協立エアテック(5997)の株価時系列情報
協立エアテック(5997)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 673 | 676 | 628 | 647 | 13,800 |
| 2025/08/07 | 652 | 663 | 652 | 656 | 14,800 |
| 2025/08/06 | 663 | 666 | 650 | 652 | 6,200 |
| 2025/08/05 | 663 | 670 | 660 | 661 | 6,900 |
| 2025/08/04 | 650 | 660 | 650 | 660 | 2,300 |
| 2025/08/01 | 660 | 660 | 654 | 660 | 3,000 |
| 2025/07/31 | 649 | 660 | 648 | 660 | 6,300 |
| 2025/07/30 | 648 | 659 | 648 | 650 | 26,300 |
| 2025/07/29 | 652 | 660 | 641 | 650 | 23,000 |
| 2025/07/28 | 647 | 651 | 643 | 650 | 3,900 |
| 2025/07/25 | 662 | 662 | 649 | 651 | 11,000 |
| 2025/07/24 | 639 | 666 | 639 | 666 | 9,000 |
| 2025/07/23 | 640 | 646 | 637 | 637 | 1,600 |
| 2025/07/22 | 641 | 641 | 637 | 637 | 1,300 |
| 2025/07/18 | 633 | 645 | 633 | 641 | 2,000 |
| 2025/07/17 | 640 | 643 | 630 | 633 | 2,200 |
| 2025/07/16 | 637 | 647 | 632 | 640 | 3,200 |
| 2025/07/15 | 660 | 660 | 627 | 627 | 8,700 |
| 2025/07/14 | 624 | 673 | 622 | 660 | 50,900 |
| 2025/07/11 | 600 | 606 | 599 | 606 | 1,300 |
| 2025/07/10 | 601 | 601 | 599 | 600 | 1,700 |
| 2025/07/09 | 600 | 605 | 600 | 601 | 10,700 |
| 2025/07/08 | 600 | 600 | 592 | 600 | 3,500 |
| 2025/07/07 | 600 | 601 | 600 | 600 | 9,100 |
| 2025/07/04 | 590 | 591 | 586 | 590 | 2,400 |
| 2025/07/03 | 587 | 592 | 587 | 592 | 2,700 |
| 2025/07/02 | 586 | 591 | 586 | 591 | 5,200 |
| 2025/07/01 | 586 | 586 | 586 | 586 | 200 |
| 2025/06/30 | 586 | 600 | 569 | 587 | 25,100 |
| 2025/06/27 | 585 | 586 | 576 | 586 | 4,200 |
| 2025/06/26 | 586 | 587 | 580 | 585 | 5,100 |
| 2025/06/25 | 586 | 586 | 581 | 583 | 1,500 |
| 2025/06/24 | 586 | 589 | 585 | 585 | 7,200 |
| 2025/06/23 | 577 | 588 | 577 | 586 | 8,100 |
| 2025/06/20 | 585 | 587 | 584 | 587 | 2,500 |
| 2025/06/19 | 586 | 589 | 585 | 586 | 1,700 |
| 2025/06/18 | 587 | 589 | 585 | 585 | 2,800 |
| 2025/06/17 | 588 | 590 | 588 | 588 | 2,100 |
| 2025/06/16 | 588 | 589 | 585 | 589 | 1,400 |
| 2025/06/13 | 588 | 589 | 584 | 589 | 3,900 |
| 2025/06/12 | 585 | 588 | 584 | 588 | 1,900 |
| 2025/06/11 | 583 | 586 | 583 | 586 | 700 |
| 2025/06/10 | 585 | 585 | 584 | 585 | 500 |
| 2025/06/06 | 591 | 591 | 584 | 591 | 5,800 |
| 2025/06/05 | 587 | 588 | 585 | 588 | 400 |
| 2025/06/04 | 590 | 590 | 581 | 587 | 2,400 |
| 2025/06/03 | 586 | 590 | 586 | 590 | 600 |
| 2025/06/02 | 583 | 586 | 583 | 586 | 500 |
| 2025/05/30 | 582 | 582 | 582 | 582 | 200 |
