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
2019/12/30 2,856 2,892 2,825 2,844 12,600
2019/12/27 2,811 2,880 2,811 2,848 18,200
2019/12/26 2,790 2,806 2,785 2,800 8,600
2019/12/25 2,799 2,799 2,770 2,790 5,800
2019/12/24 2,735 2,774 2,732 2,774 2,800
2019/12/23 2,768 2,773 2,740 2,740 3,700
2019/12/20 2,754 2,793 2,737 2,755 4,000
2019/12/19 2,753 2,786 2,730 2,754 12,400
2019/12/18 2,760 2,789 2,751 2,762 8,300
2019/12/17 2,885 2,885 2,763 2,794 24,900
2019/12/16 2,905 2,905 2,781 2,846 45,700
2019/12/13 2,858 2,899 2,700 2,755 31,400
2019/12/12 2,850 2,877 2,765 2,775 17,200
2019/12/11 2,834 2,948 2,760 2,828 51,400
2019/12/10 2,711 2,804 2,701 2,784 27,300
2019/12/09 2,581 2,731 2,581 2,703 18,500
2019/12/06 2,535 2,570 2,535 2,567 11,200
2019/12/05 2,576 2,592 2,527 2,550 2,800
2019/12/04 2,569 2,608 2,509 2,569 22,900
2019/12/03 2,592 2,618 2,550 2,618 26,800
2019/12/02 2,630 2,642 2,595 2,606 14,000
2019/11/29 2,672 2,672 2,620 2,627 6,600
2019/11/28 2,650 2,650 2,632 2,633 10,100
2019/11/27 2,673 2,680 2,635 2,635 3,800
2019/11/26 2,745 2,745 2,673 2,673 4,500
2019/11/25 2,660 2,721 2,651 2,706 9,000
2019/11/22 2,674 2,768 2,667 2,722 9,100
2019/11/21 2,649 2,676 2,603 2,676 2,300
2019/11/20 2,691 2,695 2,659 2,659 3,600
2019/11/19 2,737 2,786 2,715 2,717 5,200
2019/11/18 2,631 2,733 2,610 2,733 8,400
2019/11/15 2,583 2,617 2,500 2,600 12,200
2019/11/14 2,603 2,621 2,591 2,601 3,800
2019/11/13 2,626 2,629 2,605 2,629 5,700
2019/11/12 2,630 2,645 2,601 2,641 2,800
2019/11/11 2,640 2,641 2,632 2,640 4,000
2019/11/08 2,648 2,648 2,600 2,640 11,700
2019/11/07 2,595 2,630 2,570 2,621 20,800
2019/11/06 2,830 2,830 2,553 2,695 46,700
2019/11/05 2,801 2,847 2,775 2,780 6,500
2019/11/01 2,793 2,809 2,754 2,764 6,400
2019/10/31 2,800 2,868 2,768 2,843 23,000
2019/10/30 2,784 2,815 2,662 2,800 20,000
2019/10/29 2,745 2,878 2,730 2,784 25,300
2019/10/28 2,540 2,695 2,540 2,695 29,700
2019/10/25 2,482 2,528 2,482 2,499 11,100
2019/10/24 2,490 2,490 2,480 2,481 4,100
2019/10/23 2,493 2,493 2,474 2,485 1,800
2019/10/21 2,467 2,490 2,467 2,485 4,500
2019/10/18 2,429 2,500 2,429 2,465 5,000
2019/10/17 2,419 2,430 2,380 2,425 7,500
2019/10/16 2,369 2,401 2,356 2,401 5,600
2019/10/15 2,325 2,356 2,318 2,346 5,200
2019/10/11 2,317 2,317 2,287 2,315 1,900
2019/10/10 2,291 2,314 2,276 2,314 3,900
2019/10/09 2,280 2,288 2,252 2,287 1,400
2019/10/08 2,276 2,295 2,274 2,295 1,200
2019/10/07 2,300 2,303 2,230 2,297 14,600
