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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/11 | 605 | 605 | 582 | 582 | 8,200 |
| 2024/10/10 | 600 | 606 | 596 | 605 | 26,100 |
| 2024/10/09 | 608 | 609 | 602 | 609 | 700 |
| 2024/10/08 | 609 | 610 | 601 | 610 | 3,500 |
| 2024/10/07 | 619 | 619 | 609 | 610 | 5,400 |
| 2024/10/04 | 610 | 615 | 605 | 609 | 4,900 |
| 2024/10/03 | 616 | 619 | 607 | 618 | 5,000 |
| 2024/10/02 | 604 | 620 | 604 | 616 | 2,900 |
| 2024/10/01 | 605 | 614 | 605 | 614 | 900 |
| 2024/09/30 | 609 | 610 | 595 | 595 | 30,900 |
| 2024/09/27 | 599 | 608 | 590 | 608 | 7,800 |
| 2024/09/26 | 594 | 604 | 592 | 594 | 6,200 |
| 2024/09/25 | 576 | 591 | 576 | 591 | 3,400 |
| 2024/09/24 | 580 | 585 | 575 | 585 | 7,000 |
| 2024/09/20 | 578 | 588 | 576 | 580 | 4,600 |
| 2024/09/19 | 577 | 581 | 571 | 581 | 7,900 |
| 2024/09/18 | 573 | 575 | 573 | 574 | 700 |
| 2024/09/17 | 574 | 580 | 572 | 572 | 3,200 |
| 2024/09/13 | 575 | 583 | 567 | 574 | 5,000 |
| 2024/09/12 | 570 | 579 | 570 | 575 | 4,300 |
| 2024/09/11 | 580 | 585 | 563 | 570 | 7,300 |
| 2024/09/10 | 577 | 585 | 575 | 579 | 7,400 |
| 2024/09/09 | 574 | 581 | 565 | 577 | 7,600 |
| 2024/09/06 | 590 | 592 | 580 | 580 | 7,800 |
| 2024/09/05 | 580 | 588 | 575 | 580 | 2,500 |
| 2024/09/04 | 589 | 589 | 580 | 580 | 14,000 |
| 2024/09/03 | 598 | 601 | 589 | 594 | 8,100 |
| 2024/09/02 | 594 | 598 | 589 | 598 | 9,500 |
| 2024/08/30 | 590 | 601 | 590 | 594 | 5,400 |
| 2024/08/29 | 590 | 599 | 586 | 590 | 5,100 |
| 2024/08/28 | 593 | 593 | 585 | 592 | 1,900 |
| 2024/08/27 | 592 | 598 | 591 | 593 | 4,600 |
| 2024/08/26 | 597 | 597 | 586 | 591 | 6,500 |
| 2024/08/23 | 595 | 597 | 590 | 597 | 2,900 |
| 2024/08/22 | 597 | 597 | 589 | 596 | 5,100 |
| 2024/08/21 | 595 | 603 | 595 | 599 | 3,700 |
| 2024/08/20 | 598 | 600 | 593 | 600 | 6,000 |
| 2024/08/19 | 597 | 599 | 585 | 596 | 6,100 |
| 2024/08/16 | 595 | 600 | 592 | 596 | 2,900 |
| 2024/08/15 | 584 | 596 | 580 | 595 | 5,700 |
| 2024/08/14 | 580 | 586 | 576 | 584 | 3,500 |
| 2024/08/13 | 577 | 585 | 567 | 584 | 13,200 |
| 2024/08/09 | 591 | 608 | 587 | 587 | 4,100 |
| 2024/08/08 | 589 | 599 | 589 | 591 | 6,500 |
| 2024/08/07 | 570 | 597 | 553 | 588 | 10,800 |
| 2024/08/06 | 563 | 578 | 553 | 578 | 13,100 |
