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
2018/12/28 1,780 1,780 1,710 1,750 1,200
2018/12/27 1,735 1,819 1,735 1,818 2,100
2018/12/26 1,699 1,734 1,671 1,730 700
2018/12/25 1,654 1,739 1,641 1,739 1,900
2018/12/21 1,742 1,742 1,700 1,740 700
2018/12/20 1,733 1,773 1,714 1,754 700
2018/12/19 1,727 1,766 1,727 1,764 300
2018/12/18 1,750 1,750 1,740 1,740 200
2018/12/17 1,775 1,775 1,740 1,773 800
2018/12/13 1,777 1,777 1,740 1,776 600
2018/12/12 1,740 1,768 1,740 1,768 200
2018/12/11 1,741 1,775 1,737 1,768 800
2018/12/10 1,780 1,780 1,726 1,777 800
2018/12/07 1,757 1,798 1,724 1,796 2,300
2018/12/06 1,780 1,812 1,780 1,812 200
2018/12/05 1,801 1,820 1,801 1,820 200
2018/12/04 1,801 1,801 1,801 1,801 100
2018/11/30 1,820 1,821 1,820 1,821 300
2018/11/29 1,820 1,820 1,791 1,820 2,300
2018/11/28 1,810 1,819 1,810 1,819 900
2018/11/27 1,819 1,819 1,819 1,819 200
2018/11/26 1,811 1,824 1,811 1,824 200
2018/11/22 1,800 1,800 1,800 1,800 100
2018/11/20 1,770 1,770 1,770 1,770 400
2018/11/19 1,748 1,769 1,748 1,769 1,300
2018/11/16 1,778 1,778 1,750 1,750 600
2018/11/15 1,780 1,780 1,780 1,780 100
2018/11/14 1,780 1,780 1,780 1,780 300
2018/11/13 1,751 1,808 1,751 1,808 600
2018/11/12 1,760 1,760 1,760 1,760 400
2018/11/08 1,756 1,756 1,756 1,756 300
2018/11/07 1,761 1,800 1,736 1,795 2,300
2018/11/05 1,800 1,834 1,761 1,801 1,600
2018/11/02 1,810 1,838 1,810 1,834 1,100
2018/11/01 1,783 1,800 1,780 1,800 1,600
2018/10/31 1,735 1,783 1,735 1,783 400
2018/10/30 1,743 1,783 1,705 1,773 1,800
2018/10/29 1,720 1,784 1,720 1,783 2,800
2018/10/26 1,731 1,731 1,731 1,731 100
2018/10/25 1,673 1,732 1,673 1,732 1,900
2018/10/24 1,703 1,736 1,685 1,729 2,200
2018/10/23 1,731 1,731 1,731 1,731 100
2018/10/18 1,747 1,747 1,747 1,747 200
2018/10/17 1,725 1,748 1,725 1,748 300
2018/10/16 1,711 1,729 1,711 1,729 200
2018/10/12 1,737 1,737 1,737 1,737 500
2018/10/11 1,690 1,720 1,672 1,720 2,700
2018/10/05 1,720 1,730 1,699 1,730 3,000
2018/10/04 1,734 1,734 1,720 1,720 1,200
2018/10/03 1,774 1,774 1,774 1,774 100
2018/10/01 1,749 1,776 1,706 1,776 2,700
2018/09/28 1,735 1,789 1,735 1,789 700
2018/09/27 1,731 1,734 1,715 1,734 800
2018/09/26 1,726 1,726 1,726 1,726 100
2018/09/25 1,730 1,730 1,730 1,730 1,100
2018/09/21 1,720 1,733 1,720 1,733 400
2018/09/20 1,730 1,730 1,710 1,715 800
2018/09/19 1,740 1,740 1,740 1,740 200
2018/09/18 1,748 1,748 1,680 1,740 2,300
2018/09/14 1,705 1,748 1,686 1,748 1,200
2018/09/13 1,696 1,720 1,684 1,705 1,200
2018/09/12 1,724 1,724 1,690 1,723 600
2018/09/11 1,701 1,720 1,701 1,720 200
2018/09/10 1,715 1,715 1,690 1,699 700
2018/09/07 1,706 1,746 1,706 1,745 900
2018/09/06 1,725 1,725 1,720 1,720 400
2018/09/03 1,720 1,759 1,720 1,759 500
2018/08/31 1,690 1,790 1,690 1,740 1,700
2018/08/30 1,690 1,749 1,690 1,748 2,900
2018/08/29 1,730 1,730 1,730 1,730 100
2018/08/28 1,707 1,732 1,700 1,732 1,100
2018/08/27 1,735 1,735 1,735 1,735 200
2018/08/24 1,699 1,736 1,699 1,732 500
