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 |
---|---|---|---|---|---|
2023/12/29 | 612 | 622 | 608 | 614 | 9,900 |
2023/12/28 | 610 | 625 | 606 | 612 | 14,400 |
2023/12/27 | 618 | 629 | 618 | 627 | 1,800 |
2023/12/26 | 618 | 618 | 614 | 618 | 6,000 |
2023/12/25 | 620 | 620 | 610 | 619 | 16,400 |
2023/12/22 | 620 | 623 | 620 | 620 | 2,000 |
2023/12/21 | 617 | 625 | 617 | 620 | 2,000 |
2023/12/20 | 619 | 621 | 616 | 620 | 4,500 |
2023/12/19 | 620 | 620 | 617 | 619 | 1,700 |
2023/12/18 | 626 | 626 | 609 | 619 | 7,100 |
2023/12/15 | 621 | 626 | 618 | 626 | 1,900 |
2023/12/14 | 620 | 621 | 619 | 621 | 1,000 |
2023/12/13 | 624 | 626 | 624 | 624 | 1,500 |
2023/12/12 | 626 | 627 | 624 | 624 | 1,300 |
2023/12/11 | 640 | 640 | 624 | 626 | 6,100 |
2023/12/08 | 622 | 628 | 620 | 624 | 2,700 |
2023/12/07 | 637 | 637 | 617 | 628 | 11,600 |
2023/12/06 | 627 | 642 | 627 | 637 | 5,100 |
2023/12/05 | 642 | 642 | 630 | 634 | 3,100 |
2023/12/04 | 646 | 646 | 626 | 643 | 12,700 |
2023/12/01 | 636 | 652 | 636 | 651 | 11,300 |
2023/11/30 | 632 | 640 | 625 | 640 | 8,000 |
2023/11/29 | 626 | 639 | 621 | 634 | 10,100 |
2023/11/28 | 624 | 632 | 617 | 631 | 12,500 |
2023/11/27 | 620 | 624 | 620 | 624 | 1,500 |
2023/11/24 | 623 | 625 | 615 | 619 | 6,000 |
2023/11/22 | 618 | 618 | 616 | 618 | 700 |
2023/11/21 | 616 | 619 | 616 | 617 | 2,700 |
2023/11/20 | 622 | 624 | 614 | 624 | 5,900 |
2023/11/17 | 623 | 624 | 618 | 623 | 4,300 |
2023/11/16 | 632 | 632 | 625 | 628 | 1,500 |
2023/11/15 | 632 | 633 | 618 | 632 | 8,500 |
2023/11/14 | 622 | 634 | 622 | 632 | 2,300 |
2023/11/13 | 630 | 635 | 621 | 621 | 8,900 |
2023/11/10 | 615 | 628 | 608 | 622 | 12,500 |
2023/11/09 | 613 | 618 | 609 | 617 | 3,500 |
2023/11/08 | 619 | 619 | 611 | 616 | 2,100 |
2023/11/07 | 617 | 623 | 606 | 613 | 6,000 |
2023/11/06 | 603 | 628 | 603 | 628 | 26,000 |
2023/11/02 | 618 | 625 | 611 | 619 | 6,100 |
2023/11/01 | 618 | 625 | 618 | 623 | 2,500 |
2023/10/31 | 618 | 624 | 608 | 619 | 6,400 |
2023/10/30 | 619 | 619 | 616 | 618 | 1,100 |
2023/10/27 | 610 | 622 | 604 | 619 | 10,600 |
2023/10/26 | 606 | 610 | 606 | 610 | 600 |
2023/10/25 | 616 | 617 | 609 | 613 | 900 |
2023/10/24 | 611 | 618 | 605 | 607 | 5,400 |
2023/10/23 | 609 | 610 | 609 | 609 | 3,500 |
2023/10/20 | 605 | 614 | 602 | 613 | 4,400 |
2023/10/19 | 606 | 612 | 602 | 612 | 2,300 |
2023/10/18 | 609 | 619 | 604 | 613 | 6,100 |
2023/10/17 | 607 | 621 | 607 | 608 | 4,700 |
2023/10/16 | 628 | 628 | 617 | 617 | 1,500 |
2023/10/13 | 617 | 624 | 617 | 624 | 800 |
2023/10/12 | 620 | 620 | 619 | 620 | 2,800 |
2023/10/11 | 627 | 628 | 611 | 619 | 4,200 |
2023/10/10 | 618 | 626 | 613 | 626 | 2,600 |
2023/10/06 | 620 | 620 | 596 | 614 | 10,600 |
2023/10/05 | 616 | 618 | 608 | 615 | 3,400 |
2023/10/04 | 620 | 620 | 583 | 603 | 20,000 |
