,018 2,600
2015/08/28 2,010 2,098 2,010 2,055 1,800
2015/08/27 2,012 2,012 1,915 2,010 6,300
2015/08/26 1,875 1,990 1,860 1,972 3,800
2015/08/25 1,899 1,955 1,750 1,915 7,500
2015/08/24 2,010 2,060 1,900 1,900 9,700
2015/08/21 2,129 2,200 2,102 2,135 3,500
2015/08/20 2,159 2,215 2,144 2,175 800
2015/08/19 2,248 2,248 2,155 2,169 2,400
2015/08/18 2,180 2,252 2,180 2,205 1,600
2015/08/17 2,172 2,186 2,170 2,170 800
2015/08/14 2,188 2,200 2,171 2,171 1,300
2015/08/13 2,170 2,170 2,160 2,170 1,100
2015/08/12 2,186 2,186 2,150 2,170 1,300
2015/08/11 2,222 2,222 2,115 2,188 2,500
2015/08/10 2,245 2,247 2,209 2,225 2,300
2015/08/07 2,280 2,280 2,200 2,249 4,100
2015/08/06 2,299 2,320 2,279 2,280 2,300
2015/08/05 2,319 2,319 2,282 2,299 1,800
2015/08/04 2,394 2,450 2,319 2,319 3,700
2015/08/03 2,302 2,388 2,302 2,388 2,300
2015/07/31 2,260 2,314 2,260 2,302 2,300
2015/07/30 2,300 2,320 2,270 2,310 5,600
2015/07/29 2,492 2,492 2,250 2,300 14,400
2015/07/28 2,366 2,480 2,350 2,442 7,400
2015/07/27 2,675 2,699 2,401 2,488 18,900
2015/07/24 2,366 2,550 2,366 2,535 25,500
2015/07/23 2,400 2,600 2,325 2,345 28,400
2015/07/22 2,220 2,395 2,220 2,350 19,900
2015/07/21 2,235 2,250 2,171 2,215 13,500
2015/07/17 2,149 2,259 2,130 2,228 22,500
2015/07/16 2,100 2,137 2,082 2,087 3,000
2015/07/15 2,150 2,150 2,120 2,120 2,200
2015/07/14 2,121 2,170 2,101 2,110 2,800
2015/07/13 2,095 2,180 2,070 2,169 6,600
2015/07/10 1,950 2,103 1,950 2,095 5,500
2015/07/09 1,985 2,002 1,932 1,951 2,200
2015/07/08 2,036 2,037 1,995 1,995 2,500
2015/07/07 2,014 2,054 2,014 2,046 700
2015/07/06 2,065 2,065 2,014 2,014 500
2015/07/03 2,072 2,072 2,072 2,072 200
2015/07/01 2,080 2,084 2,041 2,081 1,000
2015/06/30 2,035 2,085 2,035 2,048 300
2015/06/29 2,040 2,070 1,985 2,070 3,100
2015/06/26 2,120 2,120 2,110 2,110 300
2015/06/25 2,110 2,115 2,110 2,110 1,400
2015/06/24 2,100 2,110 2,076 2,109 800
2015/06/23 2,070 2,100 2,070 2,090 3,100
2015/06/22 2,052 2,052 2,041 2,046 3,300
2015/06/19 2,050 2,075 2,040 2,075 1,300
2015/06/18 2,074 2,083 2,050 2,070 1,100
2015/06/16 2,065 2,080 2,030 2,080 300
2015/06/15 2,061 2,062 2,061 2,061 500
2015/06/12 2,040 2,074 2,030 2,060 1,200
2015/06/11 2,025 2,059 2,025 2,050 700
2015/06/10 2,046 2,085 2,040 2,040 1,500
2015/06/09 2,100 2,119 2,024 2,077 4,100
2015/06/08 2,080 2,142 2,080 2,101 2,300
2015/06/05 2,040 2,100 2,040 2,098 5,400
2015/06/04 2,025 2,050 2,020 2,030 2,000
2015/06/03 2,025 2,025 2,025 2,025 200
2015/06/02 2,020 2,030 2,006 2,025 800
2015/06/01 2,001 2,019 2,001 2,019 300
2015/05/29 2,029 2,036 2,002 2,019 1,800
2015/05/28 2,020 2,020 2,004 2,004 1,700
2015/05/27 2,039 2,040 2,015 2,039 400
2015/05/26 2,036 2,036 2,033 2,036 1,400
2015/05/25 2,039 2,039 2,012 2,036 1,900
2015/05/22 2,010 2,043 1,996 2,043 1,800
2015/05/21 2,030 2,030 2,010 2,010 400
2015/05/20 2,030 2,059 1,973 2,029 2,600
2015/05/19 2,040 2,056 2,005 2,028 700
2015/05/18 2,000 2,060 2,000 2,039 4,600
2015/05/13 1,997 2,010 1,997 2,000 300
2015/05/12 2,018 2,018 2,000 2,015 400
2015/05/11 1,998 2,023 1,998 2,019 800
2015/05/08 1,995 2,024 1,995 1,995 1,200
2015/05/01 1,965 1,994 1,965 1,994 200
2015/04/30 1,962 1,993 1,962 1,993 1,500
2015/04/28 2,010 2,029 1,980 2,000 900
