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
2010/12/30 1,000 1,045 1,000 1,045 200
2010/12/29 1,000 1,000 1,000 1,000 3,800
2010/12/28 950 1,000 950 1,000 800
2010/12/27 950 950 950 950 700
2010/12/24 935 935 935 935 1,000
2010/12/22 935 935 935 935 600
2010/12/21 935 935 935 935 300
2010/12/20 935 935 935 935 900
2010/12/17 0 0 0 935 0
2010/12/16 934 935 934 935 700
2010/12/15 935 935 905 934 1,300
2010/12/14 0 0 0 935 0
2010/12/13 0 0 0 935 0
2010/12/10 0 0 0 935 0
2010/12/09 0 0 0 935 0
2010/12/08 935 935 935 935 100
2010/12/07 925 935 925 935 900
2010/12/06 915 915 915 915 100
2010/12/03 910 910 910 910 500
2010/12/02 900 900 900 900 200
2010/12/01 0 0 0 882 0
2010/11/30 0 0 0 882 0
2010/11/29 882 882 882 882 700
2010/11/26 0 0 0 880 0
2010/11/25 0 0 0 880 0
2010/11/24 0 0 0 880 0
2010/11/22 0 0 0 880 0
2010/11/19 891 891 880 880 2,300
2010/11/18 890 890 890 890 2,000
2010/11/17 890 890 870 890 2,100
2010/11/16 890 890 890 890 2,400
2010/11/15 889 889 889 889 2,000
2010/11/12 889 889 889 889 1,200
2010/11/11 889 889 889 889 1,200
2010/11/10 889 889 880 889 13,400
2010/11/09 890 890 889 889 1,200
2010/11/08 890 890 890 890 1,600
2010/11/05 885 890 885 890 3,400
2010/11/04 885 885 870 885 1,100
2010/11/02 885 885 885 885 900
2010/11/01 885 885 880 885 2,300
2010/10/29 885 885 885 885 700
2010/10/28 903 903 870 885 1,000
2010/10/27 905 905 899 904 1,000
2010/10/26 905 905 905 905 1,100
2010/10/25 890 905 890 905 4,800
2010/10/22 890 890 880 890 1,500
2010/10/21 881 890 881 890 1,000
2010/10/20 890 890 890 890 700
2010/10/19 890 890 890 890 500
2010/10/18 890 890 890 890 500
2010/10/15 880 890 880 890 600
2010/10/14 880 880 880 880 400
2010/10/13 880 880 880 880 400
2010/10/12 880 880 870 880 800
2010/10/08 905 905 876 876 500
2010/10/07 906 906 905 905 400
2010/10/06 906 906 906 906 300
2010/10/05 906 906 877 906 1,800
2010/10/04 906 906 906 906 300
2010/10/01 892 906 891 906 1,200
2010/09/30 906 906 891 891 700
2010/09/29 950 950 950 950 200
2010/09/28 950 950 950 950 1,100
2010/09/27 950 950 950 950 100
2010/09/24 0 0 0 900 0
2010/09/22 900 900 900 900 500
2010/09/21 0 0 0 895 0
2010/09/17 895 895 895 895 100
2010/09/16 905 905 905 905 400
2010/09/15 935 935 935 935 100
2010/09/14 0 0 0 935 0
2010/09/13 0 0 0 935 0
2010/09/10 935 935 935 935 400
2010/09/09 935 935 935 935 100
2010/09/08 935 935 935 935 500
2010/09/07 935 935 935 935 200
2010/09/06 935 935 935 935 300
2010/09/03 935 935 935 935 200
2010/09/02 935 935 935 935 100
2010/09/01 935 935 935 935 200
2010/08/31 935 935 935 935 100
2010/08/30 935 935 935 935 100
2010/08/27 935 935 935 935 300
2010/08/26 935 935 935 935 100
2010/08/25 935 935 905 935 2,100
2010/08/24 0 0 0 935 0
2010/08/23 0 0 0 935 0
2010/08/20 0 0 0 935 0
2010/08/19 0 0 0 935 0
2010/08/18 0 0 0 935 0
2010/08/17 935 935 935 935 200
2010/08/16 935 935 935 935 100
2010/08/13 0 0 0 935 0
2010/08/12 0 0 0 935 0
2010/08/11 950 950 935 935 800
2010/08/10 0 0 0 935 0
2010/08/09 935 935 935 935 200
2010/08/06 0 0 0 925 0
2010/08/05 0 0 0 925 0
2010/08/04 0 0 0 925 0
2010/08/03 0 0 0 925 0
2010/08/02 925 925 925 925 100
2010/07/30 984 984 951 951 900
2010/07/29 984 984 984 984 300
2010/07/28 947 947 947 947 1,100
2010/07/27 922 947 922 947 400
2010/07/26 0 0 0 935 0
2010/07/23 0 0 0 910 0
2010/07/22 907 910 907 910 500
2010/07/21 910 910 910 910 200
2010/07/20 907 907 907 907 200
2010/07/16 907 907 907 907 300
2010/07/15 0 0 0 922 0
2010/07/14 0 0 0 922 0
2010/07/13 0 0 0 922 0
2010/07/12 0 0 0 922 0
2010/07/09 922 922 922 922 200
2010/07/08 920 920 920 920 100
2010/07/07 950 950 950 950 1,500
2010/07/06 950 950 950 950 100
2010/07/05 0 0 0 925 0
2010/07/02 0 0 0 900 0
2010/07/01 0 0 0 900 0
2010/06/30 916 931 900 900 4,300
2010/06/29 915 915 915 915 400
2010/06/28 0 0 0 955 0
