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
2020/12/30 603 615 594 600 13,800
2020/12/29 600 603 593 603 3,900
2020/12/28 605 613 605 609 12,000
2020/12/25 600 608 599 605 6,400
2020/12/24 599 610 595 603 9,300
2020/12/23 599 603 597 597 3,600
2020/12/22 603 609 600 600 1,200
2020/12/21 615 615 584 606 8,000
2020/12/18 616 620 611 614 5,500
2020/12/17 634 634 626 626 5,400
2020/12/16 618 632 610 627 17,000
2020/12/15 610 613 610 613 2,600
2020/12/14 610 618 608 613 4,200
2020/12/11 596 617 595 617 16,000
2020/12/10 598 598 594 595 5,500
2020/12/09 590 597 587 597 7,100
2020/12/08 596 598 586 590 13,200
2020/12/07 589 590 576 589 34,000
2020/12/04 569 582 569 582 9,800
2020/12/03 575 579 573 579 4,600
2020/12/02 580 580 568 575 6,700
2020/12/01 571 571 561 571 4,300
2020/11/30 565 577 565 568 6,600
2020/11/27 564 569 558 565 7,200
2020/11/26 556 558 551 558 2,400
2020/11/25 547 554 547 549 5,500
2020/11/24 546 550 534 543 22,300
2020/11/20 558 561 540 540 21,600
2020/11/19 545 549 542 543 7,100
2020/11/18 560 566 543 551 13,700
2020/11/17 562 563 550 550 6,000
2020/11/16 560 561 552 552 6,500
2020/11/13 556 563 542 551 13,200
2020/11/12 572 576 570 572 5,000
2020/11/11 571 574 565 574 9,200
2020/11/10 578 578 569 577 7,900
2020/11/09 567 567 555 560 2,800
2020/11/06 552 557 552 557 2,800
2020/11/05 566 566 550 551 9,400
2020/11/04 558 565 555 564 4,200
2020/11/02 550 551 546 546 4,000
2020/10/30 560 560 550 550 3,300
2020/10/29 551 564 551 560 3,100
2020/10/28 560 563 555 560 3,700
2020/10/27 565 565 560 564 5,100
2020/10/26 571 571 569 569 800
2020/10/23 572 572 565 571 1,200
2020/10/22 571 571 570 571 4,900
2020/10/21 569 570 563 569 2,000
2020/10/20 568 571 568 568 1,300
2020/10/19 561 561 559 560 2,700
2020/10/16 567 567 558 559 2,100
2020/10/15 570 570 560 561 3,000
2020/10/14 567 568 565 568 1,500
2020/10/13 572 574 567 567 700
2020/10/12 567 568 565 568 3,100
2020/10/09 569 569 568 568 200
2020/10/08 568 570 560 570 4,400
2020/10/07 565 571 565 571 2,000
2020/10/06 568 568 562 565 4,200
2020/10/05 561 565 561 565 4,200
2020/10/02 562 569 561 561 6,000
2020/09/30 560 563 560 563 1,800
2020/09/29 556 560 554 560 1,600
2020/09/28 555 562 554 558 5,200
2020/09/25 553 554 551 551 1,600
2020/09/24 560 561 553 553 3,200
2020/09/23 556 569 551 562 7,300
2020/09/18 550 552 548 550 3,800
2020/09/17 550 550 546 546 4,200
2020/09/16 555 555 548 548 2,600
2020/09/15 549 550 544 550 1,600
2020/09/14 543 547 543 547 3,600
2020/09/11 544 550 542 543 3,300
2020/09/10 551 551 543 548 5,500
2020/09/09 567 599 545 558 48,900
2020/09/08 541 559 540 557 800
2020/09/07 549 551 529 551 4,200
2020/09/04 551 559 550 559 2,400
2020/09/03 558 559 553 553 11,200
2020/09/02 562 569 558 559 3,400
2020/09/01 555 559 551 559 700
2020/08/31 554 555 554 555 1,800
2020/08/28 571 571 551 558 3,200
2020/08/27 570 570 562 570 1,000
2020/08/26 565 565 564 565 1,700
2020/08/25 564 571 558 570 4,600
2020/08/24 568 568 555 565 1,400
2020/08/21 558 558 558 558 1,200
2020/08/20 558 560 558 558 1,700
2020/08/19 567 567 558 563 3,500
2020/08/18 568 568 558 567 5,900
2020/08/17 544 572 544 572 5,600
2020/08/14 543 546 540 546 2,000
2020/08/13 551 551 540 546 2,400
2020/08/12 545 547 545 547 300
2020/08/11 533 545 522 545 3,500
2020/08/07 538 553 538 549 4,500
2020/08/06 550 550 540 548 2,600
2020/08/05 532 550 532 550 900
2020/08/04 531 553 529 547 7,300
2020/08/03 529 531 517 528 1,300
2020/07/31 536 536 523 523 3,400
2020/07/29 534 536 534 535 700
2020/07/28 534 540 534 540 1,800
2020/07/27 533 535 533 534 3,900
2020/07/22 540 540 540 540 500
2020/07/21 540 545 536 539 500
2020/07/20 557 557 532 532 1,000
2020/07/17 550 556 547 547 700
2020/07/16 548 554 548 551 1,600
2020/07/15 544 551 543 546 4,700
2020/07/14 562 562 550 558 4,400
2020/07/13 545 559 545 554 6,000
2020/07/10 529 536 529 530 5,600
2020/07/09 537 537 528 528 900
2020/07/08 531 531 517 530 8,200
2020/07/07 541 541 524 531 2,500
2020/07/06 538 538 530 535 4,000
2020/07/03 532 534 530 534 2,900
