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
2016/12/30 1,391 1,392 1,391 1,391 1,200
2016/12/29 1,385 1,390 1,385 1,390 500
2016/12/27 1,384 1,385 1,384 1,385 900
2016/12/26 1,388 1,390 1,387 1,387 3,400
2016/12/22 1,386 1,390 1,386 1,387 600
2016/12/21 1,385 1,385 1,384 1,384 500
2016/12/20 1,386 1,386 1,384 1,384 1,000
2016/12/19 1,389 1,390 1,384 1,384 1,000
2016/12/16 1,388 1,390 1,388 1,390 800
2016/12/15 1,385 1,387 1,385 1,387 500
2016/12/14 1,386 1,396 1,386 1,386 2,600
2016/12/13 1,395 1,395 1,384 1,385 3,400
2016/12/12 1,399 1,399 1,391 1,394 1,500
2016/12/09 1,384 1,400 1,382 1,400 1,300
2016/12/06 1,390 1,390 1,385 1,385 500
2016/12/05 1,400 1,400 1,386 1,387 800
2016/12/02 1,400 1,400 1,400 1,400 2,500
2016/12/01 1,400 1,400 1,400 1,400 400
2016/11/30 1,400 1,405 1,399 1,399 1,200
2016/11/29 1,386 1,386 1,384 1,384 200
2016/11/25 1,395 1,405 1,387 1,387 8,200
2016/11/24 1,395 1,398 1,390 1,392 3,300
2016/11/21 1,410 1,410 1,410 1,410 200
2016/11/18 1,432 1,432 1,387 1,387 3,800
2016/11/17 1,386 1,432 1,386 1,432 300
2016/11/16 1,381 1,387 1,381 1,382 500
2016/11/15 1,403 1,403 1,390 1,390 2,700
2016/11/14 1,402 1,404 1,402 1,402 500
2016/11/11 1,410 1,410 1,400 1,400 400
2016/11/10 1,401 1,420 1,401 1,420 400
2016/11/09 1,406 1,436 1,364 1,394 1,900
2016/11/08 1,436 1,437 1,436 1,436 3,300
2016/11/07 1,415 1,436 1,415 1,436 300
2016/11/04 1,414 1,415 1,414 1,415 400
2016/11/02 1,450 1,450 1,450 1,450 800
2016/11/01 1,412 1,412 1,412 1,412 200
2016/10/31 1,420 1,449 1,420 1,439 1,300
2016/10/28 1,420 1,420 1,413 1,413 700
2016/10/25 1,412 1,412 1,412 1,412 700
2016/10/24 1,411 1,412 1,411 1,412 200
2016/10/20 1,413 1,413 1,412 1,412 700
2016/10/19 1,412 1,412 1,412 1,412 100
2016/10/18 1,440 1,440 1,415 1,415 1,200
2016/10/17 1,440 1,440 1,440 1,440 200
2016/10/14 1,422 1,460 1,422 1,460 900
2016/10/13 1,459 1,459 1,429 1,430 400
2016/10/12 1,454 1,460 1,449 1,459 1,800
2016/10/11 1,410 1,454 1,410 1,454 2,300
2016/10/07 1,381 1,430 1,381 1,410 3,100
2016/10/06 1,370 1,370 1,351 1,351 1,100
2016/10/05 1,314 1,430 1,314 1,341 8,600
2016/10/04 1,313 1,313 1,300 1,300 500
2016/10/03 1,276 1,300 1,276 1,300 300
2016/09/30 1,330 1,330 1,300 1,300 700
2016/09/29 1,316 1,316 1,316 1,316 700
2016/09/26 1,316 1,316 1,316 1,316 200
2016/09/23 1,315 1,315 1,315 1,315 1,200
2016/09/21 1,314 1,315 1,314 1,315 300
2016/09/20 1,310 1,310 1,309 1,309 500
2016/09/16 1,333 1,333 1,300 1,309 1,400
2016/09/14 1,308 1,334 1,308 1,334 400
2016/09/13 1,309 1,309 1,309 1,309 1,200