2019/10/04 2,280 2,301 2,263 2,300 16,100
2019/10/03 2,268 2,283 2,252 2,283 6,200
2019/10/02 2,278 2,288 2,249 2,275 9,400
2019/10/01 2,264 2,289 2,264 2,278 4,200
2019/09/30 2,272 2,304 2,259 2,277 7,200
2019/09/27 2,263 2,289 2,255 2,275 3,100
2019/09/26 2,292 2,308 2,260 2,273 6,100
2019/09/25 2,296 2,296 2,280 2,280 1,300
2019/09/24 2,290 2,300 2,283 2,296 2,400
2019/09/20 2,283 2,283 2,263 2,278 1,700
2019/09/19 2,275 2,310 2,266 2,283 7,800
2019/09/18 2,251 2,302 2,245 2,263 5,300
2019/09/17 2,238 2,254 2,238 2,251 1,900
2019/09/13 2,271 2,293 2,232 2,242 2,700
2019/09/12 2,304 2,312 2,241 2,259 10,200
2019/09/11 2,300 2,320 2,285 2,315 2,100
2019/09/10 2,296 2,298 2,260 2,298 5,200
2019/09/09 2,250 2,348 2,250 2,296 7,200
2019/09/06 2,210 2,373 2,210 2,292 14,900
2019/09/05 2,145 2,199 2,145 2,199 4,200
2019/09/04 2,110 2,145 2,110 2,145 300
2019/09/03 2,135 2,147 2,123 2,126 1,000
2019/09/02 2,135 2,143 2,106 2,135 1,000
2019/08/30 2,122 2,135 2,122 2,135 500
2019/08/29 2,128 2,128 2,122 2,122 1,600
2019/08/28 2,150 2,150 2,138 2,140 800
2019/08/27 2,180 2,180 2,150 2,150 700
2019/08/26 2,138 2,146 2,105 2,141 4,200
2019/08/23 2,125 2,148 2,125 2,138 600
2019/08/22 2,131 2,139 2,119 2,124 3,000
2019/08/21 2,140 2,145 2,128 2,134 1,400
2019/08/20 2,155 2,169 2,142 2,162 3,100
2019/08/19 2,152 2,155 2,140 2,145 1,100
2019/08/16 2,166 2,166 2,140 2,150 2,300
2019/08/15 2,140 2,140 2,097 2,123 8,100
2019/08/14 2,240 2,250 2,164 2,189 5,800
2019/08/13 2,251 2,251 2,240 2,240 900
2019/08/09 2,281 2,299 2,259 2,291 7,400
2019/08/08 2,350 2,384 2,337 2,376 5,800
2019/08/07 2,280 2,350 2,280 2,350 2,500
2019/08/06 2,244 2,262 2,190 2,262 3,400
2019/08/05 2,309 2,320 2,273 2,294 4,500
2019/08/02 2,311 2,320 2,300 2,300 1,900
2019/08/01 2,325 2,356 2,325 2,341 2,400
2019/07/31 2,370 2,400 2,321 2,363 5,800
2019/07/30 2,369 2,383 2,350 2,366 1,200
2019/07/29 2,400 2,400 2,380 2,385 2,200
2019/07/26 2,431 2,432 2,400 2,432 2,900
2019/07/25 2,470 2,479 2,410 2,431 6,300
2019/07/24 2,436 2,470 2,391 2,470 4,700
2019/07/23 2,368 2,429 2,364 2,429 4,100
2019/07/22 2,278 2,363 2,278 2,350 2,800
2019/07/19 2,253 2,260 2,249 2,252 2,900
2019/07/18 2,308 2,308 2,200 2,230 8,400
2019/07/17 2,355 2,355 2,296 2,300 2,400
2019/07/16 2,385 2,394 2,323 2,330 2,300
2019/07/12 2,449 2,449 2,376 2,385 2,900
2019/07/11 2,456 2,474 2,436 2,436 1,600
2019/07/10 2,431 2,448 2,431 2,441 700
2019/07/09 2,435 2,435 2,431 2,431 800