2020/07/02 544 549 511 531 4,200
2020/07/01 542 545 537 537 1,300
2020/06/30 542 542 536 536 3,500
2020/06/29 550 550 531 540 5,100
2020/06/26 565 565 556 558 1,800
2020/06/25 563 565 560 560 1,900
2020/06/24 568 568 566 568 500
2020/06/23 565 574 565 568 3,500
2020/06/22 571 574 565 565 900
2020/06/19 564 565 564 565 1,600
2020/06/18 564 564 557 564 1,000
2020/06/17 563 564 554 556 1,500
2020/06/16 572 572 561 563 1,400
2020/06/15 573 573 553 553 3,300
2020/06/12 571 571 543 563 21,500
2020/06/11 597 602 581 581 7,400
2020/06/10 600 600 595 595 600
2020/06/09 599 599 592 598 3,100
2020/06/08 601 601 594 597 4,000
2020/06/05 592 599 591 599 2,600
2020/06/04 605 605 585 594 5,800
2020/06/03 608 608 595 595 7,000
2020/06/02 595 638 591 600 29,700
2020/06/01 590 590 584 586 4,100
2020/05/29 589 591 575 580 9,500
2020/05/28 581 584 564 581 16,100
2020/05/27 596 596 560 577 16,500
2020/05/26 583 587 563 580 15,500
2020/05/25 586 586 573 574 4,600
2020/05/22 581 583 551 560 22,900
2020/05/21 585 586 580 580 700
2020/05/20 585 590 569 580 5,600
2020/05/19 586 590 577 587 6,000
2020/05/18 573 586 573 586 700
2020/05/15 595 595 573 573 7,700
2020/05/14 569 577 556 577 14,300
2020/05/13 575 575 568 572 1,000
2020/05/12 581 585 570 570 7,700
2020/05/11 582 587 564 585 7,600
2020/05/08 558 590 558 582 16,900
2020/05/07 561 577 548 576 16,200
2020/05/01 564 564 541 548 6,700
2020/04/30 595 596 564 570 19,000
2020/04/28 589 590 550 590 26,600
2020/04/27 558 601 545 580 83,000
2020/04/24 508 510 502 502 1,400
2020/04/23 506 512 503 509 1,500
2020/04/22 510 510 503 503 700
2020/04/21 521 530 507 512 3,300
2020/04/20 546 546 526 526 9,300
2020/04/17 539 548 539 542 1,700
2020/04/16 540 540 539 539 2,000
2020/04/15 548 548 537 540 12,000
2020/04/14 544 551 544 546 5,500
2020/04/13 550 555 531 543 9,300
2020/04/10 555 558 546 553 3,600
2020/04/09 544 555 544 545 2,000
2020/04/08 545 547 539 543 7,100
2020/04/07 542 545 530 545 3,600
2020/04/06 510 532 508 532 7,100
2020/04/03 505 509 493 500 5,300
2020/04/02 542 548 505 505 3,900
2020/04/01 555 555 531 537 1,700
2020/03/31 560 562 543 559 4,100
2020/03/30 565 565 550 562 22,100
2020/03/27 521 555 515 555 12,800
2020/03/26 490 520 484 520 4,700
2020/03/25 483 490 483 490 1,600
2020/03/24 459 476 459 467 1,000
2020/03/23 447 463 447 458 1,100
2020/03/19 484 496 443 443 4,900
2020/03/18 502 502 490 492 12,700
2020/03/17 447 478 444 470 5,500
2020/03/16 438 466 438 460 9,700
2020/03/13 446 449 420 446 20,200
2020/03/12 527 529 490 501 19,400
2020/03/11 535 541 521 535 8,200
2020/03/10 521 540 501 530 22,900
2020/03/09 545 551 536 546 13,500
2020/03/06 589 589 570 580 10,400
2020/03/05 566 589 566 589 9,100
2020/03/04 554 565 554 560 2,200
2020/03/03 580 592 564 564 15,100
2020/03/02 542 566 542 564 20,100
2020/02/28 561 566 541 552 29,100
2020/02/27 601 606 591 591 21,900
2020/02/26 599 606 595 606 13,400
2020/02/25 601 604 593 602 40,900
2020/02/21 630 633 618 620 19,100
2020/02/20 642 643 631 633 7,800
2020/02/19 622 650 622 631 20,900
2020/02/18 640 641 629 629 13,500
2020/02/17 647 656 641 644 25,400
2020/02/14 668 674 652 652 97,600
2020/02/13 797 797 785 788 9,600
2020/02/12 789 796 789 789 3,400
2020/02/10 775 794 775 789 8,900
2020/02/07 788 788 775 775 4,200
2020/02/06 785 787 779 785 9,100
2020/02/05 782 787 771 787 3,200
2020/02/04 766 774 759 772 9,100
2020/02/03 752 761 751 753 8,100
2020/01/31 762 771 761 764 3,800
2020/01/30 779 793 761 762 12,500
2020/01/29 788 793 779 779 1,200
2020/01/28 773 780 773 778 2,500
2020/01/27 786 793 771 777 15,800
2020/01/24 807 810 799 799 7,500
2020/01/23 828 840 799 810 45,200
2020/01/22 847 847 815 830 24,300
2020/01/21 790 829 788 828 54,700
2020/01/20 778 782 778 781 2,400
2020/01/17 775 778 775 777 5,200
2020/01/16 779 780 775 776 3,100
2020/01/15 779 783 779 779 2,400
2020/01/14 774 778 773 773 3,200
2020/01/10 775 775 772 772 5,600
2020/01/09 780 780 777 777 2,300
2020/01/08 775 777 769 777 7,200
2020/01/07 776 788 774 788 9,600
2020/01/06 775 775 769 775 7,200

このページの先頭へ