2018/08/23 1,685 1,736 1,681 1,736 1,300
2018/08/22 1,660 1,725 1,638 1,725 2,800
2018/08/21 1,690 1,690 1,675 1,690 2,000
2018/08/20 1,698 1,708 1,696 1,708 1,700
2018/08/16 1,697 1,738 1,696 1,738 600
2018/08/15 1,738 1,740 1,705 1,706 900
2018/08/14 1,715 1,736 1,690 1,736 1,600
2018/08/13 1,723 1,724 1,718 1,718 800
2018/08/10 1,740 1,740 1,723 1,723 1,300
2018/08/09 1,756 1,768 1,745 1,745 1,000
2018/08/08 1,794 1,794 1,758 1,765 800
2018/08/07 1,759 1,759 1,759 1,759 100
2018/08/06 1,762 1,762 1,760 1,760 300
2018/08/03 1,787 1,787 1,787 1,787 200
2018/08/02 1,782 1,782 1,782 1,782 200
2018/08/01 1,758 1,774 1,758 1,774 600
2018/07/31 1,785 1,785 1,750 1,760 2,100
2018/07/30 1,790 1,790 1,770 1,790 600
2018/07/27 1,815 1,815 1,815 1,815 300
2018/07/26 1,765 1,800 1,765 1,800 900
2018/07/24 1,786 1,786 1,786 1,786 300
2018/07/23 1,757 1,809 1,755 1,756 1,900
2018/07/20 1,760 1,814 1,760 1,797 1,600
2018/07/19 1,776 1,816 1,776 1,779 300
2018/07/18 1,770 1,818 1,770 1,773 1,900
2018/07/13 1,760 1,773 1,755 1,773 2,700
2018/07/12 1,756 1,819 1,750 1,760 1,300
2018/07/11 1,757 1,789 1,750 1,789 1,100
2018/07/10 1,775 1,776 1,775 1,776 300
2018/07/09 1,742 1,776 1,742 1,776 600
2018/07/06 1,751 1,769 1,740 1,761 800
2018/07/05 1,741 1,780 1,740 1,780 1,900
2018/07/04 1,771 1,773 1,750 1,750 800
2018/07/03 1,773 1,773 1,770 1,773 500
2018/07/02 1,819 1,819 1,819 1,819 200
2018/06/28 1,795 1,809 1,770 1,809 1,000
2018/06/26 1,775 1,800 1,775 1,800 300
2018/06/25 1,785 1,785 1,785 1,785 100
2018/06/22 1,786 1,790 1,783 1,783 600
2018/06/21 1,790 1,790 1,790 1,790 300
2018/06/20 1,791 1,800 1,790 1,800 400
2018/06/18 1,845 1,845 1,835 1,835 300
2018/06/15 1,801 1,801 1,801 1,801 600
2018/06/14 1,813 1,813 1,812 1,812 200
2018/06/13 1,788 1,814 1,788 1,814 400
2018/06/12 1,795 1,795 1,785 1,792 500
2018/06/11 1,800 1,800 1,800 1,800 300
2018/06/07 1,790 1,801 1,790 1,801 200
2018/06/05 1,805 1,805 1,805 1,805 200
2018/06/04 1,795 1,795 1,791 1,791 700
2018/06/01 1,820 1,820 1,792 1,792 500
2018/05/31 1,815 1,828 1,815 1,828 300
2018/05/30 1,791 1,791 1,788 1,790 500
2018/05/29 1,803 1,803 1,800 1,800 700
2018/05/28 1,803 1,815 1,803 1,815 300
2018/05/25 1,825 1,850 1,815 1,829 1,400
2018/05/24 1,831 1,855 1,825 1,853 600
2018/05/23 1,831 1,831 1,830 1,830 300
2018/05/22 1,853 1,864 1,853 1,853 300
2018/05/21 1,854 1,854 1,853 1,853 300
2018/05/18 1,873 1,873 1,805 1,824 2,100
2018/05/17 1,872 1,873 1,850 1,873 1,600
2018/05/16 1,872 1,872 1,868 1,868 800
2018/05/14 1,909 1,909 1,909 1,909 200
2018/05/11 1,909 1,910 1,909 1,910 500
2018/05/09 1,910 1,910 1,910 1,910 200
2018/05/08 1,882 1,882 1,881 1,881 1,300
2018/05/07 1,879 1,881 1,879 1,881 500
2018/05/02 1,879 1,879 1,879 1,879 100
2018/04/27 1,918 1,918 1,918 1,918 100
2018/04/26 1,897 1,897 1,896 1,896 400
2018/04/25 1,919 1,919 1,915 1,916 600
2018/04/24 1,896 1,910 1,896 1,910 1,200
2018/04/23 1,894 1,900 1,860 1,871 2,100
2018/04/20 1,895 1,895 1,865 1,895 1,600