2019/07/08 2,456 2,461 2,439 2,439 2,400
2019/07/05 2,483 2,511 2,452 2,452 6,200
2019/07/04 2,491 2,560 2,457 2,483 4,100
2019/07/03 2,516 2,528 2,485 2,485 2,400
2019/07/02 2,445 2,500 2,431 2,498 3,400
2019/07/01 2,450 2,459 2,433 2,459 2,300
2019/06/28 2,443 2,485 2,417 2,417 4,100
2019/06/27 2,458 2,458 2,415 2,436 3,600
2019/06/26 2,441 2,560 2,441 2,469 6,700
2019/06/25 2,520 2,549 2,515 2,524 18,100
2019/06/24 2,507 2,554 2,507 2,540 8,200
2019/06/21 2,520 2,527 2,506 2,507 8,000
2019/06/20 2,511 2,535 2,463 2,517 24,400
2019/06/19 2,446 2,446 2,396 2,411 2,900
2019/06/18 2,499 2,536 2,331 2,423 10,600
2019/06/17 2,376 2,450 2,376 2,449 7,700
2019/06/14 2,328 2,400 2,328 2,375 11,800
2019/06/13 2,255 2,340 2,255 2,313 5,100
2019/06/12 2,215 2,250 2,198 2,250 3,700
2019/06/11 2,193 2,214 2,182 2,214 1,700
2019/06/10 2,179 2,193 2,150 2,193 3,500
2019/06/07 2,083 2,162 2,082 2,135 1,500
2019/06/06 2,160 2,160 2,113 2,130 2,200
2019/06/05 2,140 2,140 2,102 2,138 2,800
2019/06/04 2,077 2,086 2,050 2,085 2,000
2019/06/03 2,052 2,100 2,051 2,052 7,300
2019/05/31 2,101 2,110 2,073 2,077 7,200
2019/05/30 2,163 2,163 2,101 2,101 6,200
2019/05/29 2,191 2,239 2,150 2,163 5,900
2019/05/28 2,221 2,222 2,166 2,190 6,000
2019/05/27 2,221 2,300 2,201 2,209 4,400
2019/05/24 2,227 2,252 2,227 2,227 3,900
2019/05/23 2,257 2,290 2,227 2,227 10,100
2019/05/22 2,240 2,321 2,240 2,256 10,100
2019/05/21 2,216 2,275 2,216 2,223 4,700
2019/05/20 2,333 2,349 2,235 2,236 11,800
2019/05/17 2,266 2,341 2,266 2,296 3,500
2019/05/16 2,386 2,399 2,264 2,264 8,400
2019/05/15 2,446 2,488 2,358 2,366 9,400
2019/05/14 2,478 2,520 2,446 2,446 7,300
2019/05/13 2,560 2,611 2,523 2,523 11,200
2019/05/10 2,588 2,648 2,515 2,525 24,100
2019/05/09 2,446 2,628 2,405 2,501 29,700
2019/05/08 2,466 2,470 2,445 2,446 4,900
2019/05/07 2,473 2,474 2,465 2,468 2,400
2019/04/26 2,417 2,538 2,417 2,473 6,900
2019/04/25 2,432 2,435 2,416 2,416 1,800
2019/04/24 2,406 2,432 2,405 2,432 1,400
2019/04/23 2,416 2,416 2,405 2,406 1,300
2019/04/22 2,481 2,485 2,400 2,416 3,200
2019/04/19 2,421 2,488 2,421 2,443 2,200
2019/04/18 2,480 2,480 2,410 2,410 2,300
2019/04/17 2,450 2,488 2,449 2,485 1,200
2019/04/16 2,406 2,407 2,406 2,406 700
2019/04/15 2,470 2,489 2,470 2,488 700
2019/04/12 2,450 2,450 2,381 2,381 3,300
2019/04/11 2,403 2,479 2,403 2,445 400
2019/04/10 2,470 2,483 2,450 2,450 1,300
2019/04/09 2,474 2,474 2,400 2,445 2,400
2019/04/08 2,520 2,530 2,470 2,474 1,000