2015/04/27 2,005 2,025 1,998 2,020 2,600
2015/04/24 2,012 2,032 2,000 2,015 2,800
2015/04/23 2,025 2,025 2,000 2,015 2,300
2015/04/22 2,024 2,024 2,000 2,023 1,400
2015/04/21 2,015 2,024 2,001 2,024 1,100
2015/04/20 2,000 2,015 2,000 2,015 1,400
2015/04/17 2,018 2,020 2,011 2,013 5,100
2015/04/16 2,005 2,009 1,990 2,009 2,100
2015/04/15 2,000 2,008 1,999 1,999 1,000
2015/04/14 2,008 2,010 1,989 2,001 2,300
2015/04/13 1,973 1,999 1,960 1,999 5,600
2015/04/10 2,036 2,086 2,000 2,005 9,200
2015/04/09 2,004 2,029 1,995 2,029 6,600
2015/04/08 2,020 2,020 1,999 2,001 1,500
2015/04/07 1,990 1,998 1,990 1,998 800
2015/04/06 1,988 1,989 1,969 1,989 900
2015/04/03 1,990 1,990 1,985 1,985 500
2015/04/02 1,988 1,988 1,988 1,988 200
2015/04/01 1,990 1,990 1,972 1,988 500
2015/03/31 1,980 1,990 1,980 1,990 400
2015/03/30 1,980 1,980 1,965 1,980 2,700
2015/03/27 1,999 2,000 1,983 2,000 1,300
2015/03/26 1,999 1,999 1,983 1,998 1,200
2015/03/25 1,980 2,019 1,980 1,996 2,500
2015/03/24 2,005 2,030 2,001 2,030 1,200
2015/03/23 1,986 2,000 1,985 2,000 1,500
2015/03/20 1,986 1,986 1,961 1,984 400
2015/03/19 1,995 2,017 1,935 1,989 3,400
2015/03/18 2,002 2,022 1,993 2,000 2,700
2015/03/17 2,035 2,040 1,991 2,024 2,300
2015/03/16 2,027 2,040 1,994 2,029 6,000
2015/03/13 2,015 2,034 2,015 2,025 2,300
2015/03/12 2,015 2,015 2,015 2,015 200
2015/03/11 1,990 2,002 1,990 1,990 3,500
2015/03/10 1,998 1,999 1,998 1,999 1,200
2015/03/09 1,993 2,002 1,960 2,000 3,000
2015/03/06 1,983 2,021 1,983 2,003 1,400
2015/03/05 1,980 2,028 1,978 2,017 1,600
2015/03/04 2,020 2,020 1,950 1,980 4,200
2015/03/03 2,039 2,085 2,024 2,030 10,500
2015/03/02 2,125 2,139 2,100 2,139 700
2015/02/27 2,096 2,149 2,093 2,146 1,900
2015/02/26 2,146 2,150 2,080 2,135 2,600
2015/02/25 2,201 2,202 2,150 2,150 4,700
2015/02/24 2,230 2,260 2,230 2,256 2,300
2015/02/23 2,190 2,270 2,173 2,232 5,800
2015/02/20 2,240 2,240 2,228 2,240 3,300
2015/02/19 2,241 2,241 2,235 2,235 4,000
2015/02/18 2,250 2,251 2,245 2,251 700
2015/02/17 2,273 2,273 2,232 2,242 900
2015/02/16 2,270 2,277 2,230 2,233 2,200
2015/02/13 2,260 2,280 2,260 2,280 200
2015/02/12 2,273 2,293 2,250 2,293 2,900
2015/02/10 2,277 2,277 2,221 2,258 500
2015/02/09 2,217 2,285 2,217 2,251 2,100
2015/02/06 2,222 2,272 2,156 2,264 4,700
2015/02/05 2,340 2,340 2,200 2,298 3,300
2015/02/04 2,280 2,350 2,261 2,300 5,900
2015/02/03 2,245 2,270 2,215 2,255 7,600
2015/02/02 2,192 2,220 2,192 2,215 3,100
2015/01/30 2,173 2,198 2,173 2,193 1,100
2015/01/29 2,200 2,200 2,173 2,173 600
2015/01/28 2,199 2,230 2,195 2,220 2,700
2015/01/27 2,200 2,200 2,169 2,190 1,100
2015/01/26 2,203 2,203 2,157 2,157 1,400
2015/01/23 2,100 2,155 2,100 2,150 4,800
2015/01/22 2,100 2,120 2,051 2,101 900
2015/01/21 2,120 2,123 2,100 2,100 2,200
2015/01/20 2,065 2,115 2,065 2,115 1,100
2015/01/19 2,088 2,099 2,087 2,099 1,400
2015/01/16 2,014 2,098 2,014 2,096 2,200
2015/01/15 2,132 2,132 2,005 2,050 2,700
2015/01/14 2,100 2,144 1,938 2,144 11,700
2015/01/13 2,160 2,220 2,062 2,115 22,400
2015/01/09 2,200 2,219 2,163 2,167 2,000
2015/01/08 2,215 2,220 2,150 2,200 4,000
2015/01/07 2,220 2,220 2,175 2,215 2,600
2015/01/06 2,220 2,220 2,200 2,220 2,800
2015/01/05 2,218 2,258 2,190 2,244 7,100

このページの先頭へ