2016/09/12 1,348 1,348 1,315 1,332 400
2016/09/09 1,350 1,350 1,320 1,324 600
2016/09/06 1,353 1,353 1,353 1,353 300
2016/09/05 1,339 1,353 1,339 1,353 200
2016/08/31 1,318 1,339 1,310 1,339 300
2016/08/29 1,318 1,318 1,306 1,306 2,100
2016/08/26 1,317 1,320 1,317 1,320 1,100
2016/08/25 1,317 1,317 1,317 1,317 100
2016/08/24 1,310 1,310 1,301 1,301 300
2016/08/23 1,300 1,310 1,300 1,310 300
2016/08/22 1,300 1,301 1,300 1,300 300
2016/08/19 1,300 1,300 1,300 1,300 100
2016/08/18 1,300 1,300 1,300 1,300 400
2016/08/12 1,355 1,355 1,300 1,300 400
2016/08/10 1,315 1,329 1,315 1,329 300
2016/08/09 1,295 1,298 1,295 1,298 400
2016/08/08 1,322 1,322 1,300 1,301 1,300
2016/08/05 1,307 1,307 1,293 1,293 900
2016/08/04 1,303 1,330 1,303 1,307 700
2016/08/03 1,304 1,304 1,303 1,303 200
2016/08/02 1,315 1,315 1,315 1,315 100
2016/08/01 1,321 1,321 1,321 1,321 600
2016/07/29 1,320 1,320 1,320 1,320 200
2016/07/28 1,319 1,320 1,319 1,320 200
2016/07/26 1,317 1,317 1,302 1,302 1,600
2016/07/25 1,315 1,368 1,311 1,317 2,600
2016/07/22 1,311 1,311 1,302 1,311 700
2016/07/20 1,341 1,341 1,306 1,306 1,100
2016/07/19 1,339 1,341 1,331 1,341 700
2016/07/14 1,368 1,369 1,367 1,369 2,300
2016/07/13 1,350 1,370 1,350 1,370 600
2016/07/12 1,330 1,330 1,330 1,330 100
2016/07/11 1,295 1,295 1,280 1,280 600
2016/07/08 1,350 1,350 1,300 1,300 1,000
2016/07/07 1,340 1,340 1,340 1,340 100
2016/07/06 1,370 1,370 1,370 1,370 600
2016/07/05 1,368 1,370 1,368 1,370 200
2016/07/04 1,368 1,368 1,368 1,368 100
2016/07/01 1,342 1,342 1,342 1,342 1,100
2016/06/30 1,372 1,372 1,372 1,372 200
2016/06/29 1,369 1,409 1,369 1,379 500
2016/06/28 1,340 1,399 1,340 1,369 1,200
2016/06/27 1,354 1,406 1,354 1,393 2,500
2016/06/24 1,442 1,442 1,338 1,338 2,300
2016/06/23 1,439 1,442 1,424 1,442 1,700
2016/06/22 1,432 1,445 1,432 1,437 700
2016/06/21 1,431 1,520 1,422 1,430 3,000
2016/06/20 1,411 1,437 1,411 1,413 1,900
2016/06/17 1,402 1,420 1,402 1,411 400
2016/06/16 1,477 1,478 1,401 1,401 1,100
2016/06/15 1,440 1,477 1,440 1,477 800
2016/06/14 1,413 1,447 1,413 1,440 3,000
2016/06/13 1,514 1,514 1,500 1,500 500
2016/06/10 1,511 1,511 1,511 1,511 600
2016/06/06 1,530 1,530 1,511 1,511 700
2016/06/03 1,520 1,520 1,493 1,501 500
2016/06/02 1,515 1,515 1,510 1,510 300
2016/06/01 1,510 1,550 1,510 1,520 400
2016/05/31 1,520 1,550 1,512 1,550 1,500
2016/05/27 1,480 1,480 1,480 1,480 200
2016/05/26 1,517 1,517 1,462 1,462 1,000
2016/05/25 1,517 1,517 1,517 1,517 100
2016/05/24 1,488 1,499 1,488 1,499 1,300
2016/05/23 1,431 1,480 1,431 1,451 2,100
