協立電機(6874)の株価時系列情報
協立電機(6874)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,284 | 2,288 | 2,266 | 2,282 | 7,800 |
| 2025/07/30 | 2,271 | 2,289 | 2,271 | 2,273 | 4,000 |
| 2025/07/29 | 2,280 | 2,289 | 2,251 | 2,275 | 8,900 |
| 2025/07/28 | 2,289 | 2,290 | 2,282 | 2,283 | 2,100 |
| 2025/07/25 | 2,288 | 2,288 | 2,270 | 2,281 | 3,700 |
| 2025/07/24 | 2,263 | 2,292 | 2,263 | 2,287 | 11,700 |
| 2025/07/23 | 2,207 | 2,245 | 2,207 | 2,241 | 6,500 |
| 2025/07/22 | 2,233 | 2,233 | 2,210 | 2,210 | 4,900 |
| 2025/07/18 | 2,265 | 2,265 | 2,210 | 2,213 | 11,000 |
| 2025/07/17 | 2,215 | 2,262 | 2,191 | 2,245 | 17,400 |
| 2025/07/16 | 2,186 | 2,220 | 2,186 | 2,220 | 7,300 |
| 2025/07/15 | 2,206 | 2,206 | 2,177 | 2,178 | 11,400 |
| 2025/07/14 | 2,163 | 2,189 | 2,151 | 2,186 | 9,900 |
| 2025/07/11 | 2,131 | 2,160 | 2,130 | 2,145 | 9,900 |
| 2025/07/10 | 2,141 | 2,148 | 2,123 | 2,142 | 8,600 |
| 2025/07/09 | 2,149 | 2,153 | 2,120 | 2,120 | 15,300 |
| 2025/07/08 | 2,139 | 2,175 | 2,120 | 2,139 | 10,000 |
| 2025/07/07 | 2,170 | 2,184 | 2,136 | 2,136 | 10,300 |
| 2025/07/04 | 2,162 | 2,220 | 2,126 | 2,157 | 23,000 |
| 2025/07/03 | 2,190 | 2,192 | 2,157 | 2,159 | 15,100 |
| 2025/07/02 | 2,229 | 2,250 | 2,180 | 2,215 | 23,400 |
| 2025/07/01 | 2,322 | 2,325 | 2,255 | 2,268 | 19,100 |
| 2025/06/30 | 2,360 | 2,370 | 2,301 | 2,331 | 14,400 |
| 2025/06/27 | 2,333 | 2,380 | 2,333 | 2,358 | 11,700 |
| 2025/06/27 | 1 -> 2.00 分割 | ||||
| 2025/06/26 | 4,790 | 4,820 | 4,770 | 4,805 | 9,800 |
| 2025/06/25 | 4,775 | 4,790 | 4,755 | 4,790 | 6,400 |
| 2025/06/24 | 4,765 | 4,795 | 4,745 | 4,780 | 7,200 |
| 2025/06/23 | 4,720 | 4,765 | 4,665 | 4,765 | 3,800 |
| 2025/06/20 | 4,745 | 4,770 | 4,710 | 4,730 | 8,900 |
| 2025/06/19 | 4,720 | 4,760 | 4,720 | 4,745 | 2,800 |
| 2025/06/18 | 4,715 | 4,730 | 4,660 | 4,715 | 8,900 |
| 2025/06/17 | 4,715 | 4,740 | 4,670 | 4,720 | 7,500 |
| 2025/06/16 | 4,750 | 4,750 | 4,610 | 4,720 | 13,500 |
| 2025/06/13 | 4,770 | 4,805 | 4,750 | 4,780 | 4,800 |
| 2025/06/12 | 4,795 | 4,795 | 4,755 | 4,780 | 2,900 |
| 2025/06/11 | 4,755 | 4,810 | 4,755 | 4,795 | 2,500 |
| 2025/06/10 | 4,860 | 4,860 | 4,780 | 4,780 | 3,600 |
| 2025/06/09 | 4,720 | 4,885 | 4,720 | 4,860 | 3,900 |
