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
2006/12/28 1,736 1,740 1,735 1,740 600
2006/12/27 1,740 1,740 1,736 1,736 1,600
2006/12/26 1,730 1,735 1,730 1,735 600
2006/12/25 1,721 1,730 1,721 1,730 3,300
2006/12/22 1,731 1,740 1,721 1,721 2,300
2006/12/21 1,732 1,732 1,730 1,730 900
2006/12/20 1,728 1,728 1,728 1,728 100
2006/12/19 1,750 1,750 1,726 1,726 3,000
2006/12/18 1,729 1,750 1,729 1,750 2,100
2006/12/15 1,799 1,799 1,720 1,730 2,700
2006/12/14 1,738 1,755 1,738 1,755 1,600
2006/12/13 1,715 1,770 1,715 1,768 2,300
2006/12/12 1,750 1,750 1,700 1,701 2,300
2006/12/11 1,780 1,780 1,740 1,750 2,300
2006/12/08 1,752 1,830 1,752 1,780 900
2006/12/07 1,790 1,790 1,752 1,752 1,200
2006/12/06 1,800 1,800 1,760 1,790 1,300
2006/12/05 1,752 1,760 1,752 1,758 900
2006/12/04 1,752 1,752 1,751 1,751 600
2006/12/01 1,760 1,760 1,750 1,751 2,400
2006/11/30 1,754 1,754 1,754 1,754 100
2006/11/29 1,739 1,750 1,739 1,750 2,500
2006/11/28 1,750 1,750 1,740 1,750 900
2006/11/27 1,740 1,750 1,740 1,750 1,200
2006/11/24 1,830 1,830 1,800 1,800 800
2006/11/22 1,850 1,850 1,830 1,830 400
2006/11/20 1,769 1,780 1,760 1,760 6,700
2006/11/17 1,830 1,830 1,769 1,769 400
2006/11/16 1,765 1,855 1,765 1,855 300
2006/11/15 1,770 1,770 1,761 1,765 800
2006/11/14 1,830 1,830 1,830 1,830 100
2006/11/13 1,850 1,850 1,830 1,830 300
2006/11/10 1,850 1,850 1,850 1,850 400
2006/11/09 1,840 1,840 1,800 1,800 400
2006/11/08 1,850 1,900 1,820 1,850 2,800
2006/11/07 1,850 1,880 1,850 1,850 900
2006/11/06 1,850 1,850 1,850 1,850 300
2006/11/02 1,790 1,800 1,790 1,800 1,900
2006/11/01 1,790 1,790 1,790 1,790 300
2006/10/31 1,849 1,849 1,780 1,780 700
2006/10/30 1,850 1,850 1,750 1,750 500
2006/10/27 1,850 1,850 1,850 1,850 800
2006/10/26 1,860 1,860 1,836 1,836 1,800
2006/10/25 1,800 1,860 1,800 1,860 400
2006/10/24 1,800 1,880 1,800 1,800 600
2006/10/23 1,850 1,850 1,800 1,800 300
2006/10/20 1,850 1,850 1,850 1,850 100
2006/10/19 1,889 1,889 1,850 1,850 2,300
2006/10/18 1,780 1,830 1,780 1,830 2,300
2006/10/17 1,789 1,789 1,780 1,785 300
2006/10/16 1,789 1,789 1,780 1,789 300
2006/10/13 1,791 1,791 1,787 1,789 700
2006/10/12 1,739 1,739 1,700 1,701 1,600
2006/10/11 1,721 1,721 1,721 1,721 200
2006/10/06 1,725 1,740 1,715 1,715 1,100
2006/10/05 1,755 1,755 1,755 1,755 400
2006/10/04 1,755 1,760 1,755 1,755 2,300
2006/10/03 1,803 1,803 1,802 1,802 600
2006/10/02 1,810 1,810 1,803 1,803 300
2006/09/29 1,802 1,802 1,801 1,801 1,700
2006/09/28 1,797 1,797 1,797 1,797 100
2006/09/27 1,800 1,800 1,793 1,795 600
2006/09/25 1,786 1,786 1,786 1,786 400
2006/09/22 1,800 1,800 1,786 1,786 200
2006/09/21 1,787 1,800 1,787 1,793 1,000
2006/09/20 1,791 1,791 1,791 1,791 100
2006/09/19 1,900 1,900 1,900 1,900 100
2006/09/15 1,780 1,781 1,780 1,781 400
2006/09/14 1,771 1,771 1,771 1,771 100
2006/09/13 1,770 1,770 1,770 1,770 200
2006/09/12 1,772 1,772 1,770 1,770 300
2006/09/11 1,792 1,800 1,772 1,772 400
2006/09/08 1,800 1,800 1,770 1,772 300
2006/09/06 1,840 1,840 1,840 1,840 800
