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
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

このページの先頭へ