| 2025/06/06 | 4,750 | 4,750 | 4,695 | 4,745 | 5,800 |
| 2025/06/05 | 4,885 | 4,885 | 4,725 | 4,780 | 9,600 |
| 2025/06/04 | 4,900 | 4,900 | 4,850 | 4,870 | 3,500 |
| 2025/06/03 | 4,930 | 4,930 | 4,830 | 4,845 | 4,600 |
| 2025/06/02 | 4,905 | 4,945 | 4,880 | 4,905 | 3,200 |
| 2025/05/30 | 4,790 | 4,955 | 4,760 | 4,935 | 6,200 |
| 2025/05/29 | 4,910 | 4,925 | 4,860 | 4,860 | 4,100 |
| 2025/05/28 | 4,955 | 4,970 | 4,785 | 4,910 | 7,500 |
| 2025/05/27 | 4,755 | 4,915 | 4,755 | 4,885 | 9,300 |
| 2025/05/26 | 4,770 | 4,800 | 4,730 | 4,755 | 2,600 |
| 2025/05/23 | 4,710 | 4,725 | 4,685 | 4,725 | 2,300 |
| 2025/05/22 | 4,610 | 4,695 | 4,600 | 4,660 | 3,600 |
| 2025/05/21 | 4,685 | 4,785 | 4,630 | 4,640 | 6,800 |
| 2025/05/20 | 4,835 | 4,835 | 4,615 | 4,615 | 11,400 |
| 2025/05/19 | 4,685 | 4,830 | 4,595 | 4,825 | 7,400 |
| 2025/05/16 | 4,590 | 4,665 | 4,570 | 4,665 | 8,800 |
| 2025/05/15 | 4,400 | 4,520 | 4,400 | 4,520 | 3,600 |
| 2025/05/14 | 4,400 | 4,420 | 4,380 | 4,420 | 2,600 |
| 2025/05/13 | 4,465 | 4,465 | 4,350 | 4,370 | 3,900 |
| 2025/05/12 | 4,365 | 4,430 | 4,310 | 4,425 | 8,100 |
| 2025/05/09 | 4,390 | 4,685 | 4,275 | 4,345 | 20,600 |
| 2025/05/08 | 4,485 | 4,485 | 4,290 | 4,415 | 4,000 |
| 2025/05/07 | 4,255 | 4,450 | 4,255 | 4,415 | 6,800 |
| 2025/05/02 | 4,195 | 4,210 | 4,195 | 4,210 | 1,300 |
| 2025/05/01 | 4,195 | 4,195 | 4,160 | 4,195 | 7,200 |
| 2025/04/30 | 4,120 | 4,195 | 4,080 | 4,195 | 900 |
| 2025/04/28 | 4,095 | 4,150 | 4,065 | 4,120 | 1,300 |
| 2025/04/25 | 4,135 | 4,150 | 4,065 | 4,115 | 1,800 |
| 2025/04/24 | 4,010 | 4,135 | 4,010 | 4,135 | 2,000 |
| 2025/04/23 | 3,995 | 4,010 | 3,985 | 3,990 | 1,700 |
| 2025/04/22 | 3,965 | 4,000 | 3,965 | 3,980 | 2,100 |
| 2025/04/21 | 4,190 | 4,190 | 4,020 | 4,020 | 3,600 |
| 2025/04/18 | 4,125 | 4,160 | 4,125 | 4,150 | 1,400 |
| 2025/04/17 | 4,205 | 4,205 | 4,120 | 4,125 | 1,500 |
| 2025/04/16 | 4,195 | 4,205 | 4,165 | 4,165 | 500 |
| 2025/04/15 | 4,215 | 4,265 | 4,055 | 4,265 | 5,400 |
| 2025/04/14 | 4,215 | 4,285 | 4,130 | 4,200 | 11,000 |
| 2025/04/11 | 3,795 | 3,935 | 3,795 | 3,935 | 1,500 |
| 2025/04/10 | 4,040 | 4,055 | 3,800 | 3,890 | 8,800 |
| 2025/04/09 | 3,745 | 3,770 | 3,580 | 3,690 | 4,500 |