| 2025/05/29 | 583 | 588 | 581 | 582 | 5,900 |
| 2025/05/28 | 583 | 590 | 582 | 582 | 7,100 |
| 2025/05/27 | 583 | 583 | 582 | 582 | 800 |
| 2025/05/26 | 584 | 584 | 583 | 583 | 500 |
| 2025/05/23 | 585 | 585 | 585 | 585 | 200 |
| 2025/05/22 | 586 | 586 | 584 | 585 | 3,500 |
| 2025/05/21 | 587 | 590 | 587 | 590 | 600 |
| 2025/05/20 | 587 | 587 | 585 | 585 | 1,300 |
| 2025/05/19 | 585 | 586 | 585 | 585 | 1,600 |
| 2025/05/16 | 591 | 591 | 585 | 585 | 800 |
| 2025/05/15 | 586 | 592 | 585 | 585 | 4,200 |
| 2025/05/14 | 593 | 593 | 590 | 590 | 6,600 |
| 2025/05/13 | 600 | 620 | 590 | 597 | 24,100 |
| 2025/05/12 | 596 | 597 | 587 | 590 | 4,100 |
| 2025/05/09 | 587 | 592 | 587 | 590 | 900 |
| 2025/05/08 | 598 | 598 | 587 | 587 | 600 |
| 2025/05/07 | 597 | 597 | 596 | 597 | 2,300 |
| 2025/05/02 | 591 | 592 | 585 | 591 | 1,500 |
| 2025/05/01 | 580 | 595 | 580 | 595 | 1,800 |
| 2025/04/30 | 587 | 590 | 580 | 580 | 4,700 |
| 2025/04/28 | 575 | 580 | 575 | 580 | 600 |
| 2025/04/25 | 579 | 579 | 576 | 577 | 1,200 |
| 2025/04/24 | 580 | 580 | 579 | 579 | 2,600 |
| 2025/04/23 | 578 | 586 | 576 | 576 | 3,500 |
| 2025/04/22 | 575 | 585 | 575 | 578 | 600 |
| 2025/04/21 | 574 | 582 | 574 | 582 | 2,500 |
| 2025/04/18 | 580 | 582 | 580 | 582 | 500 |
| 2025/04/17 | 581 | 581 | 574 | 580 | 1,600 |
| 2025/04/16 | 589 | 593 | 576 | 586 | 3,600 |
| 2025/04/15 | 593 | 599 | 593 | 599 | 10,500 |
| 2025/04/14 | 577 | 580 | 573 | 576 | 5,200 |
| 2025/04/11 | 564 | 578 | 564 | 572 | 1,900 |
| 2025/04/10 | 572 | 580 | 560 | 570 | 3,700 |
| 2025/04/09 | 554 | 565 | 552 | 552 | 2,000 |
| 2025/04/08 | 554 | 575 | 554 | 574 | 3,300 |
| 2025/04/07 | 555 | 557 | 520 | 554 | 39,300 |
| 2025/04/04 | 570 | 570 | 536 | 551 | 13,200 |
| 2025/04/03 | 593 | 594 | 572 | 580 | 7,900 |
| 2025/04/02 | 593 | 595 | 593 | 593 | 8,200 |
| 2025/04/01 | 598 | 603 | 596 | 599 | 2,300 |
| 2025/03/31 | 613 | 613 | 595 | 598 | 26,200 |
| 2025/03/28 | 599 | 603 | 597 | 603 | 4,200 |
| 2025/03/27 | 598 | 601 | 598 | 601 | 1,200 |
| 2025/03/26 | 595 | 603 | 595 | 599 | 2,500 |
| 2025/03/25 | 600 | 602 | 594 | 594 | 19,500 |
| 2025/03/24 | 602 | 606 | 600 | 600 | 5,400 |
| 2025/03/21 | 602 | 602 | 600 | 602 | 400 |
| 2025/03/19 | 598 | 600 | 590 | 600 | 11,600 |
| 2025/03/18 | 606 | 606 | 590 | 602 | 32,400 |
| 2025/03/17 | 604 | 606 | 604 | 605 | 1,600 |