2010/06/25 990 990 955 955 1,600
2010/06/24 990 990 990 990 300
2010/06/23 990 990 990 990 300
2010/06/22 960 975 960 975 300
2010/06/21 955 990 955 990 1,600
2010/06/18 970 970 970 970 100
2010/06/17 970 970 970 970 100
2010/06/16 970 970 970 970 100
2010/06/15 970 970 970 970 100
2010/06/14 964 970 964 970 300
2010/06/11 952 952 950 950 800
2010/06/10 0 0 0 955 0
2010/06/09 982 982 931 955 1,200
2010/06/08 0 0 0 982 0
2010/06/07 982 982 982 982 800
2010/06/04 0 0 0 982 0
2010/06/03 982 982 982 982 400
2010/06/02 997 997 970 982 800
2010/06/01 1,044 1,044 999 999 700
2010/05/31 999 999 999 999 100
2010/05/28 962 970 962 970 300
2010/05/27 940 940 940 940 1,400
2010/05/26 921 940 921 940 300
2010/05/25 911 911 911 911 100
2010/05/24 905 905 905 905 1,500
2010/05/21 950 950 950 950 300
2010/05/20 966 966 966 966 200
2010/05/19 975 975 960 960 800
2010/05/18 991 991 975 975 700
2010/05/17 1,005 1,005 991 991 2,400
2010/05/14 1,011 1,011 1,005 1,005 1,800
2010/05/13 1,060 1,060 1,060 1,060 200
2010/05/12 1,060 1,060 1,060 1,060 100
2010/05/11 1,060 1,060 1,060 1,060 1,200
2010/05/10 1,060 1,060 1,060 1,060 100
2010/05/07 1,064 1,064 1,012 1,060 700
2010/05/06 1,071 1,071 1,071 1,071 900
2010/04/30 1,090 1,090 1,071 1,071 900
2010/04/28 1,120 1,120 1,090 1,090 700
2010/04/27 1,090 1,127 1,090 1,127 1,000
2010/04/26 1,056 1,080 1,056 1,080 1,100
2010/04/23 1,051 1,051 1,051 1,051 1,300
2010/04/22 1,051 1,051 1,051 1,051 300
2010/04/21 1,049 1,052 1,049 1,049 1,100
2010/04/20 1,039 1,049 1,039 1,049 600
2010/04/19 1,040 1,040 1,039 1,039 1,500
2010/04/16 1,039 1,039 1,039 1,039 100
2010/04/15 1,038 1,038 1,038 1,038 200
2010/04/14 1,036 1,036 1,036 1,036 1,300
2010/04/13 1,035 1,036 1,035 1,035 1,000
2010/04/12 1,049 1,049 1,030 1,031 1,100
2010/04/09 1,049 1,049 1,020 1,049 1,000
2010/04/08 1,050 1,050 1,020 1,049 1,500
2010/04/07 1,040 1,060 1,040 1,060 2,800
2010/04/06 979 1,020 979 1,010 4,700
2010/04/05 978 980 978 979 5,600
2010/04/02 977 978 977 978 2,700
2010/04/01 977 980 977 977 4,400
2010/03/31 977 977 970 977 2,700
2010/03/30 978 978 977 977 3,400
2010/03/29 980 980 975 980 1,800
2010/03/26 980 980 980 980 1,700
2010/03/25 980 980 980 980 1,800
2010/03/24 980 980 980 980 2,900
2010/03/23 983 983 965 980 2,000
2010/03/19 983 983 970 983 1,200
2010/03/18 985 985 985 985 1,700
2010/03/17 985 985 985 985 1,500
2010/03/16 986 986 985 985 1,500
2010/03/15 987 987 965 987 1,900
2010/03/12 987 987 970 987 1,200
2010/03/11 986 987 986 987 1,100
2010/03/10 980 986 980 986 200
2010/03/09 987 987 980 980 900
2010/03/08 987 987 987 987 900
2010/03/05 987 987 987 987 1,300
2010/03/04 985 987 985 987 1,200
2010/03/03 989 989 987 987 2,100
2010/03/02 1,000 1,000 981 981 3,900
2010/03/01 985 994 985 990 1,900
2010/02/26 970 970 970 970 400
2010/02/25 997 997 994 994 1,900
2010/02/24 998 1,000 996 997 1,400
2010/02/23 1,001 1,001 997 997 300
2010/02/19 1,010 1,010 1,001 1,001 1,300
2010/02/17 1,100 1,100 1,100 1,100 100
2010/02/16 1,070 1,070 1,020 1,020 1,100
2010/02/12 1,119 1,130 1,100 1,130 700
2010/02/10 1,149 1,149 1,149 1,149 200
2010/02/09 1,160 1,160 1,160 1,160 100
2010/02/08 1,130 1,130 1,130 1,130 600
2010/02/05 1,250 1,250 1,250 1,250 600
2010/02/04 1,250 1,250 1,250 1,250 100
2010/02/03 1,250 1,250 1,250 1,250 100
2010/02/02 1,240 1,240 1,240 1,240 800
2010/02/01 1,240 1,240 1,240 1,240 100
2010/01/27 1,203 1,249 1,193 1,193 2,400
2010/01/26 1,201 1,203 1,201 1,203 400
2010/01/25 1,201 1,201 1,201 1,201 100
2010/01/22 1,201 1,201 1,201 1,201 100
2010/01/19 1,209 1,209 1,198 1,198 400
2010/01/18 1,210 1,210 1,210 1,210 100
2010/01/14 1,209 1,209 1,209 1,209 100
2010/01/13 1,297 1,297 1,297 1,297 100
2010/01/12 1,300 1,300 1,300 1,300 400
2010/01/08 1,300 1,300 1,300 1,300 800

このページの先頭へ