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
2009/12/30 1,300 1,300 1,300 1,300 100
2009/12/29 1,300 1,300 1,300 1,300 100
2009/12/25 1,300 1,300 1,300 1,300 600
2009/12/22 1,300 1,300 1,300 1,300 200
2009/12/21 1,300 1,300 1,300 1,300 100
2009/12/18 1,300 1,300 1,300 1,300 400
2009/12/17 1,300 1,300 1,300 1,300 100
2009/12/15 1,300 1,300 1,300 1,300 1,400
2009/12/11 1,300 1,300 1,300 1,300 200
2009/12/10 1,300 1,300 1,300 1,300 200
2009/12/09 1,300 1,300 1,300 1,300 800
2009/12/07 1,300 1,300 1,300 1,300 700
2009/12/04 1,260 1,350 1,260 1,300 3,400
2009/12/03 1,260 1,260 1,260 1,260 200
2009/12/01 1,260 1,260 1,260 1,260 200
2009/11/27 1,260 1,260 1,260 1,260 100
2009/11/26 1,260 1,260 1,260 1,260 1,600
2009/11/25 1,207 1,260 1,207 1,260 1,400
2009/11/19 1,207 1,207 1,207 1,207 100
2009/11/18 1,212 1,212 1,212 1,212 100
2009/11/16 1,290 1,290 1,290 1,290 100
2009/11/09 1,360 1,360 1,360 1,360 800
2009/11/06 1,360 1,360 1,360 1,360 100
2009/11/05 1,302 1,345 1,302 1,325 600
2009/11/04 1,300 1,301 1,300 1,301 200
2009/10/30 1,300 1,300 1,300 1,300 300
2009/10/29 1,299 1,300 1,299 1,300 700
2009/10/28 1,271 1,271 1,271 1,271 100
2009/10/22 1,270 1,270 1,270 1,270 100
2009/10/06 1,291 1,291 1,291 1,291 900
2009/10/05 1,291 1,291 1,291 1,291 100
2009/10/02 1,250 1,250 1,250 1,250 200
2009/09/30 1,240 1,240 1,240 1,240 200
2009/09/29 1,250 1,250 1,250 1,250 500
2009/09/28 1,320 1,330 1,320 1,330 300
2009/09/25 1,320 1,320 1,320 1,320 1,300
2009/09/24 1,320 1,320 1,320 1,320 100
2009/09/18 1,338 1,338 1,338 1,338 300
2009/09/17 1,286 1,298 1,286 1,298 700
2009/09/16 1,366 1,366 1,366 1,366 100
2009/09/15 1,396 1,396 1,396 1,396 100
2009/09/11 1,330 1,330 1,310 1,310 400
2009/09/10 1,330 1,330 1,330 1,330 100
2009/09/09 1,320 1,320 1,320 1,320 400
2009/09/08 1,320 1,320 1,320 1,320 200
2009/09/07 1,310 1,310 1,310 1,310 300
2009/09/04 1,309 1,309 1,309 1,309 200
2009/09/03 1,389 1,389 1,389 1,389 500
2009/09/01 1,389 1,389 1,389 1,389 200
2009/08/25 1,389 1,389 1,389 1,389 500
2009/08/21 1,389 1,389 1,389 1,389 100
2009/08/14 1,399 1,399 1,399 1,399 200
2009/08/07 1,401 1,401 1,401 1,401 500
2009/08/06 1,401 1,401 1,401 1,401 200
2009/08/05 1,401 1,401 1,401 1,401 100
2009/08/04 1,380 1,380 1,380 1,380 100
2009/07/31 1,381 1,381 1,380 1,380 300
2009/07/30 1,470 1,470 1,380 1,380 500
2009/07/27 1,470 1,470 1,470 1,470 900
2009/07/24 1,433 1,470 1,433 1,470 300
2009/07/21 1,444 1,444 1,424 1,424 500
2009/07/17 1,444 1,444 1,444 1,444 100
2009/07/16 1,444 1,444 1,444 1,444 100
2009/07/15 1,410 1,422 1,410 1,422 200
2009/07/10 1,500 1,500 1,500 1,500 100
2009/07/09 1,500 1,500 1,500 1,500 300
2009/07/06 1,500 1,500 1,500 1,500 200
2009/07/02 1,500 1,500 1,500 1,500 100
2009/07/01 1,589 1,589 1,545 1,545 800
2009/06/30 1,545 1,545 1,545 1,545 1,800
2009/06/25 1,545 1,545 1,545 1,545 100
2009/06/24 1,575 1,575 1,575 1,575 1,200
2009/06/23 1,576 1,576 1,516 1,575 1,000
2009/06/22 1,578 1,578 1,576 1,576 500
2009/06/19 1,526 1,578 1,526 1,578 400
2009/06/18 1,579 1,579 1,523 1,524 600
2009/06/17 1,579 1,579 1,579 1,579 300
2009/06/16 1,580 1,580 1,521 1,579 500
