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
2018/12/28 1,810 1,810 1,810 1,810 200
2018/12/27 1,792 1,845 1,792 1,806 500
2018/12/26 1,742 1,789 1,740 1,789 900
2018/12/25 1,822 1,822 1,725 1,741 3,300
2018/12/21 1,926 1,965 1,860 1,860 4,300
2018/12/20 2,044 2,044 1,924 1,966 3,900
2018/12/19 2,003 2,053 2,003 2,044 3,400
2018/12/18 2,011 2,011 2,011 2,011 1,600
2018/12/17 2,044 2,094 2,044 2,052 900
2018/12/14 2,051 2,094 2,002 2,094 1,200
2018/12/13 2,071 2,098 2,064 2,098 700
2018/12/12 2,025 2,099 2,025 2,099 500
2018/12/11 2,035 2,075 2,025 2,075 5,200
2018/12/07 2,171 2,236 2,171 2,236 300
2018/12/06 2,221 2,221 2,221 2,221 400
2018/12/05 2,314 2,314 2,207 2,260 1,400
2018/12/04 2,316 2,317 2,315 2,315 2,000
2018/12/03 2,310 2,317 2,310 2,315 800
2018/11/30 2,291 2,341 2,291 2,291 1,100
2018/11/29 2,342 2,342 2,292 2,341 1,200
2018/11/28 2,342 2,342 2,342 2,342 100
2018/11/27 2,322 2,322 2,322 2,322 200
2018/11/26 2,323 2,344 2,322 2,322 600
2018/11/20 2,250 2,300 2,232 2,300 1,400
2018/11/19 2,250 2,259 2,239 2,245 1,100
2018/11/16 2,249 2,402 2,249 2,294 2,000
2018/11/15 2,203 2,299 2,203 2,299 300
2018/11/14 2,250 2,350 2,250 2,250 500
2018/11/13 2,350 2,350 2,250 2,250 600
2018/11/12 2,337 2,388 2,337 2,388 400
2018/11/09 2,375 2,438 2,349 2,349 1,700
2018/11/08 2,298 2,346 2,297 2,346 4,000
2018/11/07 2,310 2,311 2,297 2,297 3,500
2018/11/06 2,252 2,297 2,221 2,222 1,000
2018/11/05 2,252 2,252 2,213 2,213 1,300
2018/11/01 2,244 2,297 2,202 2,212 900
2018/10/31 2,180 2,194 2,179 2,194 2,000
2018/10/30 2,003 2,130 2,003 2,130 11,600
2018/10/29 2,034 2,081 2,031 2,081 11,900
2018/10/26 2,177 2,203 2,052 2,053 13,900
2018/10/25 2,360 2,360 2,150 2,177 19,300
2018/10/24 2,355 2,404 2,354 2,360 900
2018/10/23 2,404 2,404 2,354 2,354 200
2018/10/22 2,351 2,354 2,351 2,354 600
2018/10/19 2,345 2,351 2,345 2,351 500
2018/10/18 2,344 2,344 2,344 2,344 100
2018/10/17 2,307 2,339 2,307 2,339 700
2018/10/16 2,309 2,370 2,300 2,300 1,900
2018/10/15 2,324 2,347 2,320 2,320 2,100
2018/10/12 2,383 2,383 2,383 2,383 300
2018/10/11 2,350 2,450 2,341 2,341 3,400
2018/10/10 2,450 2,500 2,450 2,500 500
2018/10/09 2,415 2,420 2,415 2,420 1,600
2018/10/05 2,484 2,484 2,415 2,416 700
2018/10/04 2,461 2,485 2,461 2,485 700
2018/10/03 2,480 2,480 2,472 2,472 600
2018/10/02 2,497 2,510 2,478 2,493 1,900
2018/10/01 2,450 2,460 2,450 2,459 800
2018/09/28 2,465 2,498 2,457 2,457 1,200
2018/09/27 2,524 2,524 2,474 2,485 500
