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
2011/12/30 1,430 1,430 1,430 1,430 300
2011/12/29 1,430 1,430 1,430 1,430 2,000
2011/12/28 1,430 1,430 1,430 1,430 100
2011/12/27 1,430 1,430 1,430 1,430 1,400
2011/12/26 1,400 1,430 1,400 1,430 1,500
2011/12/22 1,400 1,400 1,400 1,400 600
2011/12/21 1,395 1,395 1,395 1,395 100
2011/12/20 1,395 1,395 1,395 1,395 200
2011/12/19 1,395 1,395 1,395 1,395 400
2011/12/16 1,398 1,398 1,398 1,398 200
2011/12/15 1,321 1,321 1,321 1,321 200
2011/12/14 1,321 1,321 1,321 1,321 100
2011/12/13 1,320 1,320 1,320 1,320 100
2011/12/12 1,350 1,350 1,320 1,320 400
2011/12/09 1,350 1,350 1,350 1,350 1,400
2011/12/08 1,350 1,350 1,350 1,350 1,200
2011/12/07 1,333 1,350 1,333 1,350 200
2011/12/06 1,331 1,332 1,331 1,332 1,400
2011/12/02 1,290 1,290 1,290 1,290 100
2011/12/01 1,290 1,290 1,290 1,290 100
2011/11/30 1,290 1,290 1,290 1,290 400
2011/11/29 1,290 1,290 1,290 1,290 300
2011/11/28 1,245 1,245 1,245 1,245 500
2011/11/25 0 0 0 1,245 0
2011/11/24 0 0 0 1,245 0
2011/11/22 1,245 1,245 1,245 1,245 200
2011/11/21 0 0 0 1,245 0
2011/11/18 0 0 0 1,245 0
2011/11/17 0 0 0 1,245 0
2011/11/16 0 0 0 1,245 0
2011/11/15 1,245 1,245 1,245 1,245 300
2011/11/14 1,245 1,245 1,245 1,245 300
2011/11/11 0 0 0 1,245 0
2011/11/10 0 0 0 1,245 0
2011/11/09 1,245 1,245 1,245 1,245 100
2011/11/08 1,244 1,245 1,244 1,245 800
2011/11/07 0 0 0 1,244 0
2011/11/04 1,244 1,244 1,244 1,244 300
2011/11/02 0 0 0 1,244 0
2011/11/01 0 0 0 1,244 0
2011/10/31 1,244 1,244 1,244 1,244 600
2011/10/28 1,215 1,244 1,215 1,244 600
2011/10/27 0 0 0 1,214 0
2011/10/26 0 0 0 1,214 0
2011/10/25 1,214 1,214 1,214 1,214 400
2011/10/24 0 0 0 1,214 0
2011/10/21 1,214 1,214 1,214 1,214 100
2011/10/20 1,214 1,214 1,214 1,214 300
2011/10/19 0 0 0 1,214 0
2011/10/18 1,214 1,214 1,214 1,214 300
2011/10/17 1,214 1,214 1,214 1,214 300
2011/10/14 0 0 0 1,214 0
2011/10/13 1,214 1,214 1,214 1,214 300
2011/10/12 0 0 0 1,214 0
2011/10/11 0 0 0 1,214 0
2011/10/07 1,240 1,250 1,214 1,214 1,000
2011/10/06 1,300 1,300 1,300 1,300 300
2011/10/05 1,300 1,300 1,300 1,300 900
2011/10/04 1,300 1,300 1,300 1,300 1,000
2011/10/03 0 0 0 1,300 0
2011/09/30 0 0 0 1,300 0
2011/09/29 0 0 0 1,300 0
2011/09/28 0 0 0 1,300 0
2011/09/27 1,300 1,300 1,300 1,300 1,100
2011/09/26 0 0 0 1,300 0
2011/09/22 1,300 1,300 1,300 1,300 400
2011/09/21 1,300 1,300 1,300 1,300 300
2011/09/20 0 0 0 1,304 0
2011/09/16 0 0 0 1,304 0
2011/09/15 0 0 0 1,304 0
2011/09/14 0 0 0 1,304 0
2011/09/13 0 0 0 1,304 0
2011/09/12 0 0 0 1,304 0
2011/09/09 1,304 1,304 1,304 1,304 100
2011/09/08 1,303 1,304 1,303 1,304 600
2011/09/07 1,360 1,360 1,360 1,360 2,100
2011/09/06 1,300 1,360 1,300 1,360 700
2011/09/05 1,200 1,300 1,200 1,300 200
2011/09/02 0 0 0 1,182 0
2011/09/01 0 0 0 1,182 0
