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
2007/12/28 1,615 1,617 1,615 1,617 5,300
2007/12/26 1,617 1,629 1,615 1,615 1,400
2007/12/25 1,557 1,617 1,557 1,617 600
2007/12/21 1,639 1,639 1,553 1,553 800
2007/12/20 1,639 1,639 1,639 1,639 300
2007/12/19 1,600 1,639 1,600 1,639 300
2007/12/18 1,675 1,675 1,586 1,591 900
2007/12/17 1,675 1,675 1,675 1,675 300
2007/12/14 1,680 1,680 1,675 1,675 1,100
2007/12/13 1,617 1,680 1,617 1,680 700
2007/12/12 1,720 1,720 1,550 1,550 1,500
2007/12/11 1,800 1,800 1,710 1,710 500
2007/12/10 1,775 1,775 1,775 1,775 700
2007/12/07 1,700 1,775 1,700 1,775 900
2007/12/06 1,700 1,750 1,700 1,700 1,500
2007/12/05 1,602 1,700 1,601 1,700 1,000
2007/12/04 1,601 1,601 1,601 1,601 100
2007/11/30 1,601 1,601 1,601 1,601 300
2007/11/29 1,601 1,601 1,600 1,600 600
2007/11/27 1,600 1,600 1,600 1,600 200
2007/11/26 1,600 1,600 1,600 1,600 500
2007/11/22 1,600 1,600 1,600 1,600 2,100
2007/11/21 1,600 1,600 1,600 1,600 300
2007/11/20 1,600 1,600 1,555 1,600 900
2007/11/19 1,621 1,621 1,621 1,621 100
2007/11/16 1,600 1,620 1,600 1,620 200
2007/11/15 1,600 1,600 1,600 1,600 100
2007/11/14 1,560 1,600 1,560 1,600 2,300
2007/11/13 1,590 1,590 1,560 1,560 500
2007/11/12 1,560 1,560 1,560 1,560 500
2007/11/08 1,552 1,552 1,552 1,552 500
2007/11/06 1,640 1,640 1,640 1,640 3,000
2007/11/05 1,642 1,642 1,640 1,640 1,100
2007/11/02 1,730 1,730 1,640 1,640 800
2007/11/01 1,700 1,730 1,700 1,730 200
2007/10/30 1,697 1,727 1,697 1,697 1,300
2007/10/29 1,638 1,697 1,638 1,697 300
2007/10/26 1,630 1,631 1,630 1,631 300
2007/10/25 1,628 1,628 1,627 1,627 200
2007/10/24 1,780 1,780 1,620 1,620 1,400
2007/10/23 1,700 1,700 1,670 1,670 300
2007/10/22 1,700 1,700 1,700 1,700 900
2007/10/19 1,708 1,710 1,708 1,710 1,200
2007/10/18 1,750 1,750 1,750 1,750 100
2007/10/10 1,779 1,779 1,779 1,779 500
2007/10/09 1,780 1,780 1,779 1,779 200
2007/10/05 1,742 1,742 1,742 1,742 100
2007/10/04 1,735 1,750 1,735 1,740 500
2007/10/03 1,750 1,750 1,735 1,735 500
2007/10/02 1,735 1,735 1,735 1,735 300
2007/09/28 1,751 1,751 1,725 1,725 200
2007/09/26 1,721 1,721 1,721 1,721 100
2007/09/25 1,721 1,721 1,721 1,721 400
2007/09/20 1,721 1,721 1,721 1,721 100
2007/09/19 1,748 1,750 1,748 1,750 800
2007/09/18 1,820 1,820 1,820 1,820 100
2007/09/14 1,727 1,757 1,680 1,700 800
2007/09/13 1,787 1,787 1,787 1,787 100
2007/09/11 1,800 1,800 1,800 1,800 500
2007/09/06 1,800 1,800 1,800 1,800 200
2007/08/30 1,800 1,800 1,800 1,800 100
2007/08/29 1,801 1,801 1,800 1,800 900
2007/08/28 1,864 1,900 1,864 1,886 1,200
2007/08/24 1,924 1,924 1,864 1,864 700
2007/08/23 1,834 1,924 1,834 1,924 500
2007/08/22 1,887 1,887 1,827 1,827 800