| 2025/04/08 | 3,655 | 3,895 | 3,655 | 3,780 | 4,700 |
| 2025/04/07 | 3,590 | 3,650 | 3,500 | 3,515 | 16,600 |
| 2025/04/04 | 3,850 | 3,870 | 3,520 | 3,870 | 28,000 |
| 2025/04/03 | 3,990 | 4,150 | 3,900 | 4,060 | 9,000 |
| 2025/04/02 | 4,300 | 4,315 | 4,100 | 4,230 | 5,600 |
| 2025/04/01 | 4,450 | 4,510 | 4,235 | 4,320 | 6,900 |
| 2025/03/31 | 4,480 | 4,480 | 4,330 | 4,405 | 18,200 |
| 2025/03/28 | 4,460 | 4,465 | 4,415 | 4,465 | 2,300 |
| 2025/03/27 | 4,565 | 4,565 | 4,455 | 4,455 | 38,400 |
| 2025/03/26 | 4,625 | 4,625 | 4,550 | 4,550 | 2,400 |
| 2025/03/25 | 4,490 | 4,580 | 4,490 | 4,575 | 2,300 |
| 2025/03/24 | 4,495 | 4,695 | 4,405 | 4,420 | 6,500 |
| 2025/03/21 | 4,470 | 4,470 | 4,400 | 4,430 | 4,200 |
| 2025/03/19 | 4,450 | 4,470 | 4,400 | 4,425 | 4,300 |
| 2025/03/18 | 4,450 | 4,480 | 4,375 | 4,445 | 4,300 |
| 2025/03/17 | 4,275 | 4,450 | 4,275 | 4,385 | 4,400 |
| 2025/03/14 | 4,180 | 4,245 | 4,180 | 4,245 | 1,000 |
| 2025/03/13 | 4,220 | 4,220 | 4,160 | 4,160 | 2,800 |
| 2025/03/12 | 4,140 | 4,180 | 4,095 | 4,105 | 3,600 |
| 2025/03/11 | 4,100 | 4,135 | 4,060 | 4,135 | 2,100 |
| 2025/03/10 | 4,135 | 4,210 | 4,095 | 4,135 | 2,600 |
| 2025/03/07 | 4,025 | 4,100 | 4,010 | 4,090 | 2,000 |
| 2025/03/06 | 4,050 | 4,100 | 4,045 | 4,065 | 1,200 |
| 2025/03/05 | 4,020 | 4,065 | 4,000 | 4,025 | 4,100 |
| 2025/03/04 | 4,000 | 4,060 | 4,000 | 4,025 | 6,300 |
| 2025/03/03 | 4,115 | 4,115 | 4,025 | 4,060 | 10,000 |
| 2025/02/28 | 3,950 | 4,015 | 3,950 | 3,975 | 4,800 |
| 2025/02/27 | 4,010 | 4,025 | 4,010 | 4,020 | 600 |
| 2025/02/26 | 4,015 | 4,065 | 3,980 | 4,065 | 4,000 |
| 2025/02/25 | 4,115 | 4,120 | 4,065 | 4,065 | 2,100 |
| 2025/02/21 | 4,090 | 4,130 | 4,075 | 4,080 | 2,100 |
| 2025/02/20 | 4,105 | 4,180 | 4,080 | 4,180 | 7,300 |
| 2025/02/19 | 4,190 | 4,190 | 4,085 | 4,115 | 3,800 |
| 2025/02/18 | 4,200 | 4,200 | 4,115 | 4,120 | 4,700 |
| 2025/02/17 | 4,265 | 4,270 | 4,180 | 4,200 | 3,100 |
| 2025/02/14 | 4,250 | 4,340 | 4,250 | 4,265 | 2,800 |
| 2025/02/13 | 4,360 | 4,360 | 4,290 | 4,295 | 3,500 |
| 2025/02/12 | 4,300 | 4,360 | 4,260 | 4,340 | 5,700 |
| 2025/02/10 | 4,075 | 4,470 | 4,075 | 4,300 | 17,400 |
| 2025/02/07 | 3,960 | 3,995 | 3,880 | 3,960 | 14,800 |
| 2025/02/06 | 3,965 | 3,990 | 3,900 | 3,925 | 3,600 |
