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
2020/12/30 2,038 2,055 2,038 2,055 1,100
2020/12/29 2,060 2,064 2,026 2,063 2,300
2020/12/28 2,029 2,050 2,010 2,010 2,200
2020/12/25 2,000 2,041 2,000 2,031 3,500
2020/12/24 2,006 2,020 2,000 2,000 3,700
2020/12/23 2,001 2,004 1,985 1,999 1,300
2020/12/22 2,013 2,015 1,986 2,010 3,000
2020/12/21 2,022 2,035 2,013 2,027 2,300
2020/12/18 2,092 2,092 2,044 2,044 1,200
2020/12/17 2,099 2,099 2,070 2,092 3,100
2020/12/16 2,127 2,127 2,079 2,079 2,700
2020/12/15 2,135 2,144 2,125 2,127 3,300
2020/12/14 2,239 2,239 2,120 2,135 7,500
2020/12/11 2,180 2,180 2,121 2,165 5,400
2020/12/10 2,182 2,260 2,134 2,213 14,500
2020/12/09 2,000 2,300 2,000 2,232 22,800
2020/12/08 1,975 2,006 1,975 1,999 1,000
2020/12/07 2,050 2,058 1,975 1,975 5,700
2020/12/04 1,945 2,014 1,945 2,014 5,600
2020/12/03 1,944 1,960 1,944 1,945 1,200
2020/12/02 1,950 1,950 1,944 1,944 300
2020/12/01 1,935 1,935 1,930 1,930 200
2020/11/30 1,950 1,967 1,950 1,950 800
2020/11/27 1,930 1,950 1,911 1,950 1,600
2020/11/26 1,911 1,911 1,911 1,911 300
2020/11/25 1,911 1,935 1,910 1,910 1,300
2020/11/24 1,910 1,934 1,910 1,910 1,400
2020/11/20 1,910 1,910 1,910 1,910 1,100
2020/11/19 1,910 1,910 1,910 1,910 200
2020/11/18 1,934 1,934 1,908 1,925 600
2020/11/17 1,934 1,934 1,934 1,934 200
2020/11/16 1,880 1,937 1,880 1,910 1,900
2020/11/13 1,920 1,920 1,880 1,880 2,700
2020/11/12 1,934 1,934 1,919 1,920 3,300
2020/11/11 1,928 1,928 1,918 1,928 1,100
2020/11/10 1,921 1,930 1,921 1,928 1,200
2020/11/09 1,934 1,934 1,917 1,917 800
2020/11/06 1,983 1,983 1,903 1,934 7,900
2020/11/05 1,983 1,983 1,983 1,983 100
2020/11/04 1,965 1,965 1,965 1,965 100
2020/11/02 1,980 1,980 1,965 1,965 400
2020/10/30 1,966 1,987 1,941 1,941 400
2020/10/29 1,976 1,976 1,960 1,961 900
2020/10/28 1,974 1,980 1,974 1,980 200
2020/10/27 1,967 1,974 1,967 1,974 300
2020/10/26 1,981 1,981 1,969 1,977 1,400
2020/10/23 1,985 1,995 1,985 1,995 5,600
2020/10/22 1,989 1,989 1,971 1,985 2,600
2020/10/21 1,960 1,960 1,960 1,960 200
2020/10/20 1,960 1,960 1,960 1,960 2,000
2020/10/19 1,946 1,966 1,946 1,960 900
2020/10/16 1,971 2,021 1,971 1,985 900
2020/10/15 2,006 2,018 2,000 2,018 1,200
2020/10/14 2,006 2,006 2,006 2,006 100
2020/10/13 2,006 2,006 2,003 2,003 400
2020/10/12 1,985 2,030 1,983 2,006 1,000
2020/10/09 2,051 2,051 1,977 2,035 1,100
2020/10/08 2,000 2,051 2,000 2,051 700
2020/10/07 1,964 2,002 1,964 1,990 800
2020/10/06 1,965 1,970 1,964 1,964 1,900
