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 |
---|---|---|---|---|---|
2022/12/30 | 457 | 458 | 452 | 457 | 1,100 |
2022/12/29 | 450 | 457 | 450 | 456 | 3,000 |
2022/12/28 | 458 | 461 | 457 | 458 | 4,500 |
2022/12/27 | 455 | 458 | 454 | 456 | 8,600 |
2022/12/26 | 465 | 465 | 455 | 455 | 17,000 |
2022/12/23 | 469 | 469 | 454 | 457 | 19,300 |
2022/12/22 | 461 | 469 | 461 | 469 | 2,700 |
2022/12/21 | 465 | 468 | 463 | 465 | 2,000 |
2022/12/20 | 474 | 479 | 465 | 468 | 7,300 |
2022/12/19 | 475 | 479 | 472 | 474 | 4,800 |
2022/12/16 | 475 | 476 | 475 | 475 | 1,400 |
2022/12/15 | 481 | 481 | 476 | 478 | 2,200 |
2022/12/14 | 479 | 481 | 475 | 481 | 5,200 |
2022/12/13 | 478 | 482 | 475 | 478 | 7,800 |
2022/12/12 | 487 | 487 | 473 | 479 | 14,600 |
2022/12/09 | 475 | 475 | 473 | 473 | 1,200 |
2022/12/08 | 475 | 478 | 471 | 473 | 2,800 |
2022/12/07 | 471 | 490 | 470 | 475 | 10,900 |
2022/12/06 | 473 | 473 | 471 | 473 | 5,800 |
2022/12/05 | 476 | 481 | 475 | 481 | 8,000 |
2022/12/02 | 475 | 483 | 475 | 481 | 3,800 |
2022/12/01 | 477 | 479 | 472 | 475 | 3,500 |
2022/11/30 | 475 | 482 | 475 | 477 | 3,500 |
2022/11/29 | 471 | 478 | 471 | 474 | 6,100 |
2022/11/28 | 475 | 479 | 469 | 470 | 12,200 |
2022/11/25 | 469 | 474 | 469 | 472 | 3,700 |
2022/11/24 | 468 | 473 | 467 | 469 | 14,700 |
2022/11/22 | 465 | 469 | 463 | 466 | 6,300 |
2022/11/21 | 464 | 470 | 462 | 464 | 7,500 |
2022/11/18 | 464 | 468 | 463 | 464 | 5,500 |
2022/11/17 | 469 | 474 | 466 | 467 | 3,000 |
2022/11/16 | 472 | 473 | 467 | 471 | 4,300 |
2022/11/15 | 471 | 474 | 469 | 469 | 2,400 |
2022/11/14 | 462 | 471 | 462 | 471 | 3,900 |
2022/11/11 | 462 | 466 | 460 | 461 | 5,800 |
2022/11/10 | 461 | 466 | 459 | 461 | 9,400 |
2022/11/09 | 473 | 474 | 466 | 469 | 4,200 |
2022/11/08 | 467 | 476 | 467 | 469 | 6,500 |
2022/11/07 | 474 | 474 | 466 | 471 | 5,600 |
2022/11/04 | 461 | 469 | 461 | 469 | 4,000 |
2022/11/02 | 462 | 470 | 462 | 464 | 3,500 |
2022/11/01 | 461 | 468 | 461 | 462 | 4,500 |
2022/10/31 | 466 | 472 | 459 | 462 | 7,700 |
2022/10/28 | 472 | 474 | 458 | 466 | 10,400 |
2022/10/27 | 458 | 484 | 458 | 464 | 14,300 |
2022/10/26 | 456 | 462 | 456 | 460 | 6,900 |
2022/10/25 | 456 | 462 | 456 | 456 | 6,700 |
2022/10/24 | 458 | 462 | 456 | 456 | 5,000 |
2022/10/21 | 458 | 464 | 457 | 458 | 4,200 |
2022/10/20 | 461 | 461 | 458 | 458 | 1,400 |
2022/10/19 | 460 | 463 | 460 | 460 | 2,700 |
2022/10/18 | 457 | 461 | 456 | 460 | 4,800 |
2022/10/17 | 458 | 459 | 456 | 458 | 5,000 |
2022/10/14 | 454 | 459 | 454 | 459 | 8,700 |
2022/10/13 | 458 | 458 | 454 | 454 | 1,400 |
2022/10/12 | 458 | 458 | 454 | 456 | 2,700 |
2022/10/11 | 465 | 476 | 460 | 461 | 11,800 |
2022/10/07 | 475 | 476 | 467 | 468 | 5,400 |