2023/10/03 | 650 | 650 | 628 | 628 | 5,600 |
2023/10/02 | 650 | 656 | 634 | 640 | 9,600 |
2023/09/29 | 639 | 647 | 631 | 641 | 13,500 |
2023/09/28 | 637 | 643 | 624 | 639 | 17,000 |
2023/09/27 | 636 | 639 | 632 | 637 | 4,900 |
2023/09/26 | 634 | 641 | 630 | 634 | 8,200 |
2023/09/25 | 640 | 640 | 630 | 639 | 6,900 |
2023/09/22 | 628 | 638 | 624 | 638 | 4,400 |
2023/09/21 | 633 | 639 | 630 | 637 | 4,300 |
2023/09/20 | 638 | 638 | 618 | 634 | 7,400 |
2023/09/19 | 635 | 637 | 625 | 634 | 8,700 |
2023/09/15 | 629 | 630 | 617 | 630 | 11,200 |
2023/09/14 | 621 | 635 | 614 | 625 | 10,400 |
2023/09/13 | 622 | 630 | 612 | 625 | 9,700 |
2023/09/12 | 612 | 628 | 612 | 625 | 7,700 |
2023/09/11 | 622 | 622 | 612 | 619 | 1,800 |
2023/09/08 | 616 | 631 | 612 | 617 | 6,300 |
2023/09/07 | 622 | 631 | 614 | 626 | 8,900 |
2023/09/06 | 634 | 634 | 622 | 627 | 4,800 |
2023/09/05 | 611 | 618 | 604 | 618 | 11,600 |
2023/09/04 | 616 | 619 | 610 | 612 | 5,100 |
2023/09/01 | 610 | 612 | 609 | 612 | 1,700 |
2023/08/31 | 611 | 615 | 606 | 609 | 10,500 |
2023/08/30 | 612 | 616 | 610 | 613 | 7,300 |
2023/08/29 | 615 | 617 | 606 | 611 | 12,800 |
2023/08/28 | 600 | 618 | 596 | 610 | 13,100 |
2023/08/25 | 600 | 605 | 589 | 603 | 11,200 |
2023/08/24 | 593 | 600 | 584 | 600 | 21,500 |
2023/08/23 | 592 | 597 | 585 | 592 | 17,700 |
2023/08/22 | 591 | 592 | 587 | 592 | 6,400 |
2023/08/21 | 594 | 594 | 588 | 591 | 9,800 |
2023/08/18 | 597 | 601 | 591 | 595 | 6,500 |
2023/08/17 | 599 | 605 | 587 | 602 | 19,000 |
2023/08/16 | 604 | 611 | 597 | 599 | 10,600 |
2023/08/15 | 610 | 610 | 600 | 604 | 17,500 |
2023/08/14 | 611 | 614 | 600 | 608 | 59,500 |
2023/08/10 | 642 | 700 | 638 | 687 | 38,400 |
2023/08/09 | 645 | 649 | 643 | 646 | 4,800 |
2023/08/08 | 637 | 648 | 634 | 641 | 8,400 |
2023/08/07 | 636 | 636 | 627 | 635 | 8,100 |
2023/08/04 | 618 | 638 | 616 | 626 | 16,800 |
2023/08/03 | 614 | 638 | 614 | 626 | 7,400 |
2023/08/02 | 612 | 624 | 609 | 614 | 14,200 |
2023/08/01 | 614 | 620 | 608 | 610 | 15,500 |
2023/07/31 | 631 | 631 | 609 | 619 | 20,500 |
2023/07/28 | 634 | 637 | 608 | 631 | 14,700 |
2023/07/27 | 604 | 644 | 603 | 632 | 19,900 |
2023/07/26 | 643 | 648 | 599 | 607 | 15,600 |
2023/07/25 | 656 | 658 | 638 | 642 | 28,100 |
2023/07/24 | 641 | 655 | 635 | 650 | 14,600 |
2023/07/21 | 630 | 639 | 623 | 639 | 20,000 |
2023/07/20 | 619 | 626 | 615 | 626 | 5,800 |
2023/07/19 | 613 | 623 | 612 | 616 | 18,300 |
2023/07/18 | 607 | 623 | 599 | 623 | 20,900 |
2023/07/14 | 596 | 606 | 590 | 606 | 8,100 |
2023/07/13 | 597 | 605 | 592 | 596 | 8,300 |
2023/07/12 | 591 | 598 | 585 | 592 | 7,500 |
2023/07/11 | 596 | 609 | 590 | 590 | 18,100 |
2023/07/10 | 587 | 596 | 581 | 596 | 11,000 |
2023/07/07 | 584 | 587 | 581 | 587 | 3,000 |
2023/07/06 | 583 | 587 | 576 | 587 | 9,500 |
2023/07/05 | 577 | 582 | 569 | 582 | 8,900 |
