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
2021/12/30 2,190 2,202 2,152 2,202 2,600
2021/12/29 2,190 2,190 2,190 2,190 500
2021/12/28 2,179 2,190 2,155 2,190 2,300
2021/12/27 2,185 2,185 2,152 2,169 1,200
2021/12/24 2,145 2,195 2,140 2,195 1,900
2021/12/23 2,155 2,185 2,134 2,140 2,500
2021/12/22 2,155 2,155 2,142 2,142 500
2021/12/20 2,185 2,185 2,122 2,145 1,700
2021/12/17 2,182 2,185 2,161 2,185 600
2021/12/16 2,180 2,190 2,179 2,179 600
2021/12/15 2,139 2,175 2,139 2,175 2,800
2021/12/14 2,162 2,170 2,101 2,164 2,900
2021/12/13 2,200 2,200 2,198 2,198 200
2021/12/10 2,200 2,204 2,200 2,200 600
2021/12/09 2,208 2,208 2,203 2,203 200
2021/12/08 2,180 2,191 2,180 2,190 400
2021/12/07 2,197 2,225 2,190 2,225 1,300
2021/12/06 2,199 2,200 2,181 2,197 1,200
2021/12/03 2,210 2,210 2,152 2,181 3,100
2021/12/02 2,180 2,202 2,179 2,202 1,200
2021/12/01 2,181 2,205 2,181 2,205 200
2021/11/30 2,208 2,210 2,177 2,206 1,500
2021/11/29 2,187 2,190 2,152 2,158 1,200
2021/11/26 2,201 2,201 2,181 2,188 1,200
2021/11/25 2,206 2,206 2,181 2,181 3,100
2021/11/24 2,210 2,210 2,206 2,206 200
2021/11/22 2,199 2,215 2,188 2,188 800
2021/11/19 2,188 2,200 2,188 2,199 600
2021/11/18 2,188 2,220 2,188 2,188 800
2021/11/17 2,187 2,225 2,187 2,188 1,600
2021/11/16 2,172 2,189 2,172 2,178 400
2021/11/15 2,174 2,188 2,174 2,188 500
2021/11/12 2,170 2,175 2,153 2,153 300
2021/11/11 2,151 2,151 2,151 2,151 200
2021/11/10 2,191 2,194 2,136 2,175 5,900
2021/11/09 2,182 2,220 2,182 2,183 1,500
2021/11/08 2,190 2,190 2,182 2,182 3,400
2021/11/05 2,175 2,190 2,175 2,190 2,200
2021/11/04 2,170 2,172 2,160 2,172 600
2021/11/02 2,150 2,170 2,150 2,170 400
2021/10/28 2,131 2,165 2,125 2,140 400
2021/10/27 2,154 2,154 2,154 2,154 100
2021/10/26 2,180 2,183 2,170 2,180 5,300
2021/10/25 2,170 2,177 2,170 2,170 1,000
2021/10/22 2,161 2,167 2,161 2,165 700
2021/10/21 2,147 2,152 2,147 2,152 700
2021/10/19 2,125 2,149 2,125 2,147 2,600
2021/10/15 2,131 2,131 2,112 2,112 1,000
2021/10/13 2,157 2,157 2,144 2,144 300
2021/10/12 2,119 2,119 2,107 2,107 200
2021/10/11 2,131 2,134 2,131 2,134 300
2021/10/08 2,077 2,112 2,077 2,110 500
2021/10/07 2,100 2,122 2,100 2,122 200
2021/10/06 2,116 2,116 2,100 2,100 500
2021/10/05 2,125 2,125 2,100 2,100 1,000
2021/10/04 2,162 2,162 2,125 2,125 1,000
2021/10/01 2,169 2,169 2,110 2,164 3,100
2021/09/30 2,163 2,163 2,157 2,157 600
2021/09/29 2,163 2,163 2,156 2,156 600
2021/09/28 2,196 2,209 2,166 2,185 1,800
2021/09/27 2,180 2,195 2,163 2,195 1,200
2021/09/24 2,142 2,178 2,141 2,160 4,700
2021/09/22 2,154 2,184 2,138 2,140 1,200
2021/09/21 2,150 2,180 2,134 2,163 7,000
2021/09/17 2,047 2,201 2,047 2,170 5,500
2021/09/16 2,054 2,069 2,042 2,045 4,200