2022/10/06 | 479 | 490 | 469 | 469 | 10,700 |
2022/10/05 | 469 | 479 | 465 | 471 | 4,500 |
2022/10/04 | 466 | 473 | 464 | 469 | 9,400 |
2022/10/03 | 474 | 474 | 462 | 466 | 10,400 |
2022/09/30 | 476 | 478 | 470 | 474 | 4,100 |
2022/09/29 | 472 | 476 | 471 | 473 | 3,400 |
2022/09/28 | 475 | 478 | 472 | 472 | 1,400 |
2022/09/27 | 485 | 487 | 477 | 478 | 4,400 |
2022/09/26 | 495 | 498 | 485 | 485 | 5,800 |
2022/09/22 | 491 | 498 | 491 | 495 | 8,800 |
2022/09/21 | 491 | 497 | 491 | 492 | 16,200 |
2022/09/20 | 495 | 498 | 491 | 492 | 9,700 |
2022/09/16 | 494 | 499 | 494 | 499 | 1,700 |
2022/09/15 | 495 | 495 | 492 | 494 | 1,700 |
2022/09/14 | 492 | 493 | 491 | 492 | 2,800 |
2022/09/13 | 497 | 497 | 493 | 495 | 1,700 |
2022/09/12 | 495 | 495 | 495 | 495 | 1,000 |
2022/09/09 | 495 | 498 | 495 | 496 | 900 |
2022/09/08 | 494 | 500 | 494 | 500 | 400 |
2022/09/07 | 497 | 504 | 494 | 496 | 17,400 |
2022/09/06 | 507 | 507 | 495 | 498 | 11,200 |
2022/09/05 | 502 | 508 | 497 | 507 | 10,500 |
2022/09/02 | 506 | 507 | 501 | 502 | 4,000 |
2022/09/01 | 502 | 508 | 500 | 503 | 1,000 |
2022/08/31 | 500 | 505 | 496 | 502 | 7,800 |
2022/08/30 | 501 | 506 | 500 | 500 | 9,700 |
2022/08/29 | 502 | 510 | 499 | 501 | 10,500 |
2022/08/26 | 502 | 515 | 502 | 503 | 13,600 |
2022/08/25 | 504 | 508 | 500 | 502 | 10,500 |
2022/08/24 | 503 | 505 | 502 | 503 | 3,600 |
2022/08/23 | 503 | 506 | 503 | 505 | 1,900 |
2022/08/22 | 505 | 505 | 503 | 503 | 2,300 |
2022/08/19 | 505 | 505 | 504 | 504 | 1,800 |
2022/08/18 | 504 | 508 | 504 | 505 | 1,800 |
2022/08/17 | 504 | 507 | 503 | 504 | 2,100 |
2022/08/16 | 505 | 510 | 503 | 507 | 2,100 |
2022/08/15 | 503 | 508 | 503 | 504 | 7,100 |
2022/08/12 | 506 | 520 | 504 | 510 | 8,200 |
2022/08/10 | 512 | 512 | 508 | 508 | 1,100 |
2022/08/09 | 510 | 510 | 510 | 510 | 600 |
2022/08/08 | 511 | 512 | 510 | 510 | 3,200 |
2022/08/05 | 514 | 515 | 511 | 511 | 2,500 |
2022/08/04 | 521 | 522 | 513 | 514 | 2,200 |
2022/08/03 | 520 | 524 | 520 | 524 | 200 |
2022/08/02 | 529 | 529 | 520 | 520 | 1,000 |
2022/08/01 | 522 | 533 | 522 | 525 | 1,000 |
2022/07/29 | 527 | 528 | 527 | 528 | 200 |
2022/07/28 | 530 | 530 | 525 | 529 | 800 |
2022/07/27 | 532 | 534 | 530 | 530 | 300 |
2022/07/26 | 532 | 534 | 532 | 534 | 300 |
2022/07/25 | 534 | 534 | 530 | 530 | 4,100 |
2022/07/22 | 530 | 530 | 522 | 527 | 8,000 |
2022/07/21 | 522 | 528 | 522 | 528 | 600 |
2022/07/20 | 525 | 525 | 525 | 525 | 400 |
2022/07/19 | 524 | 525 | 518 | 525 | 2,200 |
2022/07/15 | 518 | 525 | 518 | 522 | 2,100 |
2022/07/14 | 516 | 519 | 516 | 518 | 3,500 |
2022/07/13 | 523 | 524 | 521 | 521 | 1,100 |
2022/07/12 | 516 | 516 | 515 | 515 | 800 |
2022/07/11 | 525 | 525 | 511 | 511 | 6,700 |
2022/07/08 | 522 | 526 | 512 | 515 | 4,200 |