2011/08/31 0 0 0 1,182 0
2011/08/30 1,182 1,182 1,182 1,182 200
2011/08/29 1,182 1,182 1,182 1,182 200
2011/08/26 0 0 0 1,182 0
2011/08/25 0 0 0 1,182 0
2011/08/24 1,182 1,182 1,182 1,182 300
2011/08/23 1,182 1,182 1,182 1,182 100
2011/08/22 1,182 1,182 1,182 1,182 200
2011/08/19 1,182 1,182 1,182 1,182 200
2011/08/18 1,182 1,182 1,182 1,182 200
2011/08/17 1,182 1,182 1,182 1,182 100
2011/08/16 1,182 1,182 1,180 1,182 500
2011/08/15 1,261 1,261 1,181 1,181 1,900
2011/08/12 1,140 1,201 1,140 1,201 2,300
2011/08/11 0 0 0 1,110 0
2011/08/10 0 0 0 1,110 0
2011/08/09 1,150 1,150 1,110 1,110 600
2011/08/08 1,100 1,150 1,100 1,150 300
2011/08/05 0 0 0 1,140 0
2011/08/04 0 0 0 1,140 0
2011/08/03 0 0 0 1,100 0
2011/08/02 1,100 1,100 1,100 1,100 300
2011/08/01 0 0 0 1,100 0
2011/07/29 1,122 1,122 1,100 1,100 200
2011/07/28 1,170 1,170 1,170 1,170 100
2011/07/27 0 0 0 1,200 0
2011/07/26 1,200 1,200 1,200 1,200 400
2011/07/25 1,200 1,200 1,200 1,200 600
2011/07/22 1,200 1,200 1,200 1,200 400
2011/07/21 0 0 0 1,224 0
2011/07/20 1,267 1,267 1,224 1,224 400
2011/07/19 0 0 0 1,267 0
2011/07/15 0 0 0 1,267 0
2011/07/14 1,267 1,267 1,267 1,267 400
2011/07/13 0 0 0 1,350 0
2011/07/12 0 0 0 1,350 0
2011/07/11 0 0 0 1,350 0
2011/07/08 1,391 1,391 1,350 1,350 1,200
2011/07/07 1,302 1,391 1,302 1,391 700
2011/07/06 1,271 1,302 1,271 1,302 300
2011/07/05 0 0 0 1,270 0
2011/07/04 1,360 1,360 1,270 1,270 2,500
2011/07/01 0 0 0 1,360 0
2011/06/30 1,360 1,360 1,360 1,360 1,700
2011/06/29 0 0 0 1,360 0
2011/06/28 1,360 1,360 1,360 1,360 900
2011/06/27 0 0 0 1,360 0
2011/06/24 1,360 1,360 1,360 1,360 100
2011/06/23 0 0 0 1,360 0
2011/06/22 0 0 0 1,360 0
2011/06/21 1,380 1,380 1,360 1,360 900
2011/06/20 1,410 1,410 1,410 1,410 100
2011/06/17 1,410 1,410 1,410 1,410 100
2011/06/16 1,410 1,410 1,410 1,410 100
2011/06/15 1,410 1,410 1,410 1,410 800
2011/06/14 1,390 1,420 1,390 1,420 400
2011/06/13 0 0 0 1,390 0
2011/06/10 0 0 0 1,390 0
2011/06/09 0 0 0 1,390 0
2011/06/08 0 0 0 1,390 0
2011/06/07 0 0 0 1,390 0
2011/06/06 0 0 0 1,390 0
2011/06/03 1,390 1,390 1,390 1,390 1,000
2011/06/02 1,351 1,390 1,351 1,390 1,600
2011/06/01 1,345 1,350 1,345 1,350 200
2011/05/31 1,345 1,345 1,345 1,345 200
2011/05/30 1,345 1,345 1,345 1,345 700
2011/05/27 1,345 1,345 1,345 1,345 1,200
2011/05/26 1,347 1,347 1,347 1,347 800
2011/05/25 1,337 1,337 1,337 1,337 900
2011/05/24 1,334 1,334 1,334 1,334 300
2011/05/23 1,330 1,333 1,330 1,333 900
2011/05/20 1,322 1,350 1,322 1,350 900
2011/05/19 1,360 1,360 1,315 1,360 1,100
2011/05/18 1,359 1,360 1,359 1,360 700
2011/05/17 1,360 1,360 1,350 1,360 800
2011/05/16 1,340 1,360 1,340 1,360 1,300
2011/05/13 1,326 1,327 1,326 1,327 400
2011/05/12 1,320 1,325 1,310 1,325 500
2011/05/11 1,400 1,401 1,320 1,320 2,900