2007/08/21 1,825 1,885 1,825 1,885 3,600
2007/08/20 1,885 1,885 1,885 1,885 100
2007/08/17 1,939 1,939 1,939 1,939 100
2007/08/16 1,906 1,999 1,885 1,999 600
2007/08/13 1,902 1,902 1,902 1,902 100
2007/08/10 1,970 1,970 1,970 1,970 400
2007/08/09 1,970 1,970 1,970 1,970 100
2007/08/08 1,970 1,970 1,970 1,970 200
2007/08/06 1,908 1,908 1,908 1,908 100
2007/08/02 1,960 1,960 1,907 1,907 1,000
2007/08/01 1,937 1,960 1,937 1,960 800
2007/07/31 1,936 1,936 1,936 1,936 200
2007/07/30 1,950 1,950 1,950 1,950 100
2007/07/27 2,020 2,020 1,965 1,965 1,400
2007/07/26 2,020 2,020 2,010 2,020 6,800
2007/07/25 2,020 2,020 2,020 2,020 200
2007/07/24 2,020 2,020 2,020 2,020 500
2007/07/23 2,010 2,010 2,010 2,010 300
2007/07/20 2,010 2,010 2,010 2,010 1,100
2007/07/19 2,010 2,010 2,010 2,010 1,600
2007/07/18 2,010 2,010 2,010 2,010 1,300
2007/07/17 2,010 2,010 2,010 2,010 900
2007/07/13 2,010 2,010 2,010 2,010 500
2007/07/12 2,040 2,040 1,970 2,015 1,900
2007/07/11 2,015 2,015 2,015 2,015 100
2007/07/10 2,015 2,015 2,015 2,015 200
2007/07/09 2,010 2,010 2,010 2,010 700
2007/07/06 2,010 2,010 2,010 2,010 100
2007/07/04 2,010 2,010 2,010 2,010 400
2007/07/03 2,010 2,010 2,010 2,010 400
2007/06/29 2,005 2,005 2,005 2,005 100
2007/06/28 2,000 2,000 2,000 2,000 3,400
2007/06/27 2,000 2,000 2,000 2,000 1,600
2007/06/26 2,010 2,010 2,000 2,000 1,600
2007/06/25 2,010 2,010 2,010 2,010 300
2007/06/22 2,010 2,010 2,010 2,010 100
2007/06/21 2,000 2,000 2,000 2,000 400
2007/06/20 2,010 2,010 2,000 2,000 1,600
2007/06/19 2,000 2,000 2,000 2,000 700
2007/06/18 2,000 2,000 2,000 2,000 800
2007/06/15 2,000 2,040 2,000 2,040 1,000
2007/06/14 2,000 2,020 2,000 2,020 800
2007/06/13 2,000 2,000 2,000 2,000 1,800
2007/06/12 2,000 2,000 1,920 2,000 2,600
2007/06/11 2,000 2,000 2,000 2,000 1,900
2007/06/08 2,000 2,000 2,000 2,000 800
2007/06/07 2,000 2,000 2,000 2,000 200
2007/06/06 2,000 2,000 2,000 2,000 500
2007/06/04 2,025 2,025 2,000 2,000 1,000
2007/06/01 1,990 2,020 1,990 2,020 1,700
2007/05/31 1,950 1,950 1,950 1,950 300
2007/05/29 1,900 1,900 1,900 1,900 300
2007/05/28 1,900 1,900 1,900 1,900 400
2007/05/25 1,890 1,890 1,890 1,890 100
2007/05/23 1,873 1,873 1,873 1,873 3,000
2007/05/22 1,950 1,950 1,903 1,903 500
2007/05/18 1,950 1,950 1,950 1,950 200
2007/05/17 1,950 1,950 1,950 1,950 300
2007/05/15 2,000 2,000 1,950 1,950 400
2007/05/14 1,965 2,000 1,965 2,000 1,400
2007/05/11 1,903 1,950 1,903 1,950 200
2007/05/09 1,900 1,900 1,900 1,900 300
2007/05/07 1,900 1,900 1,900 1,900 300
2007/05/01 1,900 1,900 1,900 1,900 700
2007/04/27 1,900 1,900 1,900 1,900 300
2007/04/25 1,900 1,900 1,900 1,900 600
2007/04/24 1,900 1,900 1,900 1,900 300