| 2024/08/05 | 596 | 601 | 536 | 547 | 18,200 |
| 2024/08/02 | 643 | 643 | 611 | 613 | 7,400 |
| 2024/08/01 | 657 | 657 | 649 | 654 | 1,400 |
| 2024/07/31 | 654 | 661 | 654 | 659 | 800 |
| 2024/07/30 | 656 | 660 | 651 | 654 | 4,600 |
| 2024/07/29 | 660 | 664 | 654 | 656 | 4,400 |
| 2024/07/26 | 656 | 662 | 655 | 662 | 500 |
| 2024/07/25 | 654 | 661 | 654 | 655 | 1,300 |
| 2024/07/24 | 657 | 663 | 657 | 662 | 300 |
| 2024/07/23 | 655 | 661 | 655 | 661 | 1,100 |
| 2024/07/22 | 665 | 667 | 655 | 655 | 5,100 |
| 2024/07/19 | 671 | 671 | 664 | 664 | 2,200 |
| 2024/07/18 | 682 | 685 | 680 | 680 | 1,700 |
| 2024/07/17 | 690 | 692 | 682 | 682 | 4,700 |
| 2024/07/16 | 695 | 695 | 688 | 690 | 5,700 |
| 2024/07/12 | 678 | 684 | 678 | 680 | 1,200 |
| 2024/07/11 | 684 | 691 | 684 | 687 | 1,600 |
| 2024/07/10 | 672 | 684 | 671 | 684 | 5,100 |
| 2024/07/09 | 677 | 691 | 673 | 682 | 7,300 |
| 2024/07/08 | 691 | 691 | 674 | 684 | 6,700 |
| 2024/07/05 | 678 | 682 | 674 | 681 | 4,700 |
| 2024/07/04 | 681 | 681 | 675 | 675 | 1,800 |
| 2024/07/03 | 672 | 681 | 665 | 681 | 5,400 |
| 2024/07/02 | 678 | 678 | 670 | 672 | 2,200 |
| 2024/07/01 | 672 | 680 | 671 | 680 | 3,700 |
| 2024/06/28 | 666 | 675 | 665 | 673 | 3,700 |
| 2024/06/27 | 663 | 672 | 658 | 666 | 5,500 |
| 2024/06/26 | 665 | 669 | 661 | 663 | 5,500 |
| 2024/06/25 | 661 | 666 | 656 | 661 | 7,100 |
| 2024/06/24 | 663 | 663 | 652 | 662 | 2,700 |
| 2024/06/21 | 644 | 646 | 643 | 645 | 1,700 |
| 2024/06/20 | 650 | 652 | 644 | 644 | 1,600 |
| 2024/06/19 | 634 | 668 | 634 | 650 | 5,100 |
| 2024/06/18 | 629 | 633 | 629 | 630 | 1,800 |
| 2024/06/17 | 632 | 634 | 621 | 629 | 5,300 |
| 2024/06/14 | 622 | 630 | 622 | 630 | 600 |
| 2024/06/13 | 627 | 627 | 622 | 622 | 1,300 |
| 2024/06/12 | 625 | 630 | 625 | 627 | 800 |
| 2024/06/11 | 632 | 632 | 627 | 627 | 500 |
| 2024/06/10 | 632 | 632 | 626 | 626 | 800 |
| 2024/06/07 | 629 | 630 | 626 | 630 | 400 |
| 2024/06/06 | 629 | 632 | 629 | 629 | 2,400 |
| 2024/06/05 | 633 | 633 | 620 | 627 | 2,900 |
| 2024/06/04 | 626 | 633 | 621 | 633 | 8,800 |
| 2024/06/03 | 615 | 626 | 615 | 626 | 2,500 |
| 2024/05/31 | 619 | 622 | 613 | 615 | 6,800 |
| 2024/05/30 | 609 | 617 | 609 | 617 | 2,600 |
| 2024/05/29 | 628 | 629 | 608 | 608 | 9,200 |
