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
2004/12/30 1,554 1,590 1,545 1,545 3,800
2004/12/29 1,530 1,554 1,530 1,554 600
2004/12/28 1,530 1,535 1,520 1,525 2,200
2004/12/27 1,558 1,558 1,530 1,532 1,100
2004/12/24 1,610 1,610 1,470 1,530 7,600
2004/12/22 1,620 1,620 1,610 1,610 1,200
2004/12/21 1,630 1,630 1,600 1,620 2,500
2004/12/20 1,641 1,650 1,630 1,630 1,100
2004/12/17 1,630 1,640 1,600 1,640 2,700
2004/12/16 1,630 1,630 1,630 1,630 800
2004/12/15 1,650 1,650 1,640 1,640 900
2004/12/14 1,620 1,650 1,600 1,650 1,900
2004/12/13 1,630 1,650 1,620 1,620 1,400
2004/12/10 1,620 1,630 1,610 1,630 900
2004/12/09 1,630 1,630 1,620 1,620 500
2004/12/08 1,640 1,640 1,630 1,630 800
2004/12/07 1,650 1,660 1,640 1,640 1,200
2004/12/06 1,640 1,640 1,630 1,640 1,200
2004/12/03 1,600 1,630 1,600 1,630 1,000
2004/12/02 1,650 1,650 1,570 1,600 800
2004/12/01 1,650 1,650 1,600 1,650 1,000
2004/11/30 1,600 1,650 1,600 1,650 1,100
2004/11/29 1,600 1,600 1,600 1,600 200
2004/11/26 1,600 1,600 1,600 1,600 600
2004/11/25 1,600 1,600 1,600 1,600 1,100
2004/11/24 1,640 1,640 1,600 1,600 400
2004/11/22 1,640 1,640 1,640 1,640 300
2004/11/19 1,600 1,650 1,600 1,640 400
2004/11/18 1,680 1,680 1,530 1,600 1,600
2004/11/17 1,680 1,680 1,650 1,650 300
2004/11/16 1,620 1,680 1,560 1,680 800
2004/11/15 1,680 1,680 1,620 1,620 600
2004/11/12 1,650 1,680 1,540 1,600 1,300
2004/11/11 1,670 1,670 1,650 1,650 300
2004/11/10 1,690 1,690 1,670 1,670 300
2004/11/09 1,690 1,690 1,690 1,690 400
2004/11/08 1,670 1,680 1,670 1,680 200
2004/11/05 1,680 1,680 1,670 1,670 2,600
2004/11/04 1,670 1,680 1,670 1,670 1,000
2004/11/02 1,660 1,680 1,660 1,670 400
2004/11/01 1,680 1,680 1,660 1,660 1,700
2004/10/29 1,660 1,680 1,660 1,680 400
2004/10/28 1,660 1,660 1,660 1,660 400
2004/10/27 1,630 1,630 1,630 1,630 300
2004/10/26 1,640 1,640 1,630 1,630 200
2004/10/25 1,640 1,640 1,640 1,640 1,200
2004/10/22 1,650 1,650 1,640 1,640 400
2004/10/21 1,640 1,640 1,610 1,610 600
2004/10/20 1,680 1,680 1,670 1,670 300
2004/10/19 1,700 1,700 1,680 1,680 400
2004/10/18 1,690 1,690 1,650 1,650 400
2004/10/15 1,690 1,690 1,690 1,690 300
2004/10/14 1,680 1,680 1,660 1,660 400
2004/10/13 1,680 1,680 1,680 1,680 800
2004/10/12 1,650 1,650 1,650 1,650 1,000
2004/10/08 1,740 1,740 1,690 1,690 600
2004/10/07 1,700 1,700 1,690 1,690 700
2004/10/06 1,690 1,720 1,690 1,690 900
2004/10/05 1,700 1,700 1,690 1,690 1,400
2004/10/04 1,700 1,700 1,690 1,690 600