| 2025/03/14 | 603 | 604 | 603 | 603 | 12,500 |
| 2025/03/13 | 604 | 604 | 603 | 603 | 7,900 |
| 2025/03/12 | 613 | 613 | 602 | 604 | 11,800 |
| 2025/03/11 | 604 | 615 | 604 | 606 | 2,800 |
| 2025/03/10 | 612 | 612 | 605 | 605 | 2,100 |
| 2025/03/07 | 612 | 612 | 605 | 610 | 2,800 |
| 2025/03/06 | 614 | 614 | 605 | 610 | 13,600 |
| 2025/03/05 | 610 | 614 | 605 | 614 | 8,700 |
| 2025/03/04 | 611 | 612 | 608 | 608 | 500 |
| 2025/03/03 | 614 | 615 | 614 | 615 | 2,100 |
| 2025/02/28 | 610 | 613 | 607 | 613 | 2,800 |
| 2025/02/27 | 608 | 612 | 603 | 610 | 5,400 |
| 2025/02/26 | 607 | 610 | 595 | 605 | 3,600 |
| 2025/02/25 | 605 | 611 | 602 | 606 | 5,900 |
| 2025/02/21 | 604 | 610 | 602 | 604 | 6,000 |
| 2025/02/20 | 602 | 611 | 602 | 610 | 6,500 |
| 2025/02/19 | 602 | 602 | 601 | 602 | 1,900 |
| 2025/02/18 | 604 | 606 | 598 | 600 | 8,300 |
| 2025/02/17 | 608 | 608 | 601 | 604 | 8,200 |
| 2025/02/14 | 605 | 609 | 600 | 607 | 9,700 |
| 2025/02/13 | 603 | 620 | 595 | 605 | 18,700 |
| 2025/02/12 | 600 | 603 | 596 | 603 | 7,400 |
| 2025/02/10 | 599 | 602 | 596 | 599 | 6,000 |
| 2025/02/07 | 595 | 605 | 595 | 605 | 1,700 |
| 2025/02/06 | 604 | 605 | 599 | 599 | 4,100 |
| 2025/02/05 | 602 | 607 | 602 | 607 | 600 |
| 2025/02/04 | 610 | 613 | 598 | 600 | 15,300 |
| 2025/02/03 | 603 | 610 | 603 | 610 | 4,800 |
| 2025/01/31 | 610 | 610 | 599 | 607 | 12,400 |
| 2025/01/30 | 600 | 605 | 597 | 605 | 8,900 |
| 2025/01/29 | 601 | 604 | 598 | 601 | 8,100 |
| 2025/01/28 | 601 | 604 | 601 | 601 | 4,600 |
| 2025/01/27 | 605 | 605 | 602 | 602 | 1,100 |
| 2025/01/24 | 603 | 607 | 600 | 606 | 6,100 |
| 2025/01/23 | 607 | 607 | 603 | 603 | 1,000 |
| 2025/01/22 | 605 | 611 | 603 | 603 | 10,500 |
| 2025/01/21 | 605 | 605 | 605 | 605 | 200 |
| 2025/01/20 | 604 | 612 | 603 | 604 | 3,700 |
| 2025/01/17 | 609 | 609 | 604 | 604 | 700 |
| 2025/01/16 | 606 | 606 | 603 | 604 | 500 |
| 2025/01/15 | 611 | 612 | 606 | 606 | 5,100 |
| 2025/01/14 | 604 | 611 | 602 | 611 | 9,000 |
| 2025/01/10 | 605 | 607 | 602 | 604 | 1,100 |
| 2025/01/09 | 601 | 607 | 601 | 607 | 2,500 |
| 2025/01/08 | 602 | 603 | 601 | 601 | 4,300 |
| 2025/01/07 | 603 | 603 | 603 | 603 | 200 |
| 2025/01/06 | 596 | 609 | 596 | 608 | 6,100 |
| 2024/12/30 | 594 | 604 | 594 | 595 | 2,900 |
| 2024/12/27 | 596 | 604 | 593 | 596 | 5,900 |
| 2024/12/26 | 606 | 607 | 600 | 604 | 5,700 |
| 2024/12/25 | 604 | 606 | 601 | 606 | 3,000 |