2023/07/04 | 579 | 587 | 569 | 580 | 17,600 |
2023/07/03 | 574 | 580 | 570 | 577 | 9,100 |
2023/06/30 | 562 | 580 | 562 | 572 | 10,200 |
2023/06/29 | 557 | 562 | 551 | 562 | 5,700 |
2023/06/28 | 556 | 565 | 553 | 560 | 1,800 |
2023/06/27 | 550 | 565 | 544 | 556 | 6,800 |
2023/06/26 | 552 | 555 | 549 | 551 | 6,600 |
2023/06/23 | 565 | 576 | 556 | 559 | 9,300 |
2023/06/22 | 566 | 580 | 561 | 564 | 20,900 |
2023/06/21 | 561 | 580 | 559 | 568 | 15,000 |
2023/06/20 | 565 | 568 | 552 | 563 | 13,400 |
2023/06/19 | 563 | 578 | 550 | 571 | 30,200 |
2023/06/16 | 537 | 557 | 537 | 547 | 25,500 |
2023/06/15 | 531 | 532 | 526 | 531 | 4,700 |
2023/06/14 | 530 | 530 | 529 | 530 | 1,400 |
2023/06/13 | 533 | 533 | 521 | 525 | 3,600 |
2023/06/12 | 532 | 532 | 523 | 532 | 3,300 |
2023/06/09 | 527 | 530 | 516 | 527 | 6,500 |
2023/06/08 | 521 | 530 | 520 | 521 | 4,800 |
2023/06/07 | 530 | 532 | 522 | 523 | 8,600 |
2023/06/06 | 532 | 533 | 524 | 533 | 11,200 |
2023/06/05 | 527 | 534 | 524 | 533 | 7,900 |
2023/06/02 | 520 | 532 | 520 | 527 | 4,300 |
2023/06/01 | 533 | 533 | 517 | 520 | 11,900 |
2023/05/31 | 525 | 533 | 525 | 526 | 9,000 |
2023/05/30 | 520 | 525 | 518 | 525 | 2,700 |
2023/05/29 | 529 | 529 | 519 | 523 | 3,100 |
2023/05/26 | 533 | 533 | 519 | 519 | 6,400 |
2023/05/25 | 524 | 533 | 524 | 533 | 500 |
2023/05/24 | 526 | 535 | 521 | 531 | 14,500 |
2023/05/23 | 520 | 524 | 517 | 520 | 3,100 |
2023/05/22 | 511 | 521 | 511 | 516 | 4,000 |
2023/05/19 | 519 | 520 | 511 | 514 | 7,900 |
2023/05/18 | 529 | 530 | 517 | 519 | 9,200 |
2023/05/17 | 524 | 533 | 521 | 530 | 4,400 |
2023/05/16 | 528 | 529 | 525 | 525 | 4,800 |
2023/05/15 | 529 | 536 | 529 | 529 | 18,500 |
2023/05/12 | 510 | 521 | 508 | 521 | 5,400 |
2023/05/11 | 509 | 513 | 505 | 510 | 8,300 |
2023/05/10 | 510 | 517 | 508 | 508 | 6,200 |
2023/05/09 | 515 | 515 | 507 | 509 | 9,300 |
2023/05/08 | 519 | 519 | 505 | 513 | 10,700 |
2023/05/02 | 518 | 518 | 513 | 518 | 2,200 |
2023/05/01 | 511 | 513 | 511 | 513 | 400 |
2023/04/28 | 510 | 512 | 501 | 511 | 5,300 |
2023/04/27 | 508 | 520 | 508 | 509 | 3,400 |
2023/04/26 | 507 | 508 | 507 | 508 | 600 |
2023/04/25 | 507 | 514 | 504 | 507 | 5,800 |
2023/04/24 | 511 | 513 | 504 | 511 | 5,600 |
2023/04/21 | 511 | 512 | 503 | 504 | 4,300 |
2023/04/20 | 503 | 508 | 503 | 506 | 1,600 |
2023/04/19 | 508 | 513 | 503 | 504 | 5,700 |
2023/04/18 | 513 | 516 | 506 | 508 | 1,900 |
2023/04/17 | 507 | 516 | 503 | 514 | 13,700 |
2023/04/14 | 518 | 518 | 513 | 517 | 1,700 |
2023/04/13 | 518 | 520 | 510 | 514 | 3,100 |
2023/04/12 | 516 | 517 | 514 | 515 | 3,000 |
2023/04/11 | 516 | 517 | 513 | 513 | 900 |
2023/04/10 | 509 | 516 | 505 | 514 | 1,600 |
2023/04/07 | 509 | 514 | 508 | 508 | 900 |
2023/04/06 | 510 | 515 | 508 | 508 | 4,000 |
2023/04/05 | 503 | 510 | 501 | 510 | 7,300 |