| 2025/02/05 | 3,995 | 4,000 | 3,985 | 3,985 | 1,100 |
| 2025/02/04 | 3,970 | 3,980 | 3,950 | 3,975 | 1,600 |
| 2025/02/03 | 3,975 | 4,040 | 3,970 | 4,005 | 1,400 |
| 2025/01/31 | 3,995 | 3,995 | 3,970 | 3,985 | 1,200 |
| 2025/01/30 | 3,995 | 3,995 | 3,980 | 3,985 | 4,200 |
| 2025/01/29 | 3,970 | 4,000 | 3,940 | 3,995 | 4,400 |
| 2025/01/28 | 3,965 | 3,965 | 3,925 | 3,940 | 2,600 |
| 2025/01/27 | 3,935 | 3,955 | 3,910 | 3,955 | 700 |
| 2025/01/24 | 3,940 | 3,945 | 3,900 | 3,930 | 2,600 |
| 2025/01/23 | 3,910 | 3,930 | 3,855 | 3,930 | 1,400 |
| 2025/01/22 | 3,870 | 3,885 | 3,870 | 3,875 | 1,800 |
| 2025/01/21 | 3,890 | 3,900 | 3,875 | 3,900 | 1,900 |
| 2025/01/20 | 3,845 | 3,905 | 3,845 | 3,905 | 2,800 |
| 2025/01/17 | 3,780 | 3,840 | 3,765 | 3,840 | 1,600 |
| 2025/01/16 | 3,795 | 3,800 | 3,795 | 3,800 | 1,100 |
| 2025/01/15 | 3,830 | 3,865 | 3,800 | 3,800 | 5,500 |
| 2025/01/14 | 3,780 | 3,815 | 3,780 | 3,815 | 900 |
| 2025/01/10 | 3,790 | 3,825 | 3,790 | 3,825 | 500 |
| 2025/01/09 | 3,760 | 3,840 | 3,750 | 3,840 | 4,900 |
| 2025/01/08 | 3,830 | 3,830 | 3,780 | 3,780 | 1,700 |
| 2025/01/07 | 3,830 | 3,830 | 3,725 | 3,800 | 2,000 |
| 2025/01/06 | 3,740 | 3,800 | 3,740 | 3,800 | 4,300 |
| 2024/12/30 | 3,745 | 3,750 | 3,740 | 3,740 | 500 |
| 2024/12/27 | 3,745 | 3,780 | 3,745 | 3,745 | 4,100 |
| 2024/12/26 | 3,665 | 3,790 | 3,645 | 3,750 | 5,200 |
| 2024/12/25 | 3,710 | 3,730 | 3,675 | 3,675 | 4,400 |
| 2024/12/24 | 3,645 | 3,710 | 3,600 | 3,690 | 3,100 |
| 2024/12/23 | 3,545 | 3,600 | 3,545 | 3,600 | 5,900 |
| 2024/12/20 | 3,520 | 3,530 | 3,505 | 3,530 | 1,200 |
| 2024/12/19 | 3,435 | 3,510 | 3,425 | 3,505 | 4,900 |
| 2024/12/18 | 3,465 | 3,470 | 3,425 | 3,470 | 800 |
| 2024/12/17 | 3,515 | 3,515 | 3,430 | 3,465 | 1,000 |
| 2024/12/16 | 3,500 | 3,520 | 3,485 | 3,500 | 1,200 |
| 2024/12/13 | 3,530 | 3,530 | 3,500 | 3,500 | 200 |
| 2024/12/12 | 3,500 | 3,505 | 3,460 | 3,460 | 1,000 |
| 2024/12/11 | 3,450 | 3,470 | 3,450 | 3,470 | 900 |
| 2024/12/10 | 3,420 | 3,450 | 3,420 | 3,450 | 900 |
| 2024/12/09 | 3,425 | 3,460 | 3,420 | 3,450 | 1,300 |
| 2024/12/06 | 3,430 | 3,430 | 3,410 | 3,425 | 4,400 |
| 2024/12/05 | 3,425 | 3,430 | 3,425 | 3,430 | 600 |