2007/04/20 1,880 1,900 1,880 1,900 300
2007/04/18 1,820 1,820 1,820 1,820 200
2007/04/17 1,850 1,850 1,850 1,850 200
2007/04/13 1,900 1,901 1,900 1,901 1,200
2007/04/12 1,923 1,923 1,900 1,900 500
2007/04/10 1,940 1,940 1,940 1,940 100
2007/04/09 1,953 1,953 1,950 1,953 1,400
2007/04/05 1,952 1,952 1,952 1,952 100
2007/04/04 1,952 1,952 1,952 1,952 100
2007/04/03 1,951 1,951 1,951 1,951 400
2007/04/02 1,952 1,952 1,951 1,951 1,900
2007/03/30 1,952 1,952 1,952 1,952 900
2007/03/29 1,959 1,959 1,952 1,952 900
2007/03/26 1,959 1,959 1,959 1,959 400
2007/03/23 1,959 1,959 1,959 1,959 100
2007/03/22 1,960 1,960 1,951 1,955 900
2007/03/20 1,965 1,965 1,950 1,950 300
2007/03/19 1,960 1,965 1,960 1,965 500
2007/03/15 2,000 2,000 2,000 2,000 200
2007/03/14 2,020 2,020 2,000 2,000 2,400
2007/03/13 2,030 2,050 2,030 2,050 300
2007/03/12 2,020 2,090 2,020 2,090 800
2007/03/09 2,015 2,030 2,010 2,030 2,000
2007/03/08 2,015 2,015 2,015 2,015 400
2007/03/07 2,000 2,000 2,000 2,000 100
2007/03/06 1,980 1,981 1,980 1,981 300
2007/03/05 2,020 2,020 1,980 1,980 1,900
2007/03/02 2,000 2,020 2,000 2,020 1,600
2007/03/01 2,000 2,000 2,000 2,000 5,000
2007/02/28 1,950 1,950 1,910 1,950 4,200
2007/02/27 2,000 2,000 2,000 2,000 300
2007/02/26 1,999 2,000 1,980 1,980 1,100
2007/02/23 2,025 2,025 2,025 2,025 600
2007/02/22 2,010 2,025 2,010 2,025 1,500
2007/02/21 2,000 2,000 2,000 2,000 100
2007/02/20 2,000 2,000 2,000 2,000 600
2007/02/19 2,000 2,000 2,000 2,000 200
2007/02/16 2,000 2,020 2,000 2,000 2,000
2007/02/15 2,020 2,020 2,000 2,000 600
2007/02/14 2,000 2,020 2,000 2,020 1,900
2007/02/13 2,000 2,000 2,000 2,000 800
2007/02/09 1,980 2,000 1,980 2,000 2,500
2007/02/08 2,020 2,025 2,015 2,020 2,800
2007/02/07 2,000 2,000 2,000 2,000 400
2007/02/06 2,000 2,000 2,000 2,000 1,600
2007/02/05 2,000 2,000 2,000 2,000 300
2007/02/02 2,000 2,000 2,000 2,000 100
2007/02/01 1,999 2,000 1,999 2,000 1,100
2007/01/31 2,000 2,000 1,999 1,999 700
2007/01/30 2,000 2,000 2,000 2,000 400
2007/01/29 2,000 2,000 2,000 2,000 600
2007/01/26 2,000 2,000 2,000 2,000 2,000
2007/01/25 2,010 2,020 2,010 2,020 1,100
2007/01/24 2,030 2,040 1,980 1,980 3,400
2007/01/23 2,000 2,030 2,000 2,030 2,700
2007/01/22 1,970 2,000 1,970 2,000 1,300
2007/01/19 1,960 1,970 1,960 1,970 2,700
2007/01/18 1,950 1,960 1,950 1,960 2,200
2007/01/17 1,840 1,900 1,830 1,900 2,400
2007/01/16 1,811 1,811 1,761 1,810 1,000
2007/01/15 1,811 1,811 1,810 1,810 600
2007/01/12 1,800 1,810 1,800 1,810 500
2007/01/11 1,800 1,800 1,800 1,800 500
2007/01/10 1,830 1,830 1,820 1,820 1,100
2007/01/09 1,801 1,830 1,800 1,830 1,400
2007/01/05 1,761 1,800 1,761 1,800 2,700
2007/01/04 1,752 1,756 1,752 1,756 300

このページの先頭へ