2020/10/05 1,916 1,997 1,916 1,960 1,600
2020/10/02 1,980 1,980 1,900 1,911 5,000
2020/09/30 1,980 1,989 1,980 1,984 3,000
2020/09/29 1,999 1,999 1,999 1,999 100
2020/09/28 1,980 1,982 1,980 1,980 1,000
2020/09/25 1,974 2,007 1,974 1,980 600
2020/09/24 1,997 2,004 1,904 1,972 2,200
2020/09/23 2,032 2,032 2,003 2,027 1,000
2020/09/18 2,022 2,050 2,022 2,032 2,200
2020/09/17 2,023 2,050 2,022 2,022 600
2020/09/16 2,028 2,064 2,027 2,053 2,600
2020/09/15 2,019 2,019 2,003 2,003 500
2020/09/14 2,010 2,019 2,010 2,019 300
2020/09/11 2,000 2,036 2,000 2,002 1,300
2020/09/10 1,961 2,000 1,961 1,990 1,400
2020/09/09 1,955 1,980 1,953 1,980 900
2020/09/08 1,970 1,970 1,952 1,955 1,000
2020/09/07 1,965 2,014 1,940 2,014 2,700
2020/09/04 1,958 1,966 1,958 1,965 1,100
2020/09/03 1,930 1,981 1,930 1,980 2,000
2020/09/02 1,960 1,960 1,960 1,960 200
2020/09/01 1,920 1,920 1,920 1,920 700
2020/08/31 1,973 1,973 1,928 1,928 500
2020/08/28 1,901 1,930 1,899 1,899 800
2020/08/27 1,922 1,929 1,921 1,921 1,000
2020/08/26 1,952 1,958 1,950 1,950 600
2020/08/25 1,949 1,969 1,949 1,952 1,200
2020/08/24 1,960 1,978 1,907 1,949 700
2020/08/21 1,946 1,954 1,906 1,954 1,200
2020/08/20 1,958 1,960 1,933 1,933 800
2020/08/19 1,950 1,958 1,950 1,958 200
2020/08/18 1,951 1,970 1,951 1,961 900
2020/08/17 1,970 2,027 1,970 1,970 1,000
2020/08/14 1,950 1,987 1,950 1,969 1,600
2020/08/13 1,950 1,955 1,932 1,950 700
2020/08/12 1,898 1,946 1,898 1,932 1,100
2020/08/11 1,890 1,945 1,855 1,880 2,100
2020/08/07 1,882 1,993 1,813 1,909 17,600
2020/08/06 1,956 1,980 1,915 1,917 3,900
2020/08/05 1,928 1,930 1,920 1,921 3,400
2020/08/04 1,930 1,953 1,903 1,928 1,900
2020/08/03 1,936 1,976 1,930 1,930 2,400
2020/07/31 2,006 2,006 1,908 1,925 2,300
2020/07/30 2,050 2,050 2,001 2,009 1,900
2020/07/29 2,058 2,058 2,050 2,050 400
2020/07/28 2,056 2,104 2,056 2,061 400
2020/07/27 2,094 2,094 2,060 2,061 1,900
2020/07/22 2,099 2,099 2,068 2,069 600
2020/07/21 2,065 2,100 2,051 2,068 3,200
2020/07/20 2,058 2,058 2,020 2,026 1,400
2020/07/17 2,013 2,120 2,010 2,058 4,900
2020/07/16 2,040 2,063 2,010 2,013 1,400
2020/07/15 2,050 2,050 2,037 2,040 700
2020/07/14 2,020 2,021 2,020 2,020 600
2020/07/13 2,098 2,098 2,020 2,041 1,800
2020/07/10 2,064 2,100 2,003 2,003 2,200
2020/07/09 2,050 2,099 2,041 2,099 2,100
2020/07/08 2,038 2,065 2,030 2,043 2,000
2020/07/07 1,995 2,047 1,995 2,043 1,100
2020/07/06 1,950 1,990 1,950 1,989 3,500
2020/07/03 1,945 1,988 1,945 1,950 7,600
2020/07/02 2,005 2,100 1,945 1,945 8,200