2022/07/07 | 518 | 518 | 518 | 518 | 200 |
2022/07/06 | 522 | 522 | 511 | 511 | 4,000 |
2022/07/05 | 524 | 527 | 524 | 524 | 4,300 |
2022/07/04 | 515 | 523 | 515 | 523 | 5,200 |
2022/07/01 | 527 | 533 | 514 | 515 | 2,900 |
2022/06/30 | 525 | 526 | 525 | 526 | 300 |
2022/06/29 | 518 | 523 | 518 | 523 | 1,300 |
2022/06/28 | 508 | 519 | 507 | 518 | 4,600 |
2022/06/27 | 512 | 521 | 500 | 507 | 6,400 |
2022/06/24 | 504 | 512 | 501 | 504 | 5,800 |
2022/06/23 | 510 | 515 | 505 | 505 | 2,300 |
2022/06/22 | 513 | 518 | 510 | 510 | 5,900 |
2022/06/21 | 510 | 513 | 510 | 512 | 1,200 |
2022/06/20 | 520 | 521 | 502 | 509 | 10,700 |
2022/06/17 | 540 | 540 | 521 | 521 | 13,400 |
2022/06/16 | 542 | 543 | 540 | 540 | 7,100 |
2022/06/15 | 547 | 547 | 543 | 543 | 1,400 |
2022/06/14 | 545 | 547 | 542 | 542 | 2,800 |
2022/06/13 | 545 | 553 | 545 | 546 | 2,700 |
2022/06/10 | 545 | 545 | 544 | 544 | 700 |
2022/06/09 | 547 | 547 | 547 | 547 | 200 |
2022/06/07 | 544 | 547 | 544 | 547 | 500 |
2022/06/06 | 545 | 547 | 544 | 544 | 2,700 |
2022/06/03 | 543 | 545 | 543 | 545 | 3,600 |
2022/06/02 | 542 | 544 | 542 | 543 | 2,900 |
2022/06/01 | 542 | 545 | 542 | 542 | 2,700 |
2022/05/31 | 541 | 542 | 538 | 542 | 2,100 |
2022/05/30 | 542 | 542 | 542 | 542 | 300 |
2022/05/27 | 541 | 542 | 538 | 538 | 1,600 |
2022/05/24 | 541 | 541 | 540 | 541 | 400 |
2022/05/23 | 536 | 541 | 536 | 539 | 900 |
2022/05/20 | 537 | 537 | 537 | 537 | 600 |
2022/05/19 | 537 | 537 | 537 | 537 | 1,200 |
2022/05/18 | 540 | 543 | 537 | 537 | 4,700 |
2022/05/17 | 540 | 540 | 539 | 539 | 1,600 |
2022/05/16 | 541 | 541 | 538 | 539 | 3,000 |
2022/05/13 | 537 | 540 | 537 | 538 | 800 |
2022/05/12 | 539 | 539 | 537 | 537 | 200 |
2022/05/11 | 539 | 539 | 538 | 539 | 4,400 |
2022/05/10 | 544 | 544 | 539 | 540 | 9,000 |
2022/05/09 | 541 | 543 | 541 | 543 | 500 |
2022/05/06 | 548 | 548 | 540 | 541 | 2,800 |
2022/05/02 | 541 | 546 | 541 | 546 | 900 |
2022/04/28 | 541 | 545 | 540 | 541 | 1,700 |
2022/04/27 | 543 | 543 | 539 | 539 | 6,500 |
2022/04/26 | 542 | 543 | 542 | 543 | 400 |
2022/04/25 | 543 | 543 | 543 | 543 | 400 |
2022/04/22 | 543 | 543 | 543 | 543 | 200 |
2022/04/21 | 542 | 543 | 542 | 543 | 200 |
2022/04/20 | 545 | 547 | 542 | 542 | 3,000 |
2022/04/19 | 548 | 548 | 541 | 548 | 6,400 |
2022/04/18 | 546 | 546 | 544 | 544 | 2,400 |
2022/04/15 | 562 | 562 | 548 | 551 | 8,600 |
2022/04/14 | 555 | 559 | 555 | 559 | 1,400 |
2022/04/13 | 548 | 556 | 548 | 555 | 3,100 |
2022/04/12 | 546 | 546 | 546 | 546 | 400 |
2022/04/11 | 544 | 547 | 543 | 547 | 1,000 |
2022/04/08 | 546 | 546 | 544 | 544 | 600 |
2022/04/07 | 555 | 555 | 544 | 547 | 2,600 |
2022/04/06 | 560 | 560 | 550 | 555 | 2,200 |
2022/04/05 | 559 | 559 | 554 | 559 | 2,100 |