| 2024/05/28 | 633 | 633 | 620 | 622 | 9,700 |
| 2024/05/27 | 640 | 641 | 629 | 633 | 8,300 |
| 2024/05/24 | 642 | 642 | 641 | 641 | 500 |
| 2024/05/23 | 644 | 645 | 640 | 643 | 1,700 |
| 2024/05/22 | 643 | 645 | 640 | 640 | 700 |
| 2024/05/21 | 637 | 640 | 635 | 640 | 2,600 |
| 2024/05/20 | 629 | 643 | 629 | 635 | 7,300 |
| 2024/05/17 | 632 | 636 | 623 | 629 | 5,100 |
| 2024/05/16 | 662 | 662 | 632 | 633 | 7,100 |
| 2024/05/15 | 675 | 683 | 649 | 662 | 12,000 |
| 2024/05/14 | 685 | 693 | 670 | 684 | 17,900 |
| 2024/05/13 | 700 | 733 | 696 | 704 | 11,800 |
| 2024/05/10 | 700 | 700 | 698 | 699 | 400 |
| 2024/05/09 | 702 | 703 | 700 | 700 | 1,100 |
| 2024/05/08 | 690 | 702 | 690 | 698 | 2,600 |
| 2024/05/07 | 711 | 711 | 691 | 695 | 9,100 |
| 2024/05/02 | 694 | 705 | 689 | 701 | 9,000 |
| 2024/05/01 | 698 | 706 | 696 | 696 | 3,200 |
| 2024/04/30 | 709 | 724 | 700 | 700 | 1,300 |
| 2024/04/26 | 705 | 709 | 705 | 709 | 1,000 |
| 2024/04/25 | 712 | 712 | 700 | 712 | 2,200 |
| 2024/04/23 | 726 | 726 | 710 | 710 | 3,400 |
| 2024/04/22 | 705 | 715 | 695 | 711 | 3,200 |
| 2024/04/19 | 702 | 714 | 662 | 705 | 17,200 |
| 2024/04/18 | 704 | 719 | 703 | 703 | 4,200 |
| 2024/04/17 | 714 | 720 | 709 | 715 | 7,800 |
| 2024/04/16 | 728 | 734 | 710 | 729 | 8,400 |
| 2024/04/15 | 739 | 748 | 729 | 743 | 14,600 |
| 2024/04/12 | 719 | 730 | 719 | 724 | 5,500 |
| 2024/04/11 | 707 | 719 | 703 | 719 | 6,100 |
| 2024/04/10 | 707 | 708 | 695 | 708 | 3,200 |
| 2024/04/09 | 702 | 704 | 691 | 700 | 7,000 |
| 2024/04/08 | 705 | 705 | 689 | 699 | 4,500 |
| 2024/04/05 | 701 | 704 | 676 | 704 | 10,600 |
| 2024/04/04 | 698 | 707 | 696 | 707 | 5,900 |
| 2024/04/03 | 710 | 710 | 678 | 702 | 6,600 |
| 2024/04/02 | 725 | 725 | 683 | 710 | 11,500 |
| 2024/04/01 | 733 | 733 | 717 | 719 | 3,600 |
| 2024/03/29 | 733 | 733 | 705 | 722 | 22,700 |
| 2024/03/28 | 700 | 712 | 686 | 712 | 8,600 |
| 2024/03/27 | 707 | 710 | 700 | 710 | 3,600 |
| 2024/03/26 | 717 | 717 | 701 | 710 | 9,000 |
| 2024/03/25 | 696 | 720 | 695 | 717 | 22,100 |
| 2024/03/22 | 689 | 695 | 685 | 695 | 4,300 |
| 2024/03/21 | 682 | 694 | 682 | 694 | 20,900 |
| 2024/03/19 | 673 | 684 | 669 | 684 | 12,500 |
| 2024/03/18 | 680 | 680 | 660 | 674 | 6,500 |
| 2024/03/15 | 663 | 675 | 647 | 670 | 10,400 |