2020/07/01 2,100 2,100 2,001 2,001 2,900
2020/06/30 2,135 2,156 2,022 2,070 4,500
2020/06/29 2,120 2,188 2,100 2,120 3,400
2020/06/26 2,180 2,219 2,180 2,200 19,400
2020/06/25 2,180 2,191 2,180 2,188 3,000
2020/06/24 2,222 2,222 2,171 2,180 4,300
2020/06/23 2,235 2,239 2,212 2,228 3,800
2020/06/22 2,237 2,237 2,208 2,210 3,300
2020/06/19 2,211 2,250 2,210 2,230 3,400
2020/06/18 2,115 2,200 2,108 2,191 8,700
2020/06/17 2,128 2,145 2,053 2,104 4,200
2020/06/16 2,066 2,128 2,066 2,116 5,400
2020/06/15 2,105 2,175 2,063 2,063 24,000
2020/06/12 2,003 2,105 2,003 2,100 6,700
2020/06/11 2,220 2,242 2,151 2,170 6,200
2020/06/10 2,230 2,244 2,180 2,222 5,700
2020/06/09 2,260 2,280 2,222 2,232 6,200
2020/06/08 2,242 2,252 2,230 2,252 6,500
2020/06/05 2,120 2,192 2,120 2,192 6,300
2020/06/04 2,130 2,133 2,101 2,119 4,500
2020/06/03 2,105 2,144 2,094 2,108 8,900
2020/06/02 2,112 2,117 2,081 2,097 3,900
2020/06/01 2,081 2,117 2,081 2,109 5,600
2020/05/29 2,078 2,097 2,063 2,083 2,200
2020/05/28 2,080 2,098 2,071 2,078 6,100
2020/05/27 2,075 2,080 2,065 2,071 2,900
2020/05/26 2,070 2,099 2,041 2,075 5,500
2020/05/25 2,075 2,083 2,051 2,070 4,800
2020/05/22 2,095 2,095 2,040 2,069 3,100
2020/05/21 2,095 2,120 2,064 2,078 6,200
2020/05/20 2,060 2,080 2,001 2,063 7,100
2020/05/19 1,978 1,979 1,956 1,970 2,700
2020/05/18 1,950 1,950 1,918 1,945 3,400
2020/05/15 2,014 2,023 1,926 1,938 6,100
2020/05/14 2,053 2,053 2,008 2,010 5,100
2020/05/13 2,096 2,120 2,042 2,053 4,400
2020/05/12 2,116 2,159 2,012 2,089 14,100
2020/05/11 1,902 1,966 1,897 1,936 4,000
2020/05/08 1,881 1,881 1,841 1,880 3,600
2020/05/07 1,825 1,873 1,820 1,841 3,500
2020/05/01 1,847 1,847 1,797 1,820 3,700
2020/04/30 1,801 1,900 1,801 1,848 3,500
2020/04/28 1,740 1,798 1,730 1,780 4,800
2020/04/27 1,744 1,744 1,702 1,735 1,600
2020/04/24 1,701 1,729 1,690 1,729 1,600
2020/04/23 1,681 1,700 1,641 1,690 3,600
2020/04/22 1,691 1,691 1,640 1,672 2,300
2020/04/21 1,762 1,788 1,688 1,700 3,700
2020/04/20 1,770 1,778 1,760 1,762 1,600
2020/04/17 1,725 1,767 1,725 1,760 2,200
2020/04/16 1,702 1,724 1,702 1,717 500
2020/04/15 1,708 1,710 1,699 1,705 1,900
2020/04/14 1,674 1,706 1,674 1,706 700
2020/04/13 1,700 1,715 1,670 1,670 3,000
2020/04/10 1,730 1,730 1,700 1,700 800
2020/04/09 1,706 1,710 1,705 1,705 900
2020/04/08 1,659 1,673 1,659 1,673 1,600
2020/04/07 1,620 1,680 1,620 1,674 2,500
2020/04/06 1,541 1,580 1,509 1,580 4,400
2020/04/03 1,580 1,589 1,531 1,541 2,500