2006/09/05 1,840 1,840 1,840 1,840 400
2006/09/04 1,841 1,841 1,840 1,840 300
2006/09/01 1,840 1,840 1,840 1,840 100
2006/08/30 1,899 1,899 1,899 1,899 700
2006/08/28 1,930 1,930 1,930 1,930 400
2006/08/25 2,035 2,035 2,030 2,030 600
2006/08/24 2,040 2,040 1,950 2,030 500
2006/08/23 1,990 2,115 1,970 1,970 3,000
2006/08/22 1,880 1,900 1,880 1,900 600
2006/08/21 1,840 1,840 1,780 1,811 300
2006/08/18 1,870 1,870 1,751 1,751 800
2006/08/17 1,920 1,920 1,780 1,780 400
2006/08/16 1,800 1,800 1,800 1,800 500
2006/08/15 1,730 1,730 1,730 1,730 200
2006/08/14 1,730 1,800 1,730 1,800 700
2006/08/11 1,800 1,800 1,800 1,800 800
2006/08/10 1,760 1,760 1,760 1,760 600
2006/08/08 1,760 1,760 1,760 1,760 100
2006/08/07 1,760 1,760 1,760 1,760 200
2006/08/04 1,750 1,750 1,750 1,750 200
2006/08/02 1,740 1,740 1,740 1,740 300
2006/08/01 1,800 1,800 1,800 1,800 100
2006/07/31 1,800 1,800 1,800 1,800 100
2006/07/28 1,800 1,800 1,800 1,800 1,000
2006/07/27 1,800 1,800 1,800 1,800 1,100
2006/07/26 1,820 1,820 1,820 1,820 200
2006/07/25 1,820 1,820 1,820 1,820 300
2006/07/21 1,626 1,840 1,626 1,840 200
2006/07/20 1,610 1,790 1,610 1,700 300
2006/07/19 1,680 1,680 1,601 1,620 900
2006/07/14 1,822 1,822 1,800 1,800 2,200
2006/07/13 1,851 1,852 1,850 1,852 1,100
2006/07/07 1,931 1,931 1,931 1,931 100
2006/07/05 1,931 1,931 1,915 1,915 600
2006/07/04 1,931 1,931 1,931 1,931 300
2006/07/03 1,901 1,901 1,901 1,901 100
2006/06/30 1,950 1,950 1,950 1,950 1,200
2006/06/29 1,871 1,950 1,871 1,950 300
2006/06/28 1,901 1,901 1,901 1,901 400
2006/06/27 1,931 1,931 1,901 1,901 700
2006/06/26 1,970 1,970 1,950 1,950 500
2006/06/23 1,981 1,981 1,970 1,970 600
2006/06/22 1,980 1,980 1,980 1,980 100
2006/06/21 1,900 1,900 1,900 1,900 300
2006/06/19 1,999 1,999 1,950 1,950 200
2006/06/16 1,992 1,993 1,992 1,993 800
2006/06/15 1,992 1,992 1,992 1,992 100
2006/06/14 1,884 1,884 1,884 1,884 100
2006/06/12 1,852 1,885 1,852 1,884 700
2006/06/09 1,855 1,940 1,855 1,940 1,500
2006/06/08 1,880 1,880 1,855 1,855 200
2006/06/07 1,905 1,906 1,880 1,880 9,100
2006/06/06 1,965 1,965 1,905 1,935 500
2006/06/05 2,020 2,020 2,020 2,020 600
2006/06/01 2,030 2,030 2,030 2,030 300
2006/05/31 2,050 2,050 2,030 2,030 1,200
2006/05/30 2,030 2,050 2,030 2,050 700
2006/05/29 2,020 2,030 2,020 2,030 600
2006/05/25 2,050 2,050 2,045 2,045 500
2006/05/24 2,050 2,050 2,050 2,050 100
2006/05/22 1,991 2,030 1,991 2,030 300
2006/05/19 2,000 2,000 1,990 2,000 700
2006/05/18 2,020 2,020 2,020 2,020 400
2006/05/17 2,020 2,020 2,020 2,020 100
2006/05/16 2,090 2,100 2,020 2,020 900
2006/05/15 2,090 2,100 2,090 2,100 2,000
2006/05/12 2,020 2,050 2,020 2,050 1,800
2006/05/11 2,020 2,020 2,020 2,020 1,600
2006/05/10 2,060 2,100 2,060 2,100 300
2006/05/09 2,100 2,100 2,100 2,100 300
2006/05/08 2,100 2,100 2,100 2,100 700
2006/05/02 2,100 2,140 2,100 2,100 2,100
2006/05/01 2,100 2,100 2,100 2,100 200
2006/04/28 2,090 2,100 2,090 2,090 700
2006/04/27 2,090 2,090 2,090 2,090 300
