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
2026/03/27 1,977 2,072 1,977 2,022 3,400
2026/03/26 2,010 2,010 1,965 1,975 2,600
2026/03/25 1,991 2,005 1,991 2,005 800
2026/03/24 2,010 2,010 1,964 1,984 5,900
2026/03/23 2,039 2,040 2,005 2,006 6,600
2026/03/19 2,068 2,075 2,061 2,061 2,600
2026/03/18 2,108 2,109 2,087 2,087 1,200
2026/03/17 2,067 2,139 2,067 2,139 2,500
2026/03/16 2,091 2,108 2,089 2,089 2,800
2026/03/13 2,093 2,096 2,091 2,091 1,100
2026/03/12 2,124 2,124 2,095 2,095 1,300
2026/03/11 2,122 2,126 2,103 2,126 1,400
2026/03/10 2,119 2,124 2,090 2,124 900
2026/03/09 2,062 2,070 2,050 2,070 4,000
2026/03/06 2,119 2,119 2,074 2,119 1,600
2026/03/05 2,062 2,124 2,062 2,119 800
2026/03/04 2,103 2,103 2,057 2,057 2,700
2026/03/03 2,107 2,150 2,103 2,103 2,300
2026/03/02 2,108 2,130 2,099 2,130 1,400
2026/02/27 2,130 2,130 2,124 2,124 500
2026/02/26 2,097 2,115 2,097 2,100 1,100
2026/02/25 2,149 2,149 2,090 2,090 3,100
2026/02/24 2,138 2,150 2,138 2,149 2,100
2026/02/20 2,141 2,141 2,118 2,118 1,000
2026/02/19 2,100 2,162 2,084 2,113 5,000
2026/02/18 2,040 2,088 2,037 2,084 4,100
2026/02/17 2,095 2,300 2,037 2,037 52,600
2026/02/16 2,108 2,140 2,091 2,095 3,400
2026/02/13 2,135 2,135 2,095 2,095 3,500
2026/02/12 2,170 2,170 2,140 2,146 16,400
2026/02/10 2,114 2,157 2,091 2,140 10,100
2026/02/09 2,090 2,121 2,071 2,098 4,800
2026/02/06 2,083 2,100 2,080 2,080 2,100
2026/02/05 2,080 2,099 2,080 2,099 500
2026/02/04 2,110 2,110 2,080 2,081 800
2026/02/03 2,099 2,108 2,081 2,081 3,300
2026/02/02 2,059 2,120 2,056 2,090 12,800
2026/01/30 2,126 2,142 2,126 2,140 1,400
2026/01/29 2,145 2,145 2,123 2,138 800
2026/01/28 2,115 2,115 2,115 2,115 800
2026/01/27 2,123 2,123 2,106 2,106 600
2026/01/26 2,105 2,120 2,103 2,120 1,700
2026/01/23 2,144 2,144 2,121 2,121 1,400
2026/01/22 2,115 2,150 2,113 2,144 1,500
2026/01/21 2,146 2,155 2,138 2,138 1,300
2026/01/20 2,160 2,160 2,150 2,155 1,200
2026/01/19 2,140 2,160 2,139 2,160 1,700
2026/01/16 2,135 2,135 2,116 2,131 1,300
2026/01/15 2,160 2,160 2,111 2,130 1,600
2026/01/14 2,177 2,179 2,120 2,160 2,900
2026/01/13 2,120 2,200 2,105 2,130 11,000
2026/01/09 2,080 2,101 2,079 2,089 2,900
2026/01/08 2,106 2,106 2,056 2,070 2,600
2026/01/07 2,062 2,095 2,061 2,070 1,600
2026/01/06 2,093 2,120 2,069 2,070 6,600
2026/01/05 2,065 2,093 2,050 2,080 5,200

このページの先頭へ