2018/09/26 2,530 2,530 2,528 2,528 1,100
2018/09/25 2,519 2,530 2,502 2,530 1,300
2018/09/21 2,460 2,501 2,460 2,500 3,500
2018/09/20 2,451 2,452 2,451 2,451 800
2018/09/19 2,465 2,500 2,450 2,451 1,800
2018/09/18 2,392 2,451 2,392 2,450 4,300
2018/09/14 2,406 2,443 2,406 2,425 900
2018/09/13 2,421 2,441 2,400 2,400 1,900
2018/09/12 2,429 2,429 2,420 2,428 900
2018/09/11 2,423 2,440 2,390 2,440 1,300
2018/09/10 2,389 2,424 2,389 2,423 1,300
2018/09/07 2,446 2,446 2,430 2,439 300
2018/09/06 2,403 2,447 2,403 2,447 2,000
2018/09/05 2,442 2,449 2,384 2,404 2,600
2018/09/04 2,447 2,447 2,404 2,442 1,000
2018/09/03 2,400 2,413 2,400 2,413 700
2018/08/31 2,393 2,403 2,393 2,403 400
2018/08/30 2,450 2,489 2,404 2,443 4,700
2018/08/29 2,402 2,450 2,401 2,450 600
2018/08/28 2,341 2,444 2,341 2,444 6,700
2018/08/27 2,314 2,367 2,314 2,367 900
2018/08/24 2,296 2,328 2,285 2,291 2,000
2018/08/23 2,339 2,339 2,291 2,296 6,300
2018/08/22 2,300 2,339 2,297 2,339 5,400
2018/08/21 2,301 2,302 2,300 2,302 600
2018/08/20 2,311 2,346 2,311 2,311 700
2018/08/17 2,325 2,344 2,301 2,311 3,100
2018/08/16 2,319 2,369 2,303 2,310 8,400
2018/08/15 2,283 2,363 2,283 2,329 4,100
2018/08/14 2,322 2,322 2,271 2,296 3,700
2018/08/13 2,359 2,395 2,316 2,316 7,800
2018/08/10 2,430 2,457 2,406 2,409 16,300
2018/08/09 2,500 2,550 2,480 2,530 9,700
2018/08/08 2,444 2,475 2,444 2,475 1,800
2018/08/07 2,476 2,476 2,412 2,437 2,700
2018/08/06 2,404 2,490 2,404 2,452 6,300
2018/08/03 2,402 2,440 2,396 2,404 6,700
2018/08/02 2,371 2,379 2,340 2,353 17,100
2018/08/01 2,391 2,391 2,311 2,321 2,600
2018/07/31 2,375 2,376 2,333 2,342 900
2018/07/30 2,356 2,375 2,351 2,375 2,600
2018/07/27 2,387 2,387 2,334 2,346 1,100
2018/07/26 2,423 2,423 2,314 2,387 6,000
2018/07/25 2,433 2,433 2,410 2,410 500
2018/07/24 2,405 2,410 2,379 2,410 2,100
2018/07/23 2,393 2,394 2,383 2,383 1,000
2018/07/20 2,405 2,405 2,395 2,395 1,500
2018/07/19 2,451 2,479 2,405 2,405 1,400
2018/07/18 2,396 2,449 2,396 2,449 1,400
2018/07/17 2,449 2,449 2,411 2,411 700
2018/07/13 2,448 2,481 2,438 2,472 800
2018/07/12 2,409 2,449 2,402 2,420 900
2018/07/11 2,400 2,450 2,400 2,450 1,100
2018/07/10 2,442 2,482 2,442 2,482 600
2018/07/09 2,500 2,510 2,454 2,454 700
2018/07/06 2,341 2,465 2,340 2,455 6,400
2018/07/05 2,386 2,386 2,318 2,341 6,500
2018/07/04 2,363 2,409 2,363 2,386 2,100
2018/07/03 2,525 2,526 2,350 2,394 9,500
2018/07/02 2,525 2,565 2,525 2,525 1,300
2018/06/29 2,511 2,547 2,508 2,517 2,500
