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
2012/12/27 1,080 1,080 1,070 1,070 800
2012/12/26 1,080 1,080 1,080 1,080 300
2012/12/25 1,070 1,070 1,070 1,070 200
2012/12/21 1,061 1,061 1,060 1,061 400
2012/12/20 1,060 1,060 1,060 1,060 900
2012/12/18 1,051 1,055 1,051 1,055 200
2012/12/14 1,040 1,070 1,040 1,070 400
2012/12/10 1,040 1,040 1,040 1,040 100
2012/12/06 1,035 1,035 1,035 1,035 100
2012/12/05 1,063 1,063 1,062 1,062 900
2012/12/04 1,060 1,063 1,060 1,063 600
2012/11/30 1,042 1,051 1,042 1,050 600
2012/11/29 1,030 1,090 1,030 1,090 700
2012/11/28 1,088 1,088 1,050 1,052 1,000
2012/11/27 1,102 1,102 1,101 1,101 500
2012/11/26 1,113 1,113 1,110 1,110 800
2012/11/22 1,130 1,130 1,111 1,112 900
2012/11/21 1,130 1,140 1,130 1,130 1,200
2012/11/20 1,129 1,145 1,101 1,130 8,300
2012/11/19 919 1,099 918 1,099 24,200
2012/11/16 929 949 929 949 1,400
2012/11/15 941 941 907 930 3,100
2012/11/14 1,006 1,006 950 960 4,600
2012/11/09 1,122 1,122 1,112 1,112 300
2012/11/07 1,155 1,155 1,124 1,125 4,600
2012/11/06 1,150 1,150 1,150 1,150 1,100
2012/11/02 1,125 1,125 1,125 1,125 100
2012/10/31 1,131 1,131 1,130 1,130 300
2012/10/30 1,150 1,150 1,150 1,150 2,000
2012/10/29 1,143 1,150 1,143 1,150 1,200
2012/10/24 1,149 1,149 1,144 1,144 700
2012/10/23 1,150 1,150 1,150 1,150 100
2012/10/22 1,160 1,160 1,130 1,130 900
2012/10/17 1,130 1,130 1,130 1,130 300
2012/10/15 1,160 1,160 1,160 1,160 300
2012/10/12 1,170 1,170 1,170 1,170 800
2012/10/02 1,170 1,170 1,170 1,170 200
2012/09/28 1,170 1,170 1,170 1,170 100
2012/09/27 1,221 1,221 1,188 1,188 500
2012/09/25 1,213 1,213 1,213 1,213 300
2012/09/24 1,211 1,211 1,211 1,211 800
2012/09/21 1,211 1,211 1,211 1,211 100
2012/09/20 1,211 1,211 1,210 1,211 800
2012/09/19 1,160 1,161 1,160 1,161 600
2012/09/18 1,161 1,162 1,161 1,162 500
2012/09/14 1,160 1,160 1,160 1,160 300
2012/09/13 1,160 1,160 1,160 1,160 100
2012/09/11 1,185 1,185 1,185 1,185 100
2012/09/10 1,155 1,155 1,155 1,155 100
2012/09/07 1,231 1,231 1,155 1,155 400
2012/09/06 1,231 1,231 1,231 1,231 800
2012/09/05 1,231 1,231 1,231 1,231 200
2012/08/30 1,201 1,231 1,201 1,231 200
2012/08/29 1,260 1,260 1,195 1,225 1,100
2012/08/28 1,200 1,250 1,200 1,249 500
2012/08/27 1,171 1,200 1,171 1,200 400
2012/08/24 1,171 1,190 1,160 1,171 1,000
2012/08/23 1,141 1,141 1,141 1,141 100
2012/08/22 1,111 1,111 1,111 1,111 100
2012/08/21 1,130 1,130 1,130 1,130 300
2012/08/20 1,140 1,140 1,130 1,130 2,800
2012/08/10 1,230 1,230 1,230 1,230 600
2012/08/09 1,230 1,230 1,230 1,230 100
2012/08/03 1,161 1,165 1,161 1,161 500
2012/07/30 1,251 1,251 1,251 1,251 200
2012/07/26 1,240 1,240 1,240 1,240 100
2012/07/23 1,240 1,240 1,210 1,210 600
2012/07/20 1,390 1,390 1,390 1,390 600
2012/07/12 1,399 1,399 1,399 1,399 100
2012/07/11 1,390 1,390 1,390 1,390 200
2012/07/09 1,330 1,330 1,330 1,330 100
2012/07/06 1,271 1,271 1,270 1,270 200
2012/06/29 1,270 1,270 1,270 1,270 200
2012/06/27 0 0 0 0 0
2012/06/27 1 -> 1.20 分割
2012/06/26 1,598 1,600 1,549 1,549 1,000
2012/06/21 1,589 1,589 1,549 1,549 1,100
