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
2020/12/30 1,692 1,710 1,692 1,710 300
2020/12/29 1,699 1,700 1,690 1,700 1,300
2020/12/28 1,728 1,728 1,670 1,700 1,600
2020/12/25 1,710 1,710 1,695 1,695 400
2020/12/24 1,688 1,733 1,677 1,724 1,400
2020/12/23 1,690 1,690 1,688 1,688 400
2020/12/22 1,653 1,700 1,653 1,700 900
2020/12/21 1,685 1,685 1,650 1,679 2,300
2020/12/18 1,672 1,672 1,630 1,670 2,900
2020/12/17 1,630 1,660 1,630 1,660 1,600
2020/12/16 1,625 1,627 1,615 1,627 2,400
2020/12/15 1,630 1,635 1,620 1,625 3,900
2020/12/14 1,635 1,635 1,620 1,630 3,400
2020/12/11 1,630 1,634 1,620 1,634 1,600
2020/12/10 1,630 1,635 1,625 1,630 6,600
2020/12/09 1,625 1,640 1,625 1,630 5,300
2020/12/08 1,616 1,638 1,616 1,625 3,700
2020/12/07 1,640 1,640 1,620 1,639 4,100
2020/12/04 1,683 1,683 1,610 1,640 5,800
2020/12/03 1,680 1,686 1,626 1,670 13,800
2020/12/02 1,675 1,680 1,649 1,680 4,900
2020/12/01 1,745 1,745 1,690 1,700 3,700
2020/11/30 1,730 1,749 1,708 1,745 16,800
2020/11/27 1,796 1,796 1,710 1,770 6,200
2020/11/26 1,790 1,790 1,750 1,788 2,300
2020/11/25 1,835 1,858 1,800 1,830 2,900
2020/11/24 1,835 1,849 1,821 1,849 800
2020/11/20 1,802 1,835 1,785 1,835 1,900
2020/11/17 1,812 1,849 1,812 1,849 300
2020/11/16 1,780 1,868 1,780 1,868 2,800
2020/11/13 1,812 1,838 1,812 1,838 400
2020/11/12 1,852 1,852 1,852 1,852 100
2020/11/11 1,841 1,886 1,841 1,869 500
2020/11/06 1,870 1,881 1,829 1,881 1,200
2020/10/28 1,910 1,910 1,910 1,910 200
2020/10/21 1,859 1,905 1,859 1,905 800
2020/10/16 1,852 1,859 1,801 1,859 1,000
2020/10/14 1,858 1,880 1,858 1,880 500
2020/10/13 1,858 1,858 1,858 1,858 100
2020/10/07 1,860 1,898 1,860 1,898 300
2020/09/30 1,905 1,905 1,900 1,900 300
2020/09/29 1,877 1,917 1,877 1,916 600
2020/09/28 1,877 1,877 1,877 1,877 100
2020/09/23 1,877 1,877 1,877 1,877 600
2020/09/18 1,900 1,900 1,860 1,899 500
2020/09/17 1,895 1,900 1,855 1,900 700
2020/09/14 1,935 1,935 1,935 1,935 100
2020/09/10 1,863 1,895 1,863 1,895 300
2020/09/09 1,860 1,890 1,860 1,889 300
2020/09/07 1,854 1,900 1,854 1,900 500
2020/09/04 1,839 1,949 1,839 1,928 1,400
2020/09/02 1,959 1,959 1,919 1,959 500
2020/08/28 1,839 1,959 1,839 1,959 500
2020/08/27 1,965 1,965 1,957 1,959 1,000
2020/08/26 1,938 1,976 1,936 1,954 800
2020/08/24 1,904 1,978 1,904 1,978 500
2020/08/21 1,956 1,992 1,912 1,984 1,900
2020/08/19 1,800 1,876 1,800 1,876 700
2020/08/13 1,753 1,800 1,728 1,800 1,900
2020/08/12 1,757 1,778 1,757 1,778 400