2019/04/05 2,416 2,565 2,416 2,533 4,900
2019/04/04 2,480 2,629 2,461 2,466 12,800
2019/04/03 2,394 2,465 2,344 2,465 3,700
2019/04/02 2,398 2,398 2,398 2,398 100
2019/04/01 2,346 2,394 2,343 2,394 700
2019/03/29 2,381 2,422 2,343 2,343 1,100
2019/03/28 2,440 2,440 2,366 2,366 1,800
2019/03/27 2,303 2,440 2,303 2,400 6,000
2019/03/26 2,303 2,305 2,302 2,302 900
2019/03/25 2,344 2,344 2,295 2,298 3,100
2019/03/22 2,365 2,409 2,360 2,360 9,800
2019/03/20 2,336 2,347 2,300 2,324 1,200
2019/03/19 2,355 2,355 2,281 2,288 3,300
2019/03/18 2,265 2,380 2,235 2,360 13,900
2019/03/15 2,057 2,269 2,057 2,258 15,300
2019/03/14 1,973 2,007 1,972 2,007 1,600
2019/03/13 1,934 2,016 1,934 1,967 500
2019/03/12 1,967 1,967 1,967 1,967 600
2019/03/11 1,939 1,946 1,939 1,945 400
2019/03/08 2,011 2,011 1,940 1,945 2,100
2019/03/07 2,103 2,109 2,022 2,022 800
2019/03/06 2,099 2,107 2,099 2,103 500
2019/03/05 1,990 2,086 1,990 2,086 3,400
2019/03/04 1,963 1,990 1,950 1,990 1,100
2019/03/01 1,932 1,938 1,920 1,923 1,200
2019/02/28 1,940 1,960 1,929 1,929 2,400
2019/02/27 1,955 1,956 1,912 1,913 2,600
2019/02/26 1,978 1,978 1,954 1,954 500
2019/02/25 1,926 1,949 1,926 1,949 500
2019/02/22 1,908 1,920 1,908 1,919 500
2019/02/21 1,914 1,920 1,902 1,907 1,700
2019/02/20 1,901 1,904 1,901 1,902 1,900
2019/02/19 1,916 1,916 1,891 1,894 1,300
2019/02/18 1,930 1,939 1,916 1,916 2,000
2019/02/15 1,907 1,928 1,900 1,901 1,200
2019/02/14 1,930 1,930 1,910 1,911 1,500
2019/02/13 1,960 1,972 1,911 1,911 1,500
2019/02/12 1,999 2,006 1,942 1,958 4,300
2019/02/08 1,991 2,074 1,923 1,998 17,100
2019/02/07 1,809 1,814 1,784 1,791 1,300
2019/02/06 1,824 1,830 1,821 1,821 1,000
2019/02/05 1,820 1,824 1,820 1,821 1,200
2019/02/04 1,838 1,841 1,817 1,820 2,700
2019/02/01 1,869 1,869 1,760 1,848 1,700
2019/01/31 1,850 1,909 1,770 1,909 13,000
2019/01/30 1,914 1,914 1,838 1,838 1,500
2019/01/29 1,877 1,900 1,877 1,885 1,300
2019/01/28 1,880 1,955 1,877 1,877 1,500
2019/01/25 1,902 1,917 1,866 1,877 4,800
2019/01/24 1,919 1,925 1,900 1,901 11,400
2019/01/22 2,049 2,049 1,999 1,999 600
2019/01/21 2,049 2,049 2,000 2,049 1,100
2019/01/18 1,986 2,022 1,986 2,000 1,000
2019/01/17 1,969 2,000 1,969 1,981 400
2019/01/16 1,966 1,966 1,966 1,966 100
2019/01/15 1,950 1,951 1,949 1,951 1,400
2019/01/11 1,929 1,951 1,911 1,951 400
2019/01/10 1,970 1,970 1,930 1,969 500
2019/01/09 2,000 2,020 1,949 2,020 1,400
2019/01/04 1,770 1,842 1,769 1,842 1,700

このページの先頭へ