2004/10/01 1,660 1,660 1,620 1,620 700
2004/09/30 1,620 1,620 1,620 1,620 100
2004/09/29 1,620 1,620 1,620 1,620 700
2004/09/28 1,570 1,570 1,570 1,570 100
2004/09/27 1,640 1,660 1,640 1,660 500
2004/09/24 1,650 1,670 1,650 1,670 1,500
2004/09/22 1,570 1,650 1,570 1,650 1,000
2004/09/21 1,640 1,640 1,620 1,620 300
2004/09/17 1,620 1,660 1,600 1,660 1,800
2004/09/16 1,660 1,660 1,630 1,660 600
2004/09/15 1,570 1,660 1,570 1,660 1,200
2004/09/14 1,650 1,650 1,540 1,540 1,000
2004/09/10 1,680 1,680 1,680 1,680 100
2004/09/09 1,690 1,690 1,680 1,680 700
2004/09/08 1,680 1,680 1,680 1,680 100
2004/09/07 1,730 1,730 1,730 1,730 400
2004/09/06 1,700 1,730 1,700 1,730 600
2004/09/03 1,700 1,700 1,690 1,700 700
2004/09/02 1,670 1,700 1,670 1,700 500
2004/09/01 1,650 1,660 1,650 1,660 500
2004/08/31 1,660 1,660 1,640 1,650 1,200
2004/08/30 1,730 1,730 1,630 1,660 2,300
2004/08/27 1,770 1,770 1,730 1,730 300
2004/08/26 1,790 1,790 1,770 1,770 400
2004/08/25 1,760 1,790 1,760 1,790 1,000
2004/08/24 1,780 1,780 1,750 1,760 800
2004/08/23 1,680 1,800 1,650 1,780 2,000
2004/08/20 1,780 1,780 1,680 1,680 600
2004/08/19 1,640 1,760 1,640 1,670 400
2004/08/18 1,630 1,730 1,620 1,630 1,300
2004/08/17 1,770 1,770 1,620 1,620 700
2004/08/16 1,780 1,780 1,680 1,680 1,100
2004/08/13 1,800 1,800 1,790 1,790 400
2004/08/12 1,800 1,800 1,760 1,800 1,400
2004/08/11 1,800 1,800 1,790 1,800 500
2004/08/10 1,800 1,800 1,800 1,800 100
2004/08/09 1,810 1,810 1,750 1,800 500
2004/08/06 1,850 1,850 1,780 1,830 600
2004/08/05 1,780 1,870 1,780 1,870 700
2004/08/04 1,890 1,890 1,720 1,780 1,500
2004/08/03 1,900 1,900 1,880 1,890 300
2004/08/02 1,840 1,900 1,840 1,900 300
2004/07/30 1,950 1,950 1,840 1,840 1,000
2004/07/29 1,930 1,970 1,900 1,950 1,100
2004/07/28 1,950 1,950 1,930 1,930 700
2004/07/27 1,970 1,970 1,950 1,950 700
2004/07/26 1,970 1,970 1,970 1,970 600
2004/07/23 1,980 1,980 1,960 1,960 1,000
2004/07/22 1,980 1,980 1,960 1,960 600
2004/07/21 1,980 1,980 1,970 1,980 500
2004/07/20 1,980 1,980 1,970 1,980 500
2004/07/16 1,970 1,980 1,880 1,980 1,000
2004/07/15 1,990 1,990 1,970 1,970 500
2004/07/14 1,990 1,990 1,950 1,990 900
2004/07/13 1,990 1,990 1,990 1,990 800
2004/07/12 2,000 2,000 1,990 2,000 500
2004/07/09 1,970 2,000 1,970 2,000 600
2004/07/08 1,970 1,970 1,970 1,970 400
2004/07/07 1,980 1,980 1,980 1,980 500
2004/07/06 2,020 2,020 1,980 1,980 1,000
2004/07/05 1,980 2,000 1,960 1,980 1,000
2004/07/02 2,000 2,020 1,890 1,890 1,300