2020/08/06 1,788 1,788 1,788 1,788 100
2020/08/04 1,779 1,779 1,779 1,779 100
2020/08/03 1,756 1,756 1,756 1,756 100
2020/07/31 1,788 1,792 1,762 1,762 700
2020/07/30 1,787 1,789 1,787 1,789 200
2020/07/28 1,729 1,787 1,729 1,787 400
2020/07/27 1,763 1,784 1,755 1,755 700
2020/07/22 1,731 1,731 1,731 1,731 100
2020/07/21 1,765 1,765 1,765 1,765 100
2020/07/20 1,744 1,745 1,724 1,745 1,600
2020/07/17 1,789 1,798 1,749 1,798 900
2020/07/16 1,789 1,789 1,789 1,789 100
2020/07/15 1,716 1,770 1,716 1,770 800
2020/07/13 1,760 1,760 1,715 1,754 1,400
2020/07/10 1,720 1,811 1,713 1,802 1,600
2020/07/09 1,849 1,849 1,776 1,776 200
2020/07/03 1,876 1,876 1,876 1,876 100
2020/06/30 1,876 1,876 1,876 1,876 200
2020/06/29 1,869 1,876 1,850 1,876 1,000
2020/06/26 1,808 1,861 1,808 1,834 700
2020/06/24 1,780 1,807 1,780 1,807 400
2020/06/22 1,783 1,817 1,775 1,817 500
2020/06/19 1,813 1,813 1,813 1,813 100
2020/06/18 1,819 1,819 1,816 1,816 200
2020/06/17 1,790 1,790 1,790 1,790 100
2020/06/16 1,790 1,815 1,790 1,790 400
2020/06/15 1,799 1,799 1,785 1,785 600
2020/06/12 1,717 1,719 1,700 1,719 1,200
2020/06/11 1,757 1,792 1,756 1,772 600
2020/06/10 1,768 1,799 1,768 1,795 800
2020/06/09 1,750 1,750 1,738 1,750 600
2020/06/08 1,744 1,744 1,739 1,739 300
2020/06/05 1,717 1,717 1,717 1,717 100
2020/06/04 1,759 1,759 1,713 1,713 400
2020/06/03 1,739 1,743 1,739 1,739 700
2020/06/02 1,705 1,720 1,702 1,720 600
2020/06/01 1,709 1,711 1,700 1,704 1,100
2020/05/29 1,714 1,728 1,698 1,698 800
2020/05/28 1,700 1,710 1,700 1,710 500
2020/05/27 1,727 1,736 1,701 1,736 500
2020/05/25 1,728 1,728 1,720 1,720 600
2020/05/22 1,780 1,780 1,727 1,727 900
2020/05/21 1,773 1,775 1,772 1,775 600
2020/05/20 1,760 1,760 1,760 1,760 200
2020/05/19 1,745 1,749 1,735 1,749 900
2020/05/18 1,751 1,752 1,745 1,745 600
2020/05/15 1,758 1,776 1,745 1,774 1,800
2020/05/14 1,775 1,775 1,775 1,775 100
2020/05/13 1,798 1,799 1,798 1,798 500
2020/05/12 1,798 1,798 1,798 1,798 100
2020/05/11 1,748 1,790 1,748 1,790 1,000
2020/05/08 1,730 1,731 1,730 1,731 200
2020/05/01 1,727 1,749 1,723 1,743 1,200
2020/04/30 1,636 1,703 1,636 1,687 1,400
2020/04/28 1,670 1,670 1,647 1,647 200
2020/04/27 1,629 1,674 1,629 1,674 1,800
2020/04/24 1,661 1,665 1,658 1,658 2,000
2020/04/23 1,661 1,741 1,661 1,741 300
2020/04/22 1,610 1,643 1,610 1,643 500
2020/04/21 1,656 1,656 1,650 1,650 900
2020/04/20 1,737 1,739 1,663 1,663 900
2020/04/17 1,679 1,715 1,679 1,697 1,600
