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
2017/12/29 2,601 2,613 2,592 2,612 2,200
2017/12/28 2,663 2,675 2,600 2,600 6,000
2017/12/27 2,631 2,655 2,630 2,655 2,000
2017/12/26 2,620 2,657 2,611 2,630 3,100
2017/12/25 2,617 2,620 2,600 2,618 9,000
2017/12/22 2,576 2,607 2,574 2,605 1,100
2017/12/21 2,590 2,614 2,578 2,614 4,200
2017/12/20 2,597 2,621 2,595 2,595 1,600
2017/12/19 2,676 2,676 2,580 2,597 13,900
2017/12/18 2,720 2,728 2,663 2,676 6,000
2017/12/15 2,733 2,750 2,674 2,719 3,800
2017/12/14 2,732 2,740 2,731 2,733 2,300
2017/12/13 2,749 2,749 2,710 2,736 900
2017/12/12 2,741 2,760 2,713 2,743 2,600
2017/12/11 2,740 2,749 2,723 2,732 1,400
2017/12/08 2,750 2,780 2,740 2,740 1,600
2017/12/07 2,700 2,799 2,700 2,714 2,500
2017/12/06 2,760 2,760 2,685 2,685 3,900
2017/12/05 2,702 2,799 2,680 2,767 6,500
2017/12/04 2,810 2,849 2,752 2,752 3,900
2017/12/01 2,827 2,852 2,806 2,852 3,100
2017/11/30 2,820 2,858 2,774 2,816 10,000
2017/11/29 2,907 2,919 2,844 2,851 8,600
2017/11/28 2,860 2,894 2,833 2,894 5,000
2017/11/27 2,820 2,892 2,820 2,871 7,700
2017/11/24 2,780 2,830 2,766 2,816 3,500
2017/11/22 2,754 2,845 2,754 2,811 9,600
2017/11/21 2,762 2,775 2,730 2,775 4,100
2017/11/20 2,695 2,798 2,695 2,771 9,400
2017/11/17 2,581 2,690 2,551 2,690 10,700
2017/11/16 2,500 2,610 2,496 2,610 5,700
2017/11/15 2,695 2,695 2,498 2,535 9,600
2017/11/14 2,633 2,690 2,617 2,679 13,500
2017/11/13 2,602 2,635 2,591 2,633 9,600
2017/11/10 2,575 2,619 2,570 2,594 9,000
2017/11/09 2,551 2,612 2,513 2,602 29,600
2017/11/08 2,432 2,500 2,432 2,465 3,500
2017/11/07 2,438 2,465 2,427 2,431 4,000
2017/11/06 2,498 2,516 2,427 2,480 8,400
2017/11/02 2,487 2,487 2,450 2,478 6,400
2017/11/01 2,459 2,547 2,449 2,469 19,400
2017/10/31 2,432 2,449 2,425 2,449 3,000
2017/10/30 2,415 2,461 2,411 2,449 4,100
2017/10/27 2,429 2,449 2,415 2,417 4,400
2017/10/26 2,409 2,459 2,400 2,400 6,600
2017/10/25 2,434 2,482 2,409 2,409 9,000
2017/10/24 2,358 2,454 2,352 2,409 5,700
2017/10/23 2,330 2,352 2,300 2,352 5,400
2017/10/20 2,319 2,319 2,260 2,309 5,700
2017/10/19 2,280 2,350 2,280 2,320 3,000
2017/10/18 2,420 2,465 2,235 2,295 13,100
2017/10/17 2,439 2,467 2,412 2,449 3,000
2017/10/16 2,539 2,585 2,406 2,430 10,700
2017/10/13 2,440 2,500 2,399 2,489 14,900
2017/10/12 2,302 2,440 2,302 2,440 4,000
2017/10/11 2,282 2,344 2,281 2,330 9,100
2017/10/10 2,311 2,320 2,210 2,282 10,500
2017/10/06 2,350 2,355 2,330 2,330 4,700
2017/10/05 2,390 2,400 2,310 2,349 12,300
2017/10/04 2,330 2,400 2,310 2,390 13,600