2004/07/01 1,940 1,950 1,940 1,950 1,300
2004/06/30 1,990 1,990 1,940 1,940 1,300
2004/06/29 1,900 1,990 1,880 1,990 1,800
2004/06/28 2,050 2,070 2,020 2,020 900
2004/06/25 1,950 2,100 1,950 2,020 1,800
2004/06/24 1,900 1,950 1,890 1,950 1,000
2004/06/23 1,960 1,970 1,930 1,930 1,700
2004/06/22 1,950 1,970 1,920 1,960 1,400
2004/06/21 1,950 1,960 1,950 1,950 600
2004/06/18 2,000 2,000 1,950 1,950 1,100
2004/06/17 2,000 2,000 1,990 2,000 600
2004/06/16 2,000 2,000 2,000 2,000 2,000
2004/06/15 2,010 2,010 2,010 2,010 600
2004/06/14 1,970 2,030 1,970 2,000 1,700
2004/06/11 1,900 1,950 1,900 1,950 600
2004/06/10 1,950 1,950 1,900 1,900 1,400
2004/06/09 1,960 1,960 1,950 1,950 600
2004/06/08 1,960 1,960 1,960 1,960 700
2004/06/07 1,980 1,980 1,950 1,950 1,500
2004/06/04 1,980 1,980 1,980 1,980 900
2004/06/03 1,990 1,990 1,980 1,990 1,100
2004/06/02 1,990 1,990 1,990 1,990 500
2004/06/01 2,000 2,000 1,990 1,990 1,000
2004/05/31 2,000 2,000 2,000 2,000 400
2004/05/28 2,040 2,040 2,030 2,040 1,100
2004/05/27 2,000 2,000 2,000 2,000 1,900
2004/05/26 2,000 2,000 1,980 2,000 1,400
2004/05/25 2,000 2,000 1,980 1,980 1,400
2004/05/24 1,970 2,000 1,970 2,000 700
2004/05/21 1,870 1,900 1,870 1,900 300
2004/05/20 1,870 1,870 1,870 1,870 600
2004/05/19 1,820 1,880 1,820 1,880 400
2004/05/18 1,810 1,820 1,800 1,820 1,900
2004/05/17 1,910 1,910 1,790 1,850 1,900
2004/05/14 1,970 1,970 1,910 1,910 1,400
2004/05/13 1,990 1,990 1,980 1,990 1,300
2004/05/12 1,930 2,050 1,930 2,050 1,200
2004/05/11 1,940 2,000 1,910 1,930 3,800
2004/05/10 2,090 2,090 2,000 2,000 2,200
2004/05/07 2,100 2,100 2,080 2,100 1,400
2004/05/06 2,100 2,100 2,100 2,100 3,200
2004/04/30 2,100 2,100 2,070 2,100 3,200
2004/04/28 2,090 2,130 2,060 2,130 2,700
2004/04/27 2,110 2,130 2,050 2,130 2,500
2004/04/26 2,150 2,160 2,000 2,110 10,300
2004/04/23 2,190 2,200 2,130 2,130 6,300
2004/04/22 2,170 2,190 2,130 2,190 2,600
2004/04/21 2,200 2,200 2,130 2,170 4,200
2004/04/20 2,240 2,250 2,180 2,200 8,000
2004/04/19 2,150 2,250 2,080 2,250 7,400
2004/04/16 1,990 2,150 1,990 2,120 11,100
2004/04/15 2,000 2,000 1,950 1,950 2,100
2004/04/14 2,000 2,000 1,970 2,000 5,500
2004/04/13 1,920 2,000 1,920 2,000 3,600
2004/04/12 1,860 1,920 1,860 1,920 1,200
2004/04/09 1,870 1,870 1,850 1,850 2,100
2004/04/08 1,960 1,970 1,890 1,890 2,800
2004/04/07 1,950 1,950 1,930 1,950 2,900
2004/04/06 1,970 2,000 1,960 1,970 9,900
2004/04/05 1,960 1,960 1,900 1,920 7,200