2018/06/28 2,550 2,550 2,506 2,507 600
2018/06/27 2,585 2,592 2,585 2,592 900
2018/06/26 2,602 2,640 2,583 2,635 8,200
2018/06/25 2,735 2,737 2,645 2,645 4,000
2018/06/22 2,750 2,753 2,735 2,735 2,200
2018/06/21 2,748 2,758 2,748 2,752 500
2018/06/20 2,753 2,776 2,751 2,756 2,400
2018/06/19 2,757 2,760 2,753 2,753 1,200
2018/06/18 2,799 2,799 2,750 2,795 7,400
2018/06/15 2,660 2,679 2,650 2,661 2,500
2018/06/14 2,665 2,681 2,661 2,666 2,400
2018/06/13 2,669 2,689 2,669 2,672 800
2018/06/12 2,653 2,693 2,638 2,664 2,300
2018/06/11 2,675 2,693 2,667 2,667 1,300
2018/06/08 2,671 2,686 2,671 2,675 900
2018/06/07 2,650 2,697 2,650 2,675 1,000
2018/06/06 2,637 2,648 2,637 2,648 400
2018/06/05 2,670 2,708 2,668 2,681 1,900
2018/06/04 2,627 2,668 2,615 2,668 2,000
2018/06/01 2,651 2,710 2,613 2,627 6,800
2018/05/31 2,693 2,700 2,665 2,691 2,200
2018/05/30 2,609 2,699 2,600 2,669 7,700
2018/05/29 2,811 2,811 2,730 2,747 2,300
2018/05/28 2,840 2,840 2,812 2,812 2,500
2018/05/25 2,865 2,865 2,837 2,845 1,700
2018/05/24 2,880 2,899 2,821 2,865 5,800
2018/05/23 2,850 2,878 2,850 2,878 5,400
2018/05/22 2,843 2,843 2,701 2,830 5,600
2018/05/21 2,825 2,848 2,816 2,831 4,900
2018/05/18 2,840 2,849 2,813 2,825 6,800
2018/05/17 2,799 2,839 2,795 2,839 6,900
2018/05/16 2,777 2,799 2,749 2,770 4,600
2018/05/15 2,781 2,799 2,734 2,759 5,300
2018/05/14 2,769 2,835 2,725 2,809 12,300
2018/05/11 2,772 2,772 2,650 2,719 17,200
2018/05/10 2,681 2,717 2,610 2,700 18,400
2018/05/09 2,537 2,570 2,451 2,481 16,400
2018/05/08 2,422 2,499 2,420 2,482 12,900
2018/05/07 2,400 2,425 2,400 2,418 2,500
2018/05/02 2,405 2,406 2,389 2,390 1,500
2018/05/01 2,410 2,410 2,383 2,400 700
2018/04/27 2,409 2,415 2,401 2,401 900
2018/04/26 2,412 2,420 2,409 2,409 1,700
2018/04/25 2,449 2,449 2,408 2,409 1,700
2018/04/24 2,448 2,449 2,408 2,449 600
2018/04/23 2,400 2,400 2,398 2,398 500
2018/04/20 2,420 2,420 2,400 2,400 600
2018/04/19 2,390 2,420 2,380 2,420 800
2018/04/18 2,385 2,400 2,365 2,365 1,200
2018/04/17 2,410 2,410 2,355 2,355 1,800
2018/04/16 2,450 2,450 2,420 2,420 2,200
2018/04/13 2,433 2,455 2,430 2,450 2,100
2018/04/12 2,462 2,469 2,433 2,433 1,400
2018/04/11 2,482 2,484 2,460 2,484 1,300
2018/04/10 2,482 2,487 2,449 2,487 700
2018/04/09 2,499 2,503 2,440 2,482 3,900
2018/04/06 2,546 2,546 2,491 2,502 2,200
2018/04/05 2,507 2,527 2,497 2,523 1,600
2018/04/04 2,450 2,545 2,450 2,488 4,200
2018/04/03 2,418 2,448 2,418 2,448 3,900