2018/04/19 1,865 1,899 1,864 1,895 2,800
2018/04/18 1,886 1,889 1,861 1,863 1,200
2018/04/17 1,879 1,879 1,869 1,870 1,500
2018/04/16 1,853 1,879 1,853 1,870 1,600
2018/04/13 1,888 1,888 1,862 1,880 500
2018/04/12 1,860 1,875 1,860 1,875 1,600
2018/04/11 1,871 1,871 1,871 1,871 100
2018/04/10 1,833 1,833 1,833 1,833 200
2018/04/09 1,832 1,832 1,832 1,832 100
2018/04/06 1,832 1,872 1,832 1,872 300
2018/04/05 1,888 1,888 1,848 1,848 200
2018/04/04 1,856 1,856 1,850 1,850 400
2018/04/03 1,812 1,849 1,812 1,849 1,000
2018/04/02 1,896 1,896 1,891 1,891 600
2018/03/30 1,820 1,820 1,820 1,820 100
2018/03/29 1,838 1,838 1,825 1,825 200
2018/03/28 1,829 1,829 1,829 1,829 300
2018/03/27 1,843 1,843 1,843 1,843 100
2018/03/26 1,761 1,798 1,761 1,798 1,700
2018/03/23 1,777 1,798 1,765 1,798 1,000
2018/03/22 1,814 1,814 1,801 1,814 2,100
2018/03/20 1,807 1,823 1,803 1,814 800
2018/03/19 1,830 1,830 1,805 1,806 2,400
2018/03/16 1,878 1,878 1,844 1,844 600
2018/03/15 1,846 1,882 1,846 1,879 1,200
2018/03/14 1,872 1,872 1,841 1,854 1,100
2018/03/13 1,892 1,892 1,882 1,882 500
2018/03/12 1,889 1,892 1,883 1,892 600
2018/03/09 1,863 1,900 1,863 1,900 600
2018/03/08 1,886 1,897 1,857 1,865 1,100
2018/03/07 1,916 1,916 1,868 1,868 1,400
2018/03/06 1,921 1,927 1,913 1,927 1,100
2018/03/05 1,918 1,918 1,881 1,881 1,500
2018/03/02 1,927 1,930 1,918 1,918 1,400
2018/03/01 1,930 1,930 1,914 1,927 900
2018/02/28 1,931 1,945 1,931 1,945 1,100
2018/02/27 1,967 1,967 1,937 1,945 1,800
2018/02/26 1,963 1,970 1,918 1,941 6,600
2018/02/23 2,010 2,054 2,010 2,025 7,500
2018/02/22 1,973 2,072 1,973 2,060 2,800
2018/02/21 1,991 1,995 1,971 1,995 3,000
2018/02/20 1,980 1,985 1,965 1,965 2,400
2018/02/19 1,964 1,984 1,963 1,963 4,700
2018/02/16 1,965 1,965 1,961 1,962 600
2018/02/15 1,965 1,970 1,965 1,965 1,800
2018/02/14 1,957 1,988 1,957 1,988 1,200
2018/02/13 2,030 2,030 1,958 1,958 2,300
2018/02/09 2,000 2,030 1,981 2,020 3,000
2018/02/08 2,000 2,042 2,000 2,042 1,500
2018/02/07 1,996 2,021 1,991 2,000 2,100
2018/02/06 1,950 1,979 1,915 1,976 7,100
2018/02/05 2,050 2,051 2,003 2,045 2,900
2018/02/02 2,090 2,090 2,049 2,049 3,400
2018/02/01 2,072 2,080 2,051 2,080 2,400
2018/01/31 2,088 2,103 2,072 2,072 3,100
2018/01/30 2,135 2,135 2,081 2,105 3,200
2018/01/29 2,110 2,149 2,110 2,135 4,000
2018/01/26 2,100 2,109 2,081 2,109 2,500
2018/01/25 2,102 2,102 2,055 2,100 4,100
2018/01/24 2,150 2,168 2,110 2,110 2,900
2018/01/23 2,053 2,101 2,053 2,100 3,500
2018/01/22 2,010 2,045 2,010 2,045 2,700
2018/01/19 2,024 2,033 1,997 2,033 3,800
2018/01/18 2,030 2,030 2,014 2,024 2,100
2018/01/17 1,994 2,034 1,994 2,034 4,400
2018/01/16 2,038 2,038 1,994 1,994 3,800
2018/01/15 1,996 2,015 1,990 2,015 4,000
2018/01/12 1,985 2,075 1,981 2,009 11,600
2018/01/11 2,076 2,132 2,000 2,107 14,300
2018/01/10 2,064 2,089 2,064 2,075 3,900
2018/01/09 2,015 2,096 2,015 2,064 3,800
2018/01/05 1,973 2,019 1,973 2,000 4,900
2018/01/04 1,980 1,980 1,958 1,969 3,200

このページの先頭へ