2006/04/26 2,080 2,080 2,080 2,080 200
2006/04/24 2,080 2,100 2,080 2,080 2,700
2006/04/21 2,120 2,120 2,080 2,090 700
2006/04/20 2,080 2,080 2,080 2,080 900
2006/04/19 2,150 2,150 2,110 2,110 200
2006/04/18 2,080 2,080 2,080 2,080 600
2006/04/17 2,180 2,180 2,100 2,100 800
2006/04/14 2,120 2,150 2,100 2,150 900
2006/04/13 2,150 2,190 2,150 2,150 2,600
2006/04/12 2,220 2,220 2,150 2,150 1,800
2006/04/11 2,140 2,230 2,140 2,150 2,000
2006/04/10 2,140 2,145 2,140 2,145 1,000
2006/04/07 2,165 2,170 2,140 2,140 2,200
2006/04/06 2,200 2,200 2,170 2,170 3,400
2006/04/05 2,190 2,190 2,170 2,170 1,500
2006/04/04 2,185 2,195 2,130 2,150 5,200
2006/04/03 2,115 2,120 2,095 2,095 3,800
2006/03/31 2,115 2,115 2,110 2,110 1,400
2006/03/30 2,080 2,105 2,050 2,105 4,400
2006/03/29 2,020 2,040 2,020 2,040 900
2006/03/28 1,990 2,000 1,990 2,000 400
2006/03/27 2,010 2,010 1,990 1,990 2,400
2006/03/24 2,020 2,020 1,990 2,000 1,700
2006/03/23 1,980 1,990 1,980 1,980 800
2006/03/22 1,950 1,950 1,950 1,950 200
2006/03/20 1,955 1,955 1,900 1,933 900
2006/03/17 1,950 1,950 1,925 1,925 400
2006/03/15 1,930 1,940 1,930 1,940 400
2006/03/14 1,940 1,960 1,940 1,960 900
2006/03/13 1,897 1,930 1,897 1,930 600
2006/03/10 1,865 1,880 1,865 1,880 300
2006/03/09 1,920 1,920 1,855 1,856 1,100
2006/03/08 1,880 1,880 1,880 1,880 200
2006/03/07 1,900 1,910 1,900 1,910 2,300
2006/03/06 1,900 1,900 1,872 1,875 800
2006/03/02 1,927 1,927 1,926 1,926 500
2006/03/01 1,960 1,970 1,921 1,925 800
2006/02/27 1,960 1,960 1,960 1,960 800
2006/02/24 1,961 1,963 1,910 1,960 900
2006/02/22 1,830 1,840 1,830 1,840 200
2006/02/21 1,811 1,870 1,800 1,810 1,100
2006/02/20 1,870 1,870 1,810 1,810 400
2006/02/17 2,000 2,000 1,940 1,940 400
2006/02/16 2,000 2,005 1,970 1,970 2,100
2006/02/15 2,000 2,160 2,000 2,160 2,500
2006/02/14 2,010 2,010 1,865 1,920 1,100
2006/02/13 2,100 2,100 2,000 2,010 1,800
2006/02/10 2,150 2,150 2,100 2,110 3,300
2006/02/09 2,115 2,120 2,100 2,100 1,800
2006/02/08 2,130 2,130 2,100 2,120 3,900
2006/02/07 2,120 2,150 2,120 2,130 1,000
2006/02/06 2,110 2,110 2,110 2,110 200
2006/02/03 2,105 2,105 2,100 2,100 800
2006/02/02 2,150 2,150 2,100 2,100 1,800
2006/02/01 2,150 2,150 2,150 2,150 600
2006/01/31 2,180 2,200 2,150 2,150 3,000
2006/01/30 2,155 2,200 2,145 2,145 1,600
2006/01/27 2,075 2,140 2,075 2,140 2,800
2006/01/26 2,030 2,090 2,030 2,045 2,800
2006/01/25 1,950 2,000 1,950 2,000 700
2006/01/24 1,926 1,930 1,926 1,930 500
2006/01/23 1,949 1,949 1,925 1,925 1,400
2006/01/20 2,120 2,120 2,000 2,000 700
2006/01/19 1,905 2,070 1,905 2,000 3,400
2006/01/18 2,145 2,145 2,000 2,000 7,700
2006/01/17 2,200 2,200 2,130 2,145 4,100
2006/01/16 2,280 2,280 2,200 2,200 2,900
2006/01/13 2,245 2,245 2,170 2,200 2,800
2006/01/12 2,170 2,250 2,170 2,230 3,200
2006/01/11 2,300 2,300 2,250 2,250 1,400
2006/01/10 2,230 2,260 2,225 2,260 4,900
2006/01/06 2,150 2,175 2,080 2,175 3,500
2006/01/05 2,130 2,150 2,065 2,150 3,700
2006/01/04 2,100 2,120 2,095 2,120 1,800

このページの先頭へ