2017/10/03 2,220 2,390 2,200 2,270 19,800
2017/10/02 2,141 2,200 2,141 2,170 9,800
2017/09/29 2,166 2,166 2,139 2,148 3,800
2017/09/28 2,158 2,187 2,150 2,155 4,200
2017/09/27 2,157 2,170 2,151 2,155 3,800
2017/09/26 2,171 2,171 2,165 2,170 1,600
2017/09/25 2,190 2,196 2,171 2,171 1,100
2017/09/22 2,177 2,207 2,165 2,168 2,500
2017/09/21 2,181 2,208 2,177 2,177 1,200
2017/09/20 2,218 2,225 2,170 2,177 5,500
2017/09/19 2,245 2,245 2,204 2,216 6,100
2017/09/15 2,244 2,245 2,244 2,245 2,100
2017/09/14 2,247 2,264 2,244 2,244 1,700
2017/09/13 2,243 2,270 2,242 2,242 1,800
2017/09/12 2,222 2,249 2,222 2,241 2,500
2017/09/11 2,191 2,277 2,191 2,222 2,800
2017/09/08 2,191 2,191 2,191 2,191 700
2017/09/07 2,191 2,235 2,191 2,191 1,600
2017/09/06 2,161 2,197 2,160 2,181 2,600
2017/09/05 2,222 2,248 2,203 2,203 1,400
2017/09/04 2,250 2,250 2,200 2,214 3,700
2017/09/01 2,260 2,260 2,250 2,258 1,200
2017/08/31 2,234 2,260 2,234 2,260 1,800
2017/08/30 2,212 2,225 2,211 2,225 2,400
2017/08/29 2,193 2,219 2,166 2,212 3,600
2017/08/28 2,191 2,209 2,191 2,192 800
2017/08/25 2,200 2,206 2,191 2,191 1,200
2017/08/24 2,193 2,215 2,180 2,200 2,500
2017/08/23 2,181 2,202 2,181 2,202 500
2017/08/22 2,170 2,170 2,170 2,170 100
2017/08/21 2,218 2,218 2,156 2,177 4,100
2017/08/18 2,232 2,241 2,196 2,228 3,900
2017/08/17 2,216 2,242 2,216 2,242 700
2017/08/16 2,234 2,246 2,210 2,210 2,800
2017/08/15 2,188 2,272 2,188 2,260 2,700
2017/08/14 2,120 2,169 2,100 2,165 5,700
2017/08/10 2,183 2,333 2,100 2,125 30,200
2017/08/09 2,548 2,548 2,479 2,533 9,200
2017/08/08 2,399 2,492 2,377 2,492 14,000
2017/08/07 2,340 2,385 2,327 2,360 5,100
2017/08/04 2,348 2,360 2,324 2,324 2,100
2017/08/03 2,356 2,360 2,355 2,360 800
2017/08/02 2,287 2,359 2,280 2,356 2,800
2017/08/01 2,380 2,399 2,330 2,330 4,000
2017/07/31 2,364 2,380 2,311 2,380 7,300
2017/07/28 2,289 2,340 2,287 2,340 6,100
2017/07/27 2,262 2,288 2,211 2,288 3,100
2017/07/26 2,290 2,291 2,252 2,260 2,600
2017/07/25 2,283 2,285 2,283 2,285 200
2017/07/24 2,255 2,290 2,232 2,280 3,800
2017/07/21 2,196 2,251 2,196 2,251 1,600
2017/07/20 2,219 2,399 2,156 2,196 11,600
2017/07/19 2,151 2,219 2,151 2,219 2,100
2017/07/18 2,182 2,197 2,140 2,151 3,600
2017/07/14 2,200 2,200 2,184 2,184 700
2017/07/13 2,220 2,245 2,200 2,200 2,000
2017/07/12 2,210 2,250 2,200 2,205 1,900
2017/07/11 2,250 2,250 2,168 2,210 1,700
2017/07/10 2,338 2,350 2,250 2,256 11,500
2017/07/07 2,246 2,318 2,245 2,298 6,800
2017/07/06 2,173 2,247 2,173 2,247 3,500
2017/07/05 2,155 2,172 2,155 2,172 1,800
2017/07/04 2,142 2,178 2,135 2,155 5,500