2018/04/02 2,380 2,445 2,371 2,445 1,100
2018/03/30 2,358 2,380 2,340 2,380 1,300
2018/03/29 2,364 2,364 2,333 2,340 4,500
2018/03/28 2,312 2,379 2,312 2,330 1,500
2018/03/27 2,352 2,352 2,295 2,312 4,400
2018/03/26 2,305 2,333 2,261 2,302 6,500
2018/03/23 2,473 2,473 2,350 2,355 12,700
2018/03/22 2,434 2,523 2,430 2,523 5,300
2018/03/20 2,462 2,462 2,412 2,418 7,200
2018/03/19 2,517 2,518 2,446 2,462 8,000
2018/03/16 2,490 2,520 2,483 2,510 5,500
2018/03/15 2,547 2,548 2,485 2,488 6,400
2018/03/14 2,520 2,569 2,513 2,545 4,800
2018/03/13 2,500 2,600 2,500 2,530 9,600
2018/03/12 2,530 2,559 2,468 2,499 8,100
2018/03/09 2,560 2,600 2,490 2,490 4,600
2018/03/08 2,528 2,537 2,504 2,519 1,600
2018/03/07 2,520 2,570 2,501 2,503 3,400
2018/03/06 2,601 2,620 2,485 2,520 15,400
2018/03/05 2,606 2,606 2,501 2,501 6,000
2018/03/02 2,612 2,615 2,566 2,610 3,700
2018/03/01 2,666 2,691 2,608 2,639 7,400
2018/02/28 2,696 2,715 2,667 2,667 1,200
2018/02/27 2,730 2,784 2,690 2,735 4,600
2018/02/26 2,780 2,788 2,700 2,723 7,800
2018/02/23 2,649 2,744 2,649 2,744 5,800
2018/02/22 2,689 2,694 2,626 2,649 11,000
2018/02/21 2,650 2,700 2,630 2,700 5,300
2018/02/20 2,576 2,619 2,566 2,600 5,100
2018/02/19 2,533 2,593 2,533 2,550 7,600
2018/02/16 2,501 2,538 2,496 2,533 3,700
2018/02/15 2,435 2,539 2,377 2,469 13,200
2018/02/14 2,426 2,457 2,325 2,439 8,500
2018/02/13 2,479 2,479 2,400 2,400 6,900
2018/02/09 2,235 2,398 2,152 2,395 15,900
2018/02/08 2,386 2,400 2,302 2,331 18,300
2018/02/07 2,501 2,548 2,400 2,400 14,800
2018/02/06 2,530 2,530 2,299 2,301 30,100
2018/02/05 2,650 2,734 2,637 2,680 11,500
2018/02/02 2,778 2,797 2,730 2,741 2,600
2018/02/01 2,750 2,778 2,730 2,760 4,000
2018/01/31 2,700 2,760 2,700 2,733 7,000
2018/01/30 2,816 2,827 2,710 2,774 7,200
2018/01/29 2,867 2,867 2,790 2,835 4,100
2018/01/26 2,915 2,915 2,870 2,870 2,600
2018/01/25 2,912 2,940 2,880 2,915 6,600
2018/01/24 2,879 2,943 2,868 2,912 17,400
2018/01/23 2,883 2,883 2,853 2,864 1,700
2018/01/22 2,846 2,860 2,842 2,860 3,700
2018/01/19 2,870 2,897 2,836 2,880 2,100
2018/01/18 2,898 2,949 2,810 2,835 10,400
2018/01/17 2,864 2,897 2,851 2,895 4,400
2018/01/16 2,877 2,910 2,854 2,871 5,200
2018/01/15 2,820 2,900 2,820 2,880 7,600
2018/01/12 2,782 2,840 2,782 2,801 2,500
2018/01/11 2,770 2,782 2,770 2,782 500
2018/01/10 2,765 2,820 2,765 2,785 5,400
2018/01/09 2,734 2,796 2,722 2,794 7,800
2018/01/05 2,676 2,715 2,647 2,715 5,700
2018/01/04 2,641 2,680 2,625 2,676 7,100

このページの先頭へ