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
1998/12/30 1,300 1,300 1,300 1,300 800
1998/12/28 1,300 1,300 1,300 1,300 900
1998/12/25 1,300 1,300 1,300 1,300 1,000
1998/12/24 1,220 1,250 1,220 1,250 200
1998/12/22 1,220 1,220 1,220 1,220 1,200
1998/12/21 1,230 1,230 1,230 1,230 100
1998/12/18 1,230 1,230 1,230 1,230 500
1998/12/17 1,230 1,230 1,220 1,220 1,200
1998/12/15 1,250 1,250 1,200 1,200 3,500
1998/12/14 1,250 1,250 1,250 1,250 2,000
1998/12/11 1,250 1,250 1,250 1,250 2,000
1998/12/10 1,250 1,300 1,210 1,300 2,600
1998/12/09 1,300 1,300 1,300 1,300 1,100
1998/12/07 1,330 1,330 1,330 1,330 600
1998/12/03 1,330 1,330 1,330 1,330 200
1998/12/02 1,320 1,340 1,320 1,340 1,800
1998/11/30 1,320 1,350 1,320 1,320 1,700
1998/11/27 1,320 1,320 1,320 1,320 200
1998/11/26 1,300 1,300 1,300 1,300 1,900
1998/11/25 1,200 1,210 1,200 1,210 700
1998/11/24 1,200 1,200 1,200 1,200 2,200
1998/11/17 1,200 1,200 1,200 1,200 300
1998/11/11 1,200 1,200 1,200 1,200 4,000
1998/11/10 1,250 1,250 1,200 1,200 5,900
1998/11/09 1,250 1,250 1,250 1,250 1,000
1998/11/06 1,300 1,300 1,250 1,250 700
1998/11/05 1,300 1,300 1,300 1,300 400
1998/11/04 1,250 1,250 1,250 1,250 200
1998/11/02 1,300 1,300 1,300 1,300 2,600
1998/10/30 1,340 1,340 1,300 1,300 500
1998/10/29 1,300 1,300 1,300 1,300 4,400
1998/10/28 1,200 1,260 1,200 1,260 4,500
1998/10/27 1,200 1,200 1,200 1,200 5,000
1998/10/23 1,250 1,250 1,250 1,250 4,700
1998/10/22 1,250 1,250 1,200 1,250 11,800
1998/10/21 1,250 1,250 1,250 1,250 1,000
1998/10/16 1,250 1,250 1,250 1,250 4,600
1998/10/15 1,250 1,300 1,250 1,300 500
1998/10/13 1,200 1,230 1,200 1,200 9,800
1998/10/12 1,260 1,260 1,260 1,260 500
1998/10/09 1,270 1,300 1,270 1,300 7,400
1998/10/08 1,300 1,300 1,270 1,300 6,800
1998/10/07 1,250 1,300 1,250 1,300 1,400
1998/10/06 1,260 1,260 1,260 1,260 100
1998/10/05 1,270 1,270 1,260 1,260 10,700
1998/10/02 1,260 1,260 1,250 1,260 1,400
1998/10/01 1,350 1,350 1,250 1,260 1,600
1998/09/30 1,260 1,260 1,250 1,250 1,000
1998/09/29 1,300 1,300 1,300 1,300 1,000
1998/09/28 1,390 1,390 1,390 1,390 10,600
1998/09/25 1,350 1,390 1,350 1,390 1,900
1998/09/24 1,270 1,350 1,260 1,350 9,000
1998/09/22 1,330 1,330 1,260 1,260 11,100
1998/09/21 1,340 1,340 1,340 1,340 2,700
1998/09/18 1,290 1,340 1,290 1,340 3,100
1998/09/17 1,260 1,300 1,260 1,300 2,600
1998/09/16 1,260 1,260 1,260 1,260 100
1998/09/14 1,260 1,260 1,260 1,260 800
1998/09/11 1,250 1,260 1,250 1,260 2,100
1998/09/10 1,250 1,250 1,250 1,250 100
1998/09/09 1,250 1,250 1,250 1,250 2,000
1998/09/08 1,250 1,250 1,250 1,250 1,500
1998/09/07 1,230 1,250 1,230 1,250 3,100