2011/05/10 1,450 1,450 1,351 1,400 3,700
2011/05/09 1,245 1,365 1,245 1,350 2,600
2011/05/06 977 1,125 977 1,125 400
2011/05/02 975 975 975 975 100
2011/04/28 935 935 935 935 100
2011/04/27 955 955 928 928 400
2011/04/26 955 955 955 955 400
2011/04/25 964 964 955 955 3,000
2011/04/22 940 955 940 955 200
2011/04/21 940 940 940 940 200
2011/04/20 0 0 0 927 0
2011/04/19 927 927 927 927 500
2011/04/18 957 957 957 957 400
2011/04/15 955 955 955 955 100
2011/04/14 0 0 0 936 0
2011/04/13 936 936 936 936 100
2011/04/12 910 936 910 936 1,600
2011/04/11 0 0 0 951 0
2011/04/08 951 951 951 951 300
2011/04/07 0 0 0 950 0
2011/04/06 0 0 0 950 0
2011/04/05 0 0 0 950 0
2011/04/04 950 950 950 950 200
2011/04/01 950 950 950 950 200
2011/03/31 930 930 930 930 100
2011/03/30 0 0 0 901 0
2011/03/29 0 0 0 901 0
2011/03/28 901 901 901 901 100
2011/03/25 944 944 944 944 1,300
2011/03/24 900 960 899 944 1,200
2011/03/23 861 861 861 861 100
2011/03/22 0 0 0 790 0
2011/03/18 0 0 0 790 0
2011/03/17 790 790 790 790 100
2011/03/16 0 0 0 745 0
2011/03/15 880 880 745 745 2,500
2011/03/14 1,150 1,150 880 895 1,300
2011/03/11 0 0 0 1,150 0
2011/03/10 0 0 0 1,150 0
2011/03/09 1,150 1,150 1,150 1,150 100
2011/03/08 1,141 1,141 1,141 1,141 200
2011/03/07 1,141 1,141 1,141 1,141 100
2011/03/04 1,141 1,141 1,141 1,141 200
2011/03/03 1,140 1,141 1,140 1,141 700
2011/03/02 1,140 1,140 1,130 1,140 300
2011/03/01 1,141 1,141 1,140 1,140 3,700
2011/02/28 1,141 1,141 1,141 1,141 200
2011/02/25 1,141 1,141 1,141 1,141 700
2011/02/24 0 0 0 1,141 0
2011/02/23 0 0 0 1,141 0
2011/02/22 1,149 1,149 1,141 1,141 400
2011/02/21 1,150 1,150 1,120 1,149 500
2011/02/18 1,150 1,150 1,150 1,150 200
2011/02/17 1,149 1,149 1,100 1,149 400
2011/02/16 1,196 1,196 1,136 1,149 600
2011/02/15 1,196 1,196 1,196 1,196 300
2011/02/14 1,198 1,198 1,198 1,198 400
2011/02/10 0 0 0 1,169 0
2011/02/09 1,169 1,169 1,169 1,169 200
2011/02/08 1,172 1,172 1,168 1,169 1,200
2011/02/07 0 0 0 1,172 0
2011/02/04 1,170 1,172 1,170 1,172 500
2011/02/03 1,168 1,170 1,168 1,170 600
2011/02/02 1,151 1,151 1,151 1,151 200
2011/02/01 1,150 1,150 1,150 1,150 400
2011/01/31 0 0 0 1,150 0
2011/01/28 0 0 0 1,105 0
2011/01/27 1,150 1,150 1,105 1,105 600
2011/01/26 1,150 1,150 1,150 1,150 400
2011/01/25 1,160 1,160 1,150 1,150 1,900
2011/01/24 0 0 0 1,160 0
2011/01/21 1,160 1,160 1,160 1,160 700
2011/01/20 0 0 0 1,160 0
2011/01/19 0 0 0 1,160 0
2011/01/18 1,160 1,160 1,160 1,160 200
2011/01/17 0 0 0 1,160 0
2011/01/14 1,160 1,160 1,160 1,160 200
2011/01/13 1,160 1,160 1,160 1,160 300
2011/01/12 1,200 1,220 1,130 1,220 1,000
2011/01/11 1,170 1,200 1,170 1,200 1,300
2011/01/07 1,170 1,170 1,170 1,170 300
2011/01/06 1,170 1,170 1,170 1,170 600
2011/01/05 0 0 0 1,080 0
2011/01/04 1,045 1,080 1,045 1,080 500

このページの先頭へ