| 2024/03/14 | 657 | 663 | 657 | 663 | 2,300 |
| 2024/03/13 | 663 | 663 | 653 | 663 | 1,300 |
| 2024/03/12 | 664 | 664 | 661 | 661 | 1,600 |
| 2024/03/11 | 673 | 673 | 644 | 665 | 4,500 |
| 2024/03/08 | 665 | 680 | 661 | 675 | 7,800 |
| 2024/03/07 | 676 | 680 | 663 | 672 | 8,300 |
| 2024/03/06 | 667 | 672 | 657 | 671 | 11,400 |
| 2024/03/05 | 668 | 668 | 657 | 667 | 3,000 |
| 2024/03/04 | 663 | 667 | 657 | 667 | 9,300 |
| 2024/03/01 | 675 | 675 | 658 | 663 | 10,400 |
| 2024/02/29 | 675 | 675 | 655 | 668 | 7,500 |
| 2024/02/28 | 668 | 669 | 655 | 668 | 10,400 |
| 2024/02/27 | 680 | 680 | 662 | 670 | 8,500 |
| 2024/02/26 | 675 | 675 | 652 | 672 | 12,800 |
| 2024/02/22 | 673 | 675 | 655 | 670 | 10,400 |
| 2024/02/21 | 662 | 671 | 657 | 671 | 122,300 |
| 2024/02/20 | 662 | 662 | 646 | 660 | 34,200 |
| 2024/02/19 | 649 | 659 | 649 | 658 | 6,700 |
| 2024/02/16 | 649 | 660 | 619 | 650 | 77,700 |
| 2024/02/15 | 625 | 648 | 610 | 644 | 47,000 |
| 2024/02/14 | 661 | 685 | 659 | 676 | 13,600 |
| 2024/02/13 | 659 | 667 | 655 | 663 | 10,300 |
| 2024/02/09 | 666 | 677 | 659 | 670 | 2,900 |
| 2024/02/08 | 670 | 670 | 658 | 666 | 1,900 |
| 2024/02/07 | 672 | 677 | 672 | 672 | 6,300 |
| 2024/02/06 | 684 | 684 | 657 | 672 | 6,200 |
| 2024/02/05 | 668 | 680 | 668 | 674 | 7,900 |
| 2024/02/02 | 679 | 679 | 665 | 668 | 7,100 |
| 2024/02/01 | 680 | 689 | 668 | 668 | 7,300 |
| 2024/01/31 | 676 | 685 | 670 | 680 | 13,100 |
| 2024/01/30 | 659 | 675 | 646 | 675 | 10,400 |
| 2024/01/29 | 653 | 659 | 647 | 659 | 7,600 |
| 2024/01/26 | 655 | 657 | 640 | 655 | 12,700 |
| 2024/01/25 | 651 | 657 | 651 | 656 | 2,900 |
| 2024/01/24 | 656 | 656 | 649 | 656 | 900 |
| 2024/01/23 | 656 | 657 | 650 | 656 | 6,700 |
| 2024/01/22 | 648 | 660 | 648 | 654 | 8,500 |
| 2024/01/19 | 648 | 649 | 644 | 649 | 1,000 |
| 2024/01/18 | 641 | 649 | 641 | 649 | 2,000 |
| 2024/01/17 | 647 | 647 | 642 | 647 | 3,400 |
| 2024/01/16 | 644 | 652 | 642 | 647 | 9,900 |
| 2024/01/15 | 629 | 644 | 627 | 641 | 22,400 |
| 2024/01/12 | 622 | 626 | 615 | 626 | 3,700 |
| 2024/01/11 | 627 | 627 | 625 | 626 | 3,700 |
| 2024/01/10 | 626 | 627 | 624 | 626 | 3,500 |
| 2024/01/09 | 621 | 630 | 611 | 625 | 17,100 |
| 2024/01/05 | 613 | 616 | 612 | 616 | 2,200 |
| 2024/01/04 | 611 | 613 | 605 | 611 | 3,500 |