1998/09/04 1,300 1,300 1,240 1,250 3,400
1998/09/01 1,370 1,400 1,350 1,350 12,400
1998/08/31 1,370 1,370 1,370 1,370 1,900
1998/08/28 1,370 1,400 1,370 1,400 2,400
1998/08/27 1,380 1,380 1,350 1,370 8,700
1998/08/26 1,370 1,400 1,370 1,380 2,300
1998/08/25 1,350 1,370 1,350 1,370 4,800
1998/08/24 1,390 1,390 1,390 1,390 2,000
1998/08/21 1,380 1,400 1,380 1,400 9,600
1998/08/20 1,350 1,380 1,350 1,380 6,300
1998/08/19 1,380 1,390 1,380 1,380 2,000
1998/08/18 1,350 1,360 1,350 1,350 4,200
1998/08/17 1,350 1,350 1,350 1,350 600
1998/08/14 1,350 1,350 1,350 1,350 1,800
1998/08/13 1,330 1,340 1,300 1,300 1,500
1998/08/12 1,340 1,340 1,330 1,330 4,300
1998/08/11 1,340 1,340 1,340 1,340 1,400
1998/08/10 1,340 1,340 1,340 1,340 1,100
1998/08/07 1,350 1,350 1,320 1,350 7,500
1998/08/06 1,320 1,320 1,320 1,320 100
1998/08/05 1,350 1,360 1,350 1,350 3,200
1998/08/04 1,350 1,350 1,310 1,350 2,000
1998/08/03 1,370 1,400 1,350 1,350 4,200
1998/07/31 1,370 1,370 1,370 1,370 1,800
1998/07/30 1,350 1,380 1,350 1,370 4,900
1998/07/29 1,380 1,380 1,310 1,360 5,400
1998/07/28 1,380 1,380 1,380 1,380 6,700
1998/07/27 1,390 1,390 1,390 1,390 5,100
1998/07/24 1,410 1,410 1,390 1,390 3,800
1998/07/23 1,400 1,410 1,400 1,410 8,500
1998/07/22 1,400 1,400 1,400 1,400 6,200
1998/07/21 1,400 1,410 1,400 1,400 3,100
1998/07/17 1,380 1,400 1,380 1,400 7,100
1998/07/16 1,400 1,400 1,380 1,380 4,400
1998/07/15 1,420 1,420 1,400 1,400 4,500
1998/07/14 1,410 1,410 1,400 1,400 6,000
1998/07/13 1,400 1,410 1,400 1,410 800
1998/07/10 1,400 1,410 1,400 1,410 4,300
1998/07/09 1,400 1,400 1,400 1,400 600
1998/07/08 1,400 1,420 1,400 1,400 3,400
1998/07/07 1,420 1,420 1,400 1,400 2,800
1998/07/06 1,400 1,420 1,380 1,420 5,600
1998/07/03 1,400 1,400 1,400 1,400 1,900
1998/07/02 1,400 1,430 1,390 1,400 8,900
1998/07/01 1,420 1,420 1,390 1,390 2,700
1998/06/30 1,390 1,390 1,390 1,390 1,500
1998/06/29 1,410 1,450 1,390 1,450 3,200
1998/06/26 1,390 1,430 1,390 1,400 1,200
1998/06/25 1,450 1,450 1,390 1,390 2,900
1998/06/24 1,410 1,480 1,380 1,480 5,200
1998/06/23 1,420 1,450 1,420 1,420 7,600
1998/06/22 1,460 1,480 1,460 1,460 3,000
1998/06/19 1,480 1,500 1,460 1,470 18,900
1998/06/18 1,370 1,490 1,370 1,450 30,900
1998/06/17 1,320 1,360 1,320 1,360 8,800
1998/06/16 1,340 1,340 1,310 1,320 5,100
1998/06/15 1,310 1,340 1,310 1,340 4,500
1998/06/12 1,310 1,310 1,310 1,310 3,400
1998/06/11 1,350 1,350 1,300 1,340 13,400
1998/06/10 1,340 1,360 1,340 1,350 18,100
1998/06/09 1,290 1,380 1,270 1,340 33,200
1998/06/08 1,210 1,250 1,210 1,250 36,500
1998/06/05 1,640 1,640 1,400 1,400 53,800
1998/06/04 1,700 1,700 1,700 1,700 540,900

このページの先頭へ