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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/28 | 1,546 | 1,626 | 1,546 | 1,550 | 3,100 |
| 2025/03/27 | 1,670 | 1,698 | 1,634 | 1,641 | 900 |
| 2025/03/26 | 1,607 | 1,678 | 1,607 | 1,638 | 2,100 |
| 2025/03/25 | 1,649 | 1,689 | 1,647 | 1,647 | 1,000 |
| 2025/03/24 | 1,650 | 1,680 | 1,650 | 1,650 | 2,000 |
| 2025/03/21 | 1,615 | 1,651 | 1,589 | 1,650 | 2,000 |
| 2025/03/19 | 1,523 | 1,626 | 1,523 | 1,615 | 4,800 |
| 2025/03/18 | 1,682 | 1,682 | 1,465 | 1,502 | 11,900 |
| 2025/03/14 | 1,732 | 1,732 | 1,715 | 1,715 | 200 |
| 2025/03/13 | 1,692 | 1,692 | 1,692 | 1,692 | 100 |
| 2025/03/12 | 1,724 | 1,724 | 1,724 | 1,724 | 100 |
| 2025/03/07 | 1,693 | 1,693 | 1,693 | 1,693 | 100 |
| 2025/03/06 | 1,706 | 1,706 | 1,691 | 1,691 | 700 |
| 2025/03/03 | 1,747 | 1,747 | 1,681 | 1,746 | 1,200 |
| 2025/02/28 | 1,746 | 1,747 | 1,746 | 1,747 | 500 |
| 2025/02/27 | 1,740 | 1,745 | 1,740 | 1,745 | 600 |
| 2025/02/25 | 1,733 | 1,733 | 1,733 | 1,733 | 1,100 |
| 2025/02/21 | 1,733 | 1,733 | 1,733 | 1,733 | 100 |
| 2025/02/20 | 1,700 | 1,701 | 1,700 | 1,701 | 600 |
| 2025/02/19 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2025/02/18 | 1,701 | 1,701 | 1,701 | 1,701 | 300 |
| 2025/02/17 | 1,680 | 1,707 | 1,680 | 1,701 | 600 |
| 2025/02/14 | 1,682 | 1,701 | 1,680 | 1,680 | 800 |
| 2025/02/13 | 1,653 | 1,740 | 1,653 | 1,722 | 1,700 |
| 2025/02/12 | 1,735 | 1,740 | 1,735 | 1,740 | 500 |
| 2025/02/10 | 1,752 | 1,752 | 1,744 | 1,746 | 900 |
| 2025/02/07 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2025/02/05 | 1,701 | 1,701 | 1,687 | 1,700 | 1,400 |
| 2025/02/04 | 1,701 | 1,701 | 1,701 | 1,701 | 1,000 |
| 2025/02/03 | 1,681 | 1,681 | 1,680 | 1,681 | 600 |
| 2025/01/31 | 1,681 | 1,681 | 1,681 | 1,681 | 100 |
| 2025/01/30 | 1,700 | 1,700 | 1,681 | 1,681 | 200 |
| 2025/01/29 | 1,678 | 1,700 | 1,641 | 1,700 | 1,000 |
| 2025/01/27 | 1,689 | 1,689 | 1,684 | 1,684 | 200 |
| 2025/01/24 | 1,687 | 1,689 | 1,687 | 1,689 | 200 |
| 2025/01/22 | 1,686 | 1,686 | 1,686 | 1,686 | 100 |
| 2025/01/20 | 1,676 | 1,687 | 1,676 | 1,687 | 500 |
| 2025/01/14 | 1,611 | 1,637 | 1,611 | 1,636 | 600 |
| 2025/01/09 | 1,657 | 1,689 | 1,620 | 1,620 | 2,600 |
| 2025/01/08 | 1,653 | 1,653 | 1,653 | 1,653 | 500 |
| 2025/01/07 | 1,621 | 1,621 | 1,610 | 1,615 | 600 |
| 2025/01/06 | 1,600 | 1,637 | 1,600 | 1,626 | 3,100 |