2017/07/03 2,102 2,134 2,050 2,134 6,800
2017/06/30 2,160 2,160 2,136 2,136 3,700
2017/06/29 2,176 2,189 2,143 2,160 3,700
2017/06/28 2,180 2,195 2,131 2,131 4,800
2017/06/27 2,217 2,247 2,217 2,225 7,600
2017/06/26 2,216 2,220 2,213 2,217 3,000
2017/06/23 2,273 2,273 2,223 2,223 7,500
2017/06/22 2,268 2,299 2,268 2,273 3,800
2017/06/21 2,276 2,310 2,271 2,298 2,300
2017/06/20 2,275 2,289 2,275 2,276 2,200
2017/06/19 2,250 2,269 2,247 2,269 3,200
2017/06/16 2,280 2,280 2,239 2,260 7,700
2017/06/15 2,305 2,319 2,258 2,303 1,700
2017/06/14 2,345 2,354 2,305 2,305 3,100
2017/06/13 2,321 2,349 2,320 2,349 2,400
2017/06/12 2,338 2,395 2,338 2,350 4,200
2017/06/09 2,310 2,320 2,300 2,317 2,600
2017/06/08 2,277 2,294 2,262 2,276 1,900
2017/06/07 2,194 2,280 2,194 2,260 4,500
2017/06/06 2,297 2,297 2,235 2,244 2,800
2017/06/05 2,268 2,308 2,268 2,302 4,200
2017/06/02 2,279 2,279 2,251 2,268 4,100
2017/06/01 2,298 2,298 2,233 2,248 8,000
2017/05/31 2,318 2,318 2,274 2,274 4,200
2017/05/30 2,329 2,329 2,243 2,325 3,100
2017/05/29 2,410 2,410 2,340 2,340 5,900
2017/05/26 2,438 2,438 2,383 2,383 3,000
2017/05/25 2,440 2,440 2,416 2,416 5,400
2017/05/24 2,440 2,448 2,375 2,419 9,200
2017/05/23 2,297 2,338 2,290 2,322 4,900
2017/05/22 2,260 2,290 2,255 2,280 8,300
2017/05/19 2,162 2,212 2,161 2,210 4,500
2017/05/18 2,100 2,180 2,086 2,180 8,900
2017/05/17 2,230 2,230 2,183 2,189 5,500
2017/05/16 2,250 2,300 2,210 2,230 14,400
2017/05/15 2,180 2,275 2,170 2,275 21,600
2017/05/12 2,052 2,174 2,045 2,174 18,100
2017/05/11 2,056 2,056 2,001 2,033 13,600
2017/05/10 2,082 2,190 2,046 2,061 44,300
2017/05/09 1,870 1,900 1,868 1,872 11,900
2017/05/08 1,866 1,867 1,846 1,864 4,500
2017/05/02 1,827 1,849 1,827 1,835 6,200
2017/05/01 1,819 1,827 1,819 1,827 1,200
2017/04/28 1,785 1,824 1,785 1,819 2,600
2017/04/27 1,776 1,776 1,776 1,776 200
2017/04/26 1,761 1,796 1,761 1,771 800
2017/04/25 1,728 1,758 1,728 1,758 1,800
2017/04/24 1,737 1,737 1,701 1,728 1,600
2017/04/21 1,738 1,738 1,710 1,720 700
2017/04/20 1,698 1,701 1,696 1,698 1,600
2017/04/19 1,718 1,750 1,691 1,691 2,200
2017/04/18 1,670 1,710 1,654 1,694 4,300
2017/04/17 1,605 1,633 1,602 1,633 1,400
2017/04/14 1,607 1,640 1,600 1,608 3,500
2017/04/13 1,599 1,609 1,578 1,609 1,800
2017/04/12 1,636 1,638 1,608 1,608 1,800
2017/04/11 1,671 1,671 1,645 1,646 500
2017/04/10 1,655 1,676 1,646 1,676 2,500
2017/04/07 1,660 1,675 1,632 1,668 2,400
2017/04/06 1,724 1,724 1,602 1,669 5,600
2017/04/05 1,700 1,761 1,690 1,724 3,800
2017/04/04 1,774 1,774 1,661 1,714 8,300