2022/04/04 | 562 | 562 | 559 | 559 | 2,000 |
2022/04/01 | 549 | 560 | 549 | 560 | 700 |
2022/03/31 | 564 | 564 | 555 | 558 | 16,600 |
2022/03/30 | 540 | 548 | 540 | 548 | 2,400 |
2022/03/29 | 541 | 544 | 539 | 539 | 3,000 |
2022/03/28 | 539 | 540 | 534 | 540 | 5,100 |
2022/03/25 | 536 | 539 | 535 | 539 | 6,300 |
2022/03/24 | 533 | 538 | 532 | 535 | 3,100 |
2022/03/23 | 534 | 536 | 533 | 534 | 3,400 |
2022/03/22 | 534 | 534 | 531 | 533 | 1,000 |
2022/03/18 | 532 | 533 | 530 | 530 | 4,400 |
2022/03/17 | 530 | 533 | 530 | 533 | 3,100 |
2022/03/16 | 529 | 530 | 528 | 529 | 5,500 |
2022/03/15 | 528 | 528 | 527 | 528 | 2,300 |
2022/03/14 | 527 | 528 | 526 | 527 | 6,100 |
2022/03/11 | 527 | 528 | 527 | 527 | 1,000 |
2022/03/10 | 527 | 531 | 527 | 529 | 7,200 |
2022/03/09 | 527 | 527 | 526 | 526 | 2,100 |
2022/03/08 | 529 | 531 | 527 | 527 | 5,300 |
2022/03/07 | 533 | 533 | 529 | 529 | 7,000 |
2022/03/04 | 539 | 539 | 531 | 532 | 6,700 |
2022/03/03 | 539 | 540 | 539 | 539 | 2,300 |
2022/03/02 | 542 | 542 | 539 | 539 | 5,500 |
2022/03/01 | 542 | 542 | 541 | 541 | 900 |
2022/02/28 | 543 | 544 | 541 | 542 | 8,000 |
2022/02/25 | 544 | 547 | 544 | 544 | 3,000 |
2022/02/24 | 545 | 545 | 544 | 544 | 2,500 |
2022/02/22 | 546 | 546 | 545 | 545 | 1,500 |
2022/02/21 | 547 | 547 | 545 | 546 | 1,600 |
2022/02/18 | 550 | 552 | 546 | 546 | 1,800 |
2022/02/17 | 548 | 548 | 547 | 547 | 1,700 |
2022/02/16 | 548 | 550 | 548 | 548 | 1,000 |
2022/02/15 | 552 | 552 | 545 | 546 | 13,400 |
2022/02/14 | 551 | 552 | 550 | 552 | 3,000 |
2022/02/10 | 553 | 554 | 551 | 551 | 1,600 |
2022/02/09 | 553 | 553 | 553 | 553 | 400 |
2022/02/08 | 552 | 553 | 551 | 553 | 1,000 |
2022/02/07 | 557 | 557 | 545 | 550 | 6,200 |
2022/02/04 | 551 | 556 | 550 | 556 | 1,300 |
2022/02/03 | 552 | 552 | 546 | 551 | 2,400 |
2022/02/02 | 552 | 552 | 552 | 552 | 1,700 |
2022/02/01 | 543 | 544 | 543 | 544 | 800 |
2022/01/31 | 548 | 548 | 543 | 543 | 400 |
2022/01/28 | 543 | 543 | 541 | 542 | 6,400 |
2022/01/27 | 546 | 546 | 544 | 544 | 2,100 |
2022/01/26 | 545 | 545 | 545 | 545 | 900 |
2022/01/25 | 545 | 545 | 545 | 545 | 700 |
2022/01/24 | 546 | 546 | 544 | 544 | 2,000 |
2022/01/21 | 552 | 552 | 542 | 545 | 12,200 |
2022/01/20 | 550 | 550 | 548 | 548 | 3,100 |
2022/01/19 | 555 | 555 | 547 | 550 | 5,400 |
2022/01/18 | 558 | 558 | 555 | 555 | 2,400 |
2022/01/17 | 559 | 559 | 555 | 555 | 1,700 |
2022/01/14 | 556 | 557 | 555 | 555 | 3,900 |
2022/01/13 | 559 | 559 | 558 | 558 | 300 |
2022/01/12 | 556 | 558 | 552 | 558 | 2,100 |
2022/01/11 | 554 | 554 | 548 | 553 | 3,700 |
2022/01/07 | 556 | 557 | 548 | 557 | 5,400 |
2022/01/06 | 555 | 555 | 546 | 551 | 3,700 |
2022/01/05 | 559 | 559 | 551 | 557 | 2,600 |
2022/01/04 | 559 | 559 | 552 | 559 | 2,600 |