2016/05/20 1,422 1,424 1,422 1,424 400
2016/05/18 1,422 1,422 1,422 1,422 300
2016/05/17 1,414 1,422 1,400 1,422 1,500
2016/05/16 1,431 1,431 1,431 1,431 2,200
2016/05/13 1,404 1,404 1,403 1,403 500
2016/05/12 1,405 1,405 1,405 1,405 200
2016/05/11 1,430 1,449 1,430 1,434 600
2016/05/10 1,416 1,448 1,388 1,418 1,800
2016/05/09 1,419 1,419 1,419 1,419 100
2016/05/06 1,350 1,359 1,339 1,359 1,300
2016/04/28 1,361 1,361 1,345 1,345 500
2016/04/27 1,400 1,400 1,370 1,370 500
2016/04/26 1,400 1,401 1,400 1,400 800
2016/04/25 1,400 1,401 1,400 1,401 600
2016/04/22 1,362 1,388 1,362 1,388 200
2016/04/21 1,350 1,380 1,350 1,380 400
2016/04/20 1,350 1,350 1,347 1,347 1,200
2016/04/13 1,365 1,380 1,347 1,347 700
2016/04/12 1,327 1,350 1,327 1,350 200
2016/04/11 1,308 1,326 1,308 1,325 900
2016/04/08 1,286 1,310 1,286 1,310 600
2016/04/06 1,315 1,344 1,315 1,340 600
2016/04/05 1,368 1,369 1,345 1,345 800
2016/04/04 1,390 1,390 1,366 1,366 1,300
2016/04/01 1,420 1,420 1,420 1,420 100
2016/03/31 1,382 1,401 1,382 1,401 200
2016/03/24 1,390 1,390 1,390 1,390 100
2016/03/18 1,420 1,420 1,390 1,390 600
2016/03/14 1,400 1,420 1,400 1,420 1,500
2016/03/11 1,320 1,398 1,320 1,370 400
2016/03/10 1,370 1,370 1,350 1,350 300
2016/03/09 1,400 1,400 1,312 1,345 1,800
2016/03/07 1,400 1,400 1,400 1,400 500
2016/03/04 1,310 1,400 1,310 1,400 800
2016/03/01 1,255 1,255 1,245 1,247 1,400
2016/02/29 1,270 1,270 1,253 1,254 500
2016/02/26 1,300 1,300 1,275 1,275 1,100
2016/02/25 1,299 1,300 1,299 1,300 900
2016/02/24 1,291 1,300 1,291 1,300 200
2016/02/22 1,321 1,321 1,321 1,321 300
2016/02/18 1,340 1,340 1,321 1,321 300
2016/02/17 1,310 1,310 1,310 1,310 400
2016/02/15 1,265 1,326 1,265 1,296 900
2016/02/12 1,349 1,349 1,349 1,349 100
2016/02/10 1,320 1,380 1,320 1,323 700
2016/02/09 1,328 1,328 1,320 1,320 1,800
2016/02/08 1,418 1,418 1,418 1,418 100
2016/02/05 1,434 1,434 1,401 1,401 500
2016/02/01 1,434 1,434 1,434 1,434 100
2016/01/29 1,435 1,435 1,435 1,435 300
2016/01/26 1,410 1,410 1,410 1,410 100
2016/01/25 1,364 1,405 1,364 1,405 600
2016/01/22 1,320 1,320 1,320 1,320 300
2016/01/21 1,261 1,300 1,261 1,290 1,200
2016/01/20 1,339 1,339 1,300 1,300 2,000
2016/01/19 1,350 1,350 1,339 1,339 1,700
2016/01/18 1,352 1,382 1,350 1,350 2,700
2016/01/15 1,420 1,420 1,420 1,420 100
2016/01/14 1,430 1,430 1,430 1,430 300
2016/01/13 1,412 1,454 1,412 1,440 500
2016/01/12 1,454 1,454 1,420 1,420 400
2016/01/07 1,460 1,460 1,460 1,460 100
2016/01/05 1,482 1,482 1,431 1,450 1,200
2016/01/04 1,482 1,482 1,482 1,482 900

このページの先頭へ