2012/06/20 1,589 1,589 1,589 1,589 400
2012/06/19 1,590 1,590 1,530 1,533 600
2012/06/18 1,590 1,590 1,590 1,590 300
2012/06/15 1,590 1,590 1,590 1,590 400
2012/06/14 1,590 1,590 1,590 1,590 400
2012/06/13 1,600 1,600 1,590 1,590 500
2012/06/12 1,600 1,600 1,600 1,600 400
2012/06/11 1,600 1,600 1,600 1,600 400
2012/06/08 1,600 1,600 1,600 1,600 200
2012/06/06 1,600 1,600 1,600 1,600 400
2012/06/05 1,600 1,600 1,600 1,600 900
2012/06/04 1,600 1,600 1,600 1,600 600
2012/06/01 1,639 1,639 1,639 1,639 400
2012/05/31 1,639 1,639 1,639 1,639 400
2012/05/30 1,600 1,640 1,600 1,640 500
2012/05/29 1,588 1,600 1,588 1,600 400
2012/05/28 1,579 1,579 1,579 1,579 200
2012/05/25 1,579 1,579 1,579 1,579 200
2012/05/24 1,579 1,579 1,579 1,579 400
2012/05/23 1,579 1,579 1,579 1,579 400
2012/05/22 1,579 1,579 1,579 1,579 700
2012/05/21 1,577 1,577 1,577 1,577 100
2012/05/18 1,577 1,577 1,577 1,577 1,100
2012/05/17 1,577 1,577 1,577 1,577 300
2012/05/16 1,578 1,578 1,578 1,578 400
2012/05/15 1,580 1,580 1,580 1,580 300
2012/05/14 1,580 1,580 1,579 1,580 700
2012/05/11 1,481 1,500 1,480 1,500 1,100
2012/05/10 1,478 1,478 1,478 1,478 300
2012/05/09 1,598 1,598 1,478 1,478 900
2012/05/08 1,449 1,600 1,449 1,600 500
2012/05/02 1,449 1,449 1,449 1,449 300
2012/04/27 1,420 1,420 1,420 1,420 500
2012/04/26 1,420 1,420 1,420 1,420 400
2012/04/25 1,330 1,350 1,330 1,350 300
2012/04/23 1,325 1,330 1,325 1,330 500
2012/04/20 1,325 1,325 1,325 1,325 500
2012/04/19 1,325 1,325 1,325 1,325 400
2012/04/17 1,320 1,320 1,320 1,320 100
2012/04/16 1,320 1,320 1,320 1,320 100
2012/04/12 1,320 1,320 1,320 1,320 500
2012/04/09 1,340 1,340 1,340 1,340 200
2012/04/06 1,340 1,340 1,340 1,340 1,000
2012/04/05 1,349 1,349 1,349 1,349 200
2012/04/04 1,349 1,349 1,349 1,349 100
2012/04/03 1,335 1,349 1,335 1,349 400
2012/04/02 1,335 1,335 1,335 1,335 100
2012/03/27 1,335 1,335 1,335 1,335 200
2012/03/26 1,335 1,365 1,335 1,365 300
2012/03/22 1,399 1,399 1,320 1,320 1,000
2012/03/21 1,399 1,399 1,399 1,399 300
2012/03/16 1,369 1,399 1,369 1,399 400
2012/03/15 1,368 1,369 1,368 1,369 500
2012/03/12 1,420 1,420 1,366 1,368 800
2012/03/09 1,420 1,420 1,420 1,420 300
2012/03/08 1,437 1,437 1,408 1,420 900
2012/03/07 1,320 1,378 1,320 1,378 500
2012/03/05 1,347 1,351 1,345 1,345 1,600
2012/03/01 1,405 1,405 1,405 1,405 800
2012/02/29 1,405 1,405 1,405 1,405 1,000
2012/02/28 1,405 1,405 1,405 1,405 200
2012/02/24 1,402 1,402 1,402 1,402 400
2012/02/20 1,402 1,402 1,402 1,402 100
2012/02/17 1,390 1,390 1,390 1,390 200
2012/02/08 1,382 1,382 1,382 1,382 100
2012/02/07 1,499 1,499 1,499 1,499 1,500
2012/02/06 1,499 1,499 1,499 1,499 1,300
2012/02/03 1,499 1,499 1,499 1,499 100
2012/02/02 1,401 1,401 1,401 1,401 200
2012/02/01 1,401 1,401 1,401 1,401 100
2012/01/27 1,401 1,401 1,401 1,401 100
2012/01/26 1,401 1,401 1,401 1,401 200
2012/01/25 1,401 1,401 1,401 1,401 100
2012/01/23 1,401 1,401 1,401 1,401 100
2012/01/11 1,450 1,450 1,450 1,450 500
2012/01/10 1,430 1,450 1,430 1,450 700
2012/01/06 1,430 1,430 1,430 1,430 300
2012/01/04 1,430 1,430 1,430 1,430 300

このページの先頭へ