2023/04/04 | 506 | 509 | 500 | 503 | 2,000 |
2023/04/03 | 501 | 509 | 501 | 505 | 3,400 |
2023/03/31 | 516 | 516 | 503 | 507 | 15,100 |
2023/03/30 | 501 | 509 | 501 | 509 | 3,500 |
2023/03/29 | 501 | 509 | 498 | 503 | 3,100 |
2023/03/28 | 497 | 500 | 494 | 500 | 7,800 |
2023/03/27 | 493 | 493 | 493 | 493 | 300 |
2023/03/24 | 491 | 495 | 489 | 493 | 1,700 |
2023/03/23 | 485 | 486 | 485 | 486 | 500 |
2023/03/22 | 490 | 490 | 485 | 486 | 2,600 |
2023/03/20 | 496 | 496 | 486 | 487 | 3,200 |
2023/03/17 | 489 | 489 | 483 | 488 | 700 |
2023/03/16 | 484 | 486 | 478 | 482 | 1,500 |
2023/03/15 | 490 | 490 | 485 | 486 | 1,500 |
2023/03/14 | 493 | 494 | 481 | 482 | 6,100 |
2023/03/13 | 490 | 495 | 487 | 493 | 5,700 |
2023/03/10 | 499 | 499 | 495 | 496 | 2,100 |
2023/03/09 | 496 | 505 | 493 | 503 | 10,000 |
2023/03/08 | 492 | 496 | 490 | 493 | 5,600 |
2023/03/07 | 491 | 496 | 491 | 491 | 4,000 |
2023/03/06 | 495 | 496 | 490 | 490 | 7,900 |
2023/03/03 | 488 | 492 | 486 | 492 | 3,700 |
2023/03/02 | 490 | 490 | 486 | 488 | 3,400 |
2023/03/01 | 485 | 490 | 485 | 487 | 4,100 |
2023/02/28 | 486 | 490 | 482 | 482 | 9,200 |
2023/02/27 | 482 | 486 | 482 | 483 | 8,200 |
2023/02/24 | 482 | 483 | 482 | 482 | 1,700 |
2023/02/22 | 483 | 483 | 478 | 479 | 4,400 |
2023/02/21 | 480 | 485 | 480 | 482 | 9,300 |
2023/02/20 | 478 | 480 | 477 | 479 | 2,400 |
2023/02/17 | 478 | 478 | 478 | 478 | 1,000 |
2023/02/16 | 477 | 478 | 475 | 478 | 1,100 |
2023/02/15 | 479 | 479 | 476 | 476 | 3,200 |
2023/02/14 | 478 | 479 | 475 | 479 | 7,200 |
2023/02/13 | 476 | 478 | 470 | 478 | 5,300 |
2023/02/10 | 470 | 475 | 470 | 471 | 4,900 |
2023/02/09 | 476 | 477 | 469 | 469 | 10,300 |
2023/02/08 | 474 | 476 | 474 | 476 | 600 |
2023/02/07 | 472 | 479 | 471 | 474 | 8,100 |
2023/02/06 | 476 | 477 | 470 | 472 | 11,400 |
2023/02/03 | 472 | 476 | 472 | 476 | 1,200 |
2023/02/02 | 473 | 473 | 469 | 470 | 900 |
2023/02/01 | 470 | 475 | 468 | 470 | 4,900 |
2023/01/31 | 470 | 473 | 467 | 469 | 2,500 |
2023/01/30 | 470 | 475 | 470 | 472 | 7,200 |
2023/01/27 | 473 | 476 | 468 | 470 | 7,100 |
2023/01/26 | 471 | 474 | 467 | 469 | 8,600 |
2023/01/25 | 471 | 471 | 468 | 468 | 1,500 |
2023/01/24 | 471 | 472 | 470 | 471 | 1,200 |
2023/01/23 | 464 | 467 | 463 | 466 | 1,000 |
2023/01/20 | 465 | 469 | 462 | 463 | 6,400 |
2023/01/19 | 464 | 468 | 463 | 464 | 4,400 |
2023/01/18 | 463 | 470 | 461 | 465 | 9,600 |
2023/01/17 | 463 | 469 | 461 | 464 | 4,200 |
2023/01/16 | 465 | 468 | 463 | 463 | 3,800 |
2023/01/13 | 463 | 469 | 462 | 462 | 12,500 |
2023/01/12 | 467 | 467 | 463 | 463 | 1,000 |
2023/01/11 | 466 | 469 | 461 | 461 | 3,100 |
2023/01/10 | 461 | 467 | 461 | 464 | 2,400 |
2023/01/06 | 465 | 465 | 455 | 460 | 3,600 |
2023/01/05 | 461 | 464 | 459 | 464 | 2,400 |
2023/01/04 | 459 | 460 | 456 | 460 | 2,700 |