2004/04/02 1,850 1,950 1,840 1,920 8,400
2004/04/01 1,740 1,780 1,720 1,780 6,100
2004/03/31 1,740 1,750 1,670 1,740 7,600
2004/03/30 1,650 1,700 1,650 1,700 1,400
2004/03/29 1,650 1,650 1,620 1,650 5,900
2004/03/26 1,680 1,700 1,680 1,700 1,300
2004/03/25 1,700 1,730 1,650 1,650 4,000
2004/03/24 1,680 1,700 1,680 1,700 4,100
2004/03/23 1,660 1,700 1,660 1,680 3,600
2004/03/22 1,620 1,670 1,620 1,670 5,900
2004/03/19 1,570 1,620 1,570 1,600 4,100
2004/03/18 1,550 1,570 1,550 1,570 4,400
2004/03/17 1,590 1,600 1,530 1,550 5,100
2004/03/16 1,480 1,600 1,480 1,530 10,700
2004/03/15 1,420 1,450 1,420 1,450 1,800
2004/03/12 1,400 1,450 1,390 1,390 1,000
2004/03/11 1,450 1,450 1,400 1,400 900
2004/03/10 1,440 1,450 1,420 1,450 700
2004/03/09 1,440 1,440 1,400 1,440 800
2004/03/08 1,430 1,450 1,430 1,440 800
2004/03/05 1,380 1,430 1,380 1,430 1,400
2004/03/04 1,400 1,440 1,380 1,380 1,600
2004/03/03 1,400 1,410 1,400 1,400 400
2004/03/02 1,410 1,410 1,390 1,410 4,300
2004/03/01 1,410 1,410 1,410 1,410 1,200
2004/02/27 1,420 1,420 1,400 1,410 700
2004/02/26 1,440 1,440 1,410 1,420 500
2004/02/25 1,450 1,450 1,440 1,440 1,000
2004/02/24 1,420 1,450 1,370 1,450 1,600
2004/02/23 1,400 1,420 1,370 1,420 600
2004/02/20 1,420 1,420 1,360 1,400 1,100
2004/02/19 1,420 1,420 1,410 1,420 1,000
2004/02/18 1,430 1,430 1,350 1,410 1,900
2004/02/17 1,450 1,450 1,430 1,430 500
2004/02/16 1,450 1,450 1,450 1,450 700
2004/02/13 1,470 1,470 1,450 1,450 400
2004/02/12 1,480 1,480 1,480 1,480 500
2004/02/10 1,460 1,460 1,380 1,380 500
2004/02/09 1,460 1,460 1,450 1,460 1,700
2004/02/06 1,400 1,450 1,400 1,450 1,100
2004/02/05 1,430 1,430 1,400 1,400 800
2004/02/04 1,440 1,440 1,380 1,430 700
2004/02/03 1,380 1,450 1,370 1,440 3,200
2004/02/02 1,360 1,360 1,320 1,320 1,200
2004/01/30 1,360 1,360 1,360 1,360 400
2004/01/29 1,360 1,360 1,350 1,360 500
2004/01/28 1,360 1,360 1,360 1,360 100
2004/01/26 1,400 1,430 1,320 1,400 1,400
2004/01/23 1,400 1,400 1,400 1,400 600
2004/01/22 1,380 1,400 1,380 1,400 800
2004/01/21 1,390 1,390 1,390 1,390 200
2004/01/20 1,360 1,360 1,360 1,360 1,100
2004/01/19 1,400 1,400 1,360 1,360 600
2004/01/16 1,430 1,430 1,350 1,400 2,500
2004/01/15 1,400 1,400 1,400 1,400 300
2004/01/14 1,430 1,430 1,400 1,400 200
2004/01/13 1,430 1,430 1,430 1,430 100
2004/01/09 1,350 1,400 1,350 1,400 600
2004/01/08 1,320 1,350 1,320 1,350 600
2004/01/07 1,350 1,350 1,310 1,310 1,100
2004/01/06 1,350 1,380 1,350 1,360 2,100

このページの先頭へ