2017/04/03 1,814 1,830 1,800 1,809 5,400
2017/03/31 1,845 1,907 1,760 1,800 15,300
2017/03/30 1,801 1,835 1,800 1,827 5,000
2017/03/29 1,758 1,780 1,756 1,769 6,200
2017/03/28 1,745 1,757 1,716 1,718 2,800
2017/03/27 1,728 1,744 1,728 1,740 1,700
2017/03/24 1,735 1,735 1,728 1,728 800
2017/03/23 1,745 1,745 1,728 1,728 2,300
2017/03/22 1,730 1,745 1,705 1,720 3,600
2017/03/21 1,755 1,780 1,733 1,750 13,000
2017/03/17 1,637 1,719 1,637 1,719 9,900
2017/03/16 1,592 1,620 1,592 1,619 1,200
2017/03/15 1,619 1,634 1,584 1,584 4,700
2017/03/14 1,625 1,630 1,618 1,618 900
2017/03/13 1,637 1,637 1,625 1,625 700
2017/03/10 1,625 1,638 1,625 1,625 1,400
2017/03/09 1,635 1,635 1,630 1,635 900
2017/03/08 1,640 1,640 1,612 1,622 2,400
2017/03/07 1,628 1,628 1,627 1,627 500
2017/03/06 1,610 1,644 1,610 1,627 900
2017/03/03 1,606 1,610 1,605 1,605 700
2017/03/02 1,602 1,608 1,597 1,606 1,200
2017/03/01 1,606 1,606 1,587 1,590 1,300
2017/02/28 1,601 1,630 1,601 1,606 800
2017/02/27 1,642 1,660 1,598 1,600 7,900
2017/02/24 1,634 1,647 1,634 1,638 2,200
2017/02/23 1,583 1,650 1,562 1,634 3,400
2017/02/22 1,620 1,620 1,582 1,592 3,700
2017/02/21 1,640 1,680 1,613 1,621 3,500
2017/02/20 1,549 1,600 1,531 1,600 5,300
2017/02/17 1,525 1,535 1,525 1,535 1,100
2017/02/16 1,525 1,538 1,525 1,538 200
2017/02/15 1,523 1,530 1,512 1,530 1,400
2017/02/14 1,535 1,535 1,511 1,511 4,400
2017/02/13 1,548 1,548 1,525 1,534 3,000
2017/02/10 1,510 1,545 1,510 1,515 3,000
2017/02/09 1,544 1,544 1,510 1,512 4,300
2017/02/08 1,541 1,564 1,533 1,541 8,900
2017/02/07 1,495 1,550 1,489 1,525 13,500
2017/02/06 1,429 1,435 1,420 1,435 3,800
2017/02/03 1,416 1,419 1,415 1,419 1,000
2017/02/02 1,426 1,426 1,426 1,426 200
2017/02/01 1,427 1,445 1,425 1,426 1,800
2017/01/31 1,425 1,425 1,410 1,425 1,900
2017/01/30 1,420 1,430 1,416 1,425 4,700
2017/01/27 1,421 1,425 1,416 1,416 5,000
2017/01/26 1,413 1,438 1,410 1,416 2,100
2017/01/25 1,402 1,415 1,401 1,407 3,500
2017/01/24 1,400 1,400 1,392 1,396 700
2017/01/23 1,395 1,398 1,392 1,398 1,700
2017/01/20 1,403 1,403 1,391 1,395 2,600
2017/01/19 1,404 1,404 1,383 1,390 1,400
2017/01/18 1,387 1,399 1,387 1,395 900
2017/01/17 1,403 1,403 1,390 1,392 900
2017/01/16 1,436 1,436 1,404 1,404 700
2017/01/13 1,412 1,413 1,411 1,413 1,300
2017/01/12 1,425 1,425 1,411 1,425 1,900
2017/01/11 1,406 1,448 1,401 1,434 8,500
2017/01/10 1,405 1,406 1,397 1,406 2,900
2017/01/06 1,416 1,416 1,400 1,400 3,200
2017/01/05 1,415 1,427 1,415 1,418 3,100
2017/01/04 1,404 1,429 1,404 1,415 3,700

このページの先頭へ