2009/06/15 1,580 1,580 1,579 1,580 700
2009/06/12 1,580 1,580 1,580 1,580 100
2009/06/11 1,581 1,581 1,580 1,580 1,500
2009/06/10 1,580 1,580 1,580 1,580 100
2009/06/09 1,565 1,568 1,565 1,568 600
2009/06/08 1,506 1,560 1,506 1,560 400
2009/06/04 1,500 1,500 1,470 1,500 600
2009/06/03 1,500 1,500 1,500 1,500 400
2009/06/02 1,512 1,512 1,500 1,500 1,300
2009/06/01 1,501 1,512 1,501 1,512 300
2009/05/29 1,500 1,500 1,500 1,500 700
2009/05/28 1,500 1,500 1,500 1,500 100
2009/05/27 1,531 1,531 1,480 1,480 900
2009/05/21 1,480 1,480 1,480 1,480 100
2009/05/20 1,580 1,580 1,475 1,475 600
2009/05/15 1,560 1,580 1,560 1,580 500
2009/05/14 1,550 1,550 1,550 1,550 600
2009/05/12 1,550 1,550 1,550 1,550 100
2009/05/11 1,533 1,560 1,533 1,550 1,300
2009/05/08 1,501 1,550 1,501 1,533 1,400
2009/05/07 1,500 1,500 1,500 1,500 600
2009/04/30 1,498 1,498 1,498 1,498 300
2009/04/28 1,500 1,500 1,500 1,500 800
2009/04/27 1,500 1,500 1,500 1,500 600
2009/04/24 1,462 1,500 1,462 1,500 300
2009/04/22 1,461 1,461 1,461 1,461 300
2009/04/21 1,461 1,461 1,461 1,461 100
2009/04/16 1,540 1,540 1,440 1,440 800
2009/04/15 1,540 1,540 1,540 1,540 400
2009/04/14 1,530 1,530 1,530 1,530 500
2009/04/13 1,530 1,530 1,530 1,530 300
2009/04/10 1,530 1,530 1,530 1,530 800
2009/04/09 1,530 1,530 1,530 1,530 600
2009/04/07 1,520 1,520 1,520 1,520 100
2009/04/06 1,520 1,520 1,520 1,520 100
2009/04/03 1,490 1,490 1,490 1,490 100
2009/04/01 1,490 1,490 1,490 1,490 400
2009/03/30 1,490 1,490 1,490 1,490 100
2009/03/27 1,490 1,490 1,490 1,490 600
2009/03/26 1,490 1,490 1,490 1,490 100
2009/03/25 1,490 1,490 1,490 1,490 200
2009/03/24 1,490 1,490 1,490 1,490 400
2009/03/23 1,490 1,490 1,490 1,490 500
2009/03/19 1,490 1,490 1,490 1,490 100
2009/03/18 1,490 1,490 1,490 1,490 100
2009/03/17 1,488 1,488 1,488 1,488 100
2009/03/13 1,470 1,470 1,470 1,470 200
2009/03/11 1,470 1,470 1,470 1,470 300
2009/03/10 1,470 1,470 1,470 1,470 600
2009/03/09 1,470 1,470 1,470 1,470 400
2009/03/06 1,500 1,500 1,470 1,470 500
2009/03/05 1,500 1,500 1,500 1,500 900
2009/03/03 1,527 1,527 1,500 1,500 800
2009/03/02 1,490 1,490 1,460 1,460 2,000
2009/02/27 1,490 1,490 1,490 1,490 400
2009/02/25 1,300 1,300 1,300 1,300 500
2009/02/24 1,300 1,300 1,300 1,300 300
2009/02/23 1,300 1,300 1,300 1,300 100
2009/02/19 1,300 1,300 1,300 1,300 200
2009/02/18 1,180 1,180 1,180 1,180 500
2009/02/17 1,320 1,320 1,320 1,320 100
2009/02/16 1,390 1,390 1,280 1,320 800
2009/02/13 1,390 1,390 1,390 1,390 100
2009/02/12 1,390 1,390 1,390 1,390 700
2009/02/10 1,390 1,390 1,390 1,390 100
2009/02/09 1,390 1,390 1,390 1,390 100
2009/02/06 1,331 1,331 1,331 1,331 300
2009/02/05 1,331 1,331 1,331 1,331 200
2009/02/04 1,331 1,331 1,331 1,331 300
2009/02/02 1,330 1,330 1,330 1,330 200
2009/01/30 1,330 1,330 1,330 1,330 600
2009/01/26 1,330 1,330 1,330 1,330 2,300
2009/01/23 1,335 1,335 1,330 1,330 2,700
2009/01/21 1,330 1,330 1,330 1,330 500
2009/01/15 1,419 1,419 1,329 1,329 600
2009/01/14 1,419 1,419 1,419 1,419 300
2009/01/13 1,419 1,419 1,419 1,419 200
2009/01/07 1,419 1,420 1,419 1,419 1,500
2009/01/06 1,419 1,419 1,419 1,419 400
2009/01/05 1,419 1,419 1,419 1,419 300

このページの先頭へ