2020/04/15 1,788 1,789 1,706 1,719 1,900
2020/04/14 1,770 1,787 1,770 1,780 700
2020/04/09 1,688 1,721 1,688 1,721 200
2020/04/08 1,670 1,688 1,670 1,688 200
2020/04/07 1,670 1,670 1,629 1,665 600
2020/04/06 1,650 1,650 1,650 1,650 100
2020/04/02 1,690 1,690 1,650 1,688 500
2020/03/30 1,657 1,690 1,657 1,690 200
2020/03/27 1,743 1,743 1,737 1,737 200
2020/03/26 1,701 1,703 1,701 1,703 200
2020/03/25 1,776 1,776 1,735 1,735 300
2020/03/24 1,711 1,768 1,711 1,768 600
2020/03/23 1,780 1,780 1,700 1,780 800
2020/03/19 1,825 1,825 1,705 1,825 1,200
2020/03/17 1,774 1,814 1,774 1,792 1,300
2020/03/16 1,849 1,849 1,810 1,814 700
2020/03/13 1,650 1,770 1,650 1,689 1,900
2020/03/12 1,690 1,690 1,690 1,690 100
2020/03/11 1,855 1,855 1,679 1,730 7,400
2020/03/10 1,656 1,696 1,627 1,695 7,000
2020/03/09 1,731 1,731 1,615 1,696 600
2020/03/06 1,758 1,789 1,750 1,774 900
2020/03/05 1,843 1,860 1,810 1,850 1,600
2020/03/04 1,846 1,903 1,791 1,883 3,500
2020/03/03 1,927 1,927 1,850 1,905 2,500
2020/03/02 1,959 1,988 1,939 1,967 600
2020/02/28 1,919 2,029 1,829 1,999 3,200
2020/02/27 1,866 2,148 1,866 2,059 6,800
2020/02/26 1,875 1,979 1,871 1,961 6,000
2020/02/25 1,990 1,990 1,901 1,955 1,700
2020/02/21 1,909 1,950 1,909 1,950 800
2020/02/20 1,981 1,981 1,890 1,936 7,300
2020/02/19 2,004 2,024 2,000 2,000 800
2020/02/18 2,026 2,026 1,998 2,013 1,300
2020/02/17 2,024 2,025 2,024 2,025 300
2020/02/14 2,016 2,021 1,995 2,021 800
2020/02/12 2,006 2,049 2,005 2,005 2,200
2020/02/10 1,970 1,998 1,970 1,993 900
2020/02/07 1,998 1,998 1,998 1,998 100
2020/02/05 1,984 2,020 1,984 2,020 1,000
2020/02/04 1,967 1,967 1,967 1,967 200
2020/02/03 1,960 1,960 1,940 1,940 1,900
2020/01/31 1,955 1,997 1,945 1,984 900
2020/01/30 1,997 1,997 1,900 1,915 5,000
2020/01/29 2,042 2,042 2,015 2,016 500
2020/01/28 2,021 2,100 2,008 2,058 1,200
2020/01/27 2,055 2,068 2,031 2,043 2,100
2020/01/24 2,099 2,112 2,077 2,112 1,600
2020/01/23 2,149 2,149 2,111 2,111 1,800
2020/01/22 2,081 2,123 2,081 2,123 5,600
2020/01/21 2,031 2,094 2,031 2,073 5,200
2020/01/20 1,995 2,030 1,995 2,030 1,300
2020/01/17 2,006 2,023 1,988 1,988 500
2020/01/16 1,981 2,015 1,981 2,015 400
2020/01/15 2,004 2,015 1,970 1,975 1,300
2020/01/14 2,021 2,021 1,941 1,953 4,300
2020/01/10 2,030 2,048 2,000 2,035 2,200
2020/01/09 1,960 2,058 1,960 2,015 2,300
2020/01/08 1,941 1,950 1,926 1,943 900
2020/01/07 1,941 1,960 1,941 1,960 400
2020/01/06 1,948 1,953 1,920 1,953 1,200

このページの先頭へ