2020/04/02 1,600 1,624 1,580 1,580 4,400
2020/04/01 1,668 1,668 1,618 1,633 1,100
2020/03/31 1,695 1,700 1,670 1,675 3,000
2020/03/30 1,651 1,708 1,614 1,695 5,900
2020/03/27 1,683 1,696 1,670 1,670 2,700
2020/03/26 1,683 1,693 1,655 1,680 3,600
2020/03/25 1,650 1,735 1,650 1,723 6,900
2020/03/24 1,650 1,650 1,561 1,582 2,900
2020/03/23 1,560 1,560 1,511 1,560 1,900
2020/03/19 1,595 1,595 1,538 1,566 2,900
2020/03/18 1,569 1,615 1,539 1,560 2,900
2020/03/17 1,398 1,568 1,398 1,529 8,700
2020/03/16 1,511 1,591 1,463 1,528 6,200
2020/03/13 1,527 1,540 1,400 1,518 22,700
2020/03/12 1,718 1,718 1,601 1,647 9,600
2020/03/11 1,819 1,850 1,758 1,758 7,100
2020/03/10 1,585 1,819 1,536 1,819 13,500
2020/03/09 1,771 1,785 1,650 1,665 17,400
2020/03/06 1,885 1,885 1,821 1,821 7,000
2020/03/05 1,942 1,942 1,902 1,902 4,400
2020/03/04 1,909 1,927 1,900 1,902 4,700
2020/03/03 1,977 2,020 1,911 1,911 6,800
2020/03/02 1,850 1,944 1,850 1,937 7,300
2020/02/28 1,988 2,001 1,805 1,830 15,300
2020/02/27 2,175 2,175 2,054 2,070 14,100
2020/02/26 2,175 2,194 2,133 2,194 9,800
2020/02/25 2,128 2,230 2,128 2,181 10,000
2020/02/21 2,336 2,385 2,328 2,328 1,900
2020/02/20 2,334 2,350 2,331 2,335 1,700
2020/02/19 2,305 2,348 2,305 2,326 1,000
2020/02/18 2,350 2,350 2,300 2,305 5,200
2020/02/17 2,358 2,365 2,302 2,361 6,100
2020/02/14 2,430 2,430 2,369 2,401 3,200
2020/02/13 2,472 2,472 2,423 2,427 3,100
2020/02/12 2,467 2,480 2,467 2,471 1,600
2020/02/10 2,580 2,580 2,466 2,466 2,400
2020/02/07 2,537 2,537 2,479 2,493 6,800
2020/02/06 2,536 2,556 2,510 2,537 2,600
2020/02/05 2,500 2,500 2,480 2,486 1,400
2020/02/04 2,398 2,441 2,384 2,435 2,600
2020/02/03 2,400 2,406 2,358 2,386 6,600
2020/01/31 2,460 2,491 2,438 2,461 3,000
2020/01/30 2,577 2,577 2,433 2,481 6,000
2020/01/29 2,605 2,605 2,563 2,574 1,000
2020/01/28 2,525 2,574 2,520 2,555 4,600
2020/01/27 2,615 2,630 2,567 2,598 5,700
2020/01/24 2,700 2,712 2,665 2,665 4,000
2020/01/23 2,715 2,715 2,698 2,699 1,200
2020/01/22 2,660 2,718 2,660 2,710 3,800
2020/01/21 2,675 2,682 2,660 2,682 2,500
2020/01/20 2,659 2,706 2,659 2,673 6,200
2020/01/17 2,699 2,699 2,657 2,664 2,700
2020/01/16 2,672 2,700 2,658 2,675 3,300
2020/01/15 2,690 2,709 2,661 2,661 2,200
2020/01/14 2,698 2,724 2,680 2,691 9,900
2020/01/10 2,710 2,725 2,696 2,698 4,400
2020/01/09 2,651 2,690 2,651 2,690 4,400
2020/01/08 2,686 2,695 2,590 2,635 13,400
2020/01/07 2,700 2,743 2,678 2,714 11,700
2020/01/06 2,800 2,810 2,633 2,670 21,000

このページの先頭へ