| 2024/12/24 | 601 | 603 | 600 | 602 | 1,800 |
| 2024/12/23 | 598 | 604 | 596 | 602 | 1,900 |
| 2024/12/20 | 599 | 603 | 598 | 598 | 5,600 |
| 2024/12/19 | 606 | 613 | 598 | 599 | 7,600 |
| 2024/12/18 | 608 | 609 | 606 | 606 | 1,500 |
| 2024/12/17 | 610 | 613 | 608 | 608 | 1,500 |
| 2024/12/16 | 625 | 628 | 608 | 610 | 6,000 |
| 2024/12/13 | 627 | 627 | 619 | 619 | 1,700 |
| 2024/12/12 | 610 | 620 | 609 | 620 | 1,300 |
| 2024/12/11 | 608 | 610 | 605 | 610 | 4,100 |
| 2024/12/10 | 612 | 615 | 606 | 606 | 7,400 |
| 2024/12/09 | 616 | 618 | 611 | 612 | 6,700 |
| 2024/12/06 | 608 | 613 | 607 | 613 | 8,600 |
| 2024/12/05 | 617 | 619 | 607 | 608 | 9,300 |
| 2024/12/04 | 620 | 624 | 613 | 617 | 7,200 |
| 2024/12/03 | 619 | 629 | 619 | 620 | 5,200 |
| 2024/12/02 | 630 | 630 | 613 | 619 | 10,800 |
| 2024/11/29 | 637 | 637 | 626 | 630 | 7,200 |
| 2024/11/28 | 630 | 638 | 624 | 638 | 6,200 |
| 2024/11/27 | 631 | 640 | 620 | 630 | 9,000 |
| 2024/11/26 | 624 | 640 | 624 | 630 | 7,800 |
| 2024/11/25 | 594 | 628 | 594 | 628 | 10,100 |
| 2024/11/22 | 593 | 598 | 591 | 593 | 5,600 |
| 2024/11/21 | 592 | 593 | 591 | 593 | 1,800 |
| 2024/11/20 | 593 | 594 | 591 | 593 | 1,500 |
| 2024/11/19 | 592 | 598 | 592 | 598 | 2,000 |
| 2024/11/18 | 592 | 596 | 592 | 592 | 3,400 |
| 2024/11/15 | 595 | 595 | 591 | 593 | 4,100 |
| 2024/11/14 | 594 | 595 | 592 | 592 | 5,200 |
| 2024/11/13 | 603 | 605 | 594 | 594 | 9,600 |
| 2024/11/12 | 610 | 632 | 607 | 607 | 15,900 |
| 2024/11/11 | 601 | 609 | 600 | 609 | 5,000 |
| 2024/11/08 | 597 | 603 | 597 | 603 | 1,400 |
| 2024/11/07 | 595 | 605 | 595 | 604 | 4,000 |
| 2024/11/06 | 608 | 608 | 595 | 595 | 2,100 |
| 2024/11/05 | 592 | 604 | 592 | 604 | 4,600 |
| 2024/11/01 | 597 | 597 | 591 | 591 | 1,600 |
| 2024/10/31 | 600 | 600 | 592 | 594 | 4,500 |
| 2024/10/30 | 594 | 603 | 594 | 594 | 4,500 |
| 2024/10/29 | 592 | 593 | 592 | 593 | 200 |
| 2024/10/28 | 586 | 591 | 586 | 591 | 900 |
| 2024/10/25 | 588 | 592 | 588 | 591 | 500 |
| 2024/10/24 | 600 | 600 | 597 | 598 | 2,700 |
| 2024/10/23 | 592 | 601 | 592 | 600 | 4,500 |
| 2024/10/22 | 592 | 596 | 590 | 593 | 3,300 |
| 2024/10/21 | 599 | 599 | 591 | 599 | 4,600 |
| 2024/10/18 | 598 | 601 | 588 | 598 | 800 |
| 2024/10/17 | 597 | 600 | 596 | 598 | 1,700 |
| 2024/10/16 | 592 | 597 | 591 | 592 | 4,900 |
| 2024/10/15 | 592 | 597 | 587 | 592 | 3,100 |