| 2024/12/04 | 3,435 | 3,435 | 3,350 | 3,425 | 2,100 |
| 2024/12/03 | 3,435 | 3,455 | 3,435 | 3,435 | 1,700 |
| 2024/12/02 | 3,485 | 3,485 | 3,425 | 3,425 | 300 |
| 2024/11/28 | 3,385 | 3,415 | 3,365 | 3,415 | 2,400 |
| 2024/11/27 | 3,455 | 3,530 | 3,405 | 3,405 | 1,800 |
| 2024/11/26 | 3,550 | 3,550 | 3,500 | 3,500 | 1,400 |
| 2024/11/25 | 3,530 | 3,545 | 3,530 | 3,545 | 600 |
| 2024/11/22 | 3,500 | 3,530 | 3,455 | 3,530 | 2,300 |
| 2024/11/21 | 3,430 | 3,460 | 3,420 | 3,460 | 500 |
| 2024/11/20 | 3,555 | 3,555 | 3,420 | 3,420 | 1,100 |
| 2024/11/19 | 3,550 | 3,555 | 3,520 | 3,555 | 3,400 |
| 2024/11/18 | 3,530 | 3,580 | 3,530 | 3,550 | 6,700 |
| 2024/11/15 | 3,480 | 3,535 | 3,480 | 3,500 | 1,300 |
| 2024/11/14 | 3,550 | 3,550 | 3,470 | 3,500 | 800 |
| 2024/11/13 | 3,590 | 3,600 | 3,490 | 3,490 | 2,400 |
| 2024/11/12 | 3,495 | 3,585 | 3,430 | 3,520 | 15,200 |
| 2024/11/11 | 3,350 | 3,485 | 3,340 | 3,485 | 6,700 |
| 2024/11/08 | 3,300 | 3,340 | 3,300 | 3,320 | 2,800 |
| 2024/11/07 | 3,355 | 3,360 | 3,255 | 3,320 | 5,200 |
| 2024/11/06 | 3,195 | 3,395 | 3,175 | 3,300 | 10,800 |
| 2024/11/05 | 3,170 | 3,195 | 3,150 | 3,165 | 6,000 |
| 2024/11/01 | 3,130 | 3,165 | 3,120 | 3,165 | 900 |
| 2024/10/31 | 3,200 | 3,200 | 3,100 | 3,110 | 1,800 |
| 2024/10/30 | 3,160 | 3,205 | 3,160 | 3,205 | 36,100 |
| 2024/10/29 | 3,215 | 3,215 | 3,115 | 3,115 | 800 |
| 2024/10/28 | 3,035 | 3,085 | 3,035 | 3,085 | 1,000 |
| 2024/10/25 | 3,085 | 3,090 | 3,050 | 3,050 | 5,100 |
| 2024/10/24 | 3,085 | 3,095 | 3,015 | 3,085 | 2,300 |
| 2024/10/23 | 3,105 | 3,105 | 3,100 | 3,100 | 700 |
| 2024/10/22 | 3,100 | 3,105 | 3,085 | 3,100 | 1,600 |
| 2024/10/21 | 3,105 | 3,110 | 3,075 | 3,100 | 1,500 |
| 2024/10/18 | 3,110 | 3,110 | 3,100 | 3,100 | 200 |
| 2024/10/17 | 3,060 | 3,100 | 3,055 | 3,100 | 1,800 |
| 2024/10/16 | 3,160 | 3,160 | 3,005 | 3,050 | 5,200 |
| 2024/10/15 | 3,190 | 3,190 | 3,170 | 3,180 | 6,600 |
| 2024/10/10 | 3,155 | 3,225 | 3,155 | 3,190 | 900 |
| 2024/10/09 | 3,235 | 3,235 | 3,160 | 3,190 | 2,000 |
| 2024/10/08 | 3,210 | 3,225 | 3,210 | 3,225 | 200 |
| 2024/10/07 | 3,230 | 3,230 | 3,210 | 3,210 | 300 |
| 2024/10/04 | 3,210 | 3,220 | 3,210 | 3,210 | 600 |
| 2024/10/03 | 3,210 | 3,225 | 3,195 | 3,210 | 700 |