2021/09/15 2,068 2,069 2,060 2,060 2,000
2021/09/14 2,084 2,095 2,068 2,068 1,200
2021/09/13 2,069 2,091 2,050 2,091 1,100
2021/09/10 2,068 2,069 2,060 2,069 700
2021/09/09 2,055 2,064 2,055 2,064 400
2021/09/08 2,047 2,064 2,035 2,064 1,700
2021/09/07 2,069 2,069 2,065 2,065 700
2021/09/06 2,069 2,085 2,069 2,069 11,000
2021/09/03 2,056 2,069 2,056 2,069 900
2021/09/02 2,068 2,068 2,068 2,068 300
2021/09/01 2,040 2,068 2,040 2,068 400
2021/08/31 2,065 2,082 2,065 2,082 600
2021/08/30 2,077 2,077 2,055 2,055 400
2021/08/27 2,053 2,053 2,053 2,053 200
2021/08/26 2,050 2,050 2,050 2,050 100
2021/08/25 2,060 2,060 2,060 2,060 900
2021/08/24 2,049 2,060 2,049 2,060 200
2021/08/23 2,039 2,085 2,039 2,052 700
2021/08/20 2,053 2,089 2,053 2,089 800
2021/08/19 2,026 2,053 2,026 2,053 500
2021/08/18 2,026 2,026 2,026 2,026 300
2021/08/17 2,070 2,070 2,050 2,050 400
2021/08/13 2,071 2,073 2,071 2,073 200
2021/08/11 2,084 2,100 2,073 2,080 2,200
2021/08/10 2,021 2,021 2,021 2,021 200
2021/08/06 2,014 2,027 2,014 2,027 700
2021/08/05 2,055 2,055 2,037 2,037 800
2021/08/04 2,055 2,055 2,055 2,055 100
2021/08/03 2,050 2,055 2,050 2,055 300
2021/08/02 2,050 2,051 2,040 2,051 500
2021/07/30 2,062 2,062 2,050 2,050 500
2021/07/29 2,062 2,062 2,062 2,062 200
2021/07/27 2,078 2,083 2,054 2,083 800
2021/07/26 2,070 2,085 2,000 2,085 3,300
2021/07/21 2,079 2,079 2,079 2,079 900
2021/07/20 2,070 2,079 2,070 2,079 800
2021/07/19 2,075 2,075 2,070 2,070 400
2021/07/16 2,066 2,066 2,066 2,066 100
2021/07/15 2,090 2,090 2,076 2,080 1,400
2021/07/14 2,114 2,114 2,114 2,114 100
2021/07/13 2,100 2,100 2,100 2,100 300
2021/07/12 2,105 2,105 2,084 2,084 300
2021/07/09 2,074 2,074 2,068 2,068 400
2021/07/07 2,111 2,111 2,094 2,094 200
2021/07/06 2,082 2,125 2,082 2,125 700
2021/07/05 2,111 2,140 2,067 2,067 1,000
2021/07/02 2,095 2,111 2,095 2,111 1,000
2021/07/01 2,097 2,097 2,075 2,089 900
2021/06/30 2,097 2,114 2,097 2,100 1,500
2021/06/29 2,144 2,145 2,092 2,100 4,400
2021/06/28 2,102 2,159 2,102 2,159 23,300
2021/06/25 2,105 2,105 2,102 2,102 200
2021/06/24 2,122 2,122 2,096 2,096 800
2021/06/23 2,100 2,122 2,095 2,122 500
2021/06/22 2,095 2,110 2,088 2,110 700
2021/06/21 2,095 2,095 2,078 2,095 1,100
2021/06/18 2,115 2,115 2,095 2,095 800
2021/06/17 2,081 2,116 2,081 2,085 700
2021/06/16 2,142 2,165 2,040 2,123 6,700
2021/06/15 2,101 2,144 2,094 2,144 500
2021/06/14 2,117 2,117 2,117 2,117 100
2021/06/11 2,105 2,105 2,084 2,084 400
2021/06/10 2,102 2,108 2,100 2,100 400
2021/06/09 2,069 2,170 2,069 2,088 4,600
2021/06/08 2,100 2,119 2,070 2,119 1,400
2021/06/07 2,109 2,125 2,109 2,110 800
2021/06/04 2,076 2,109 2,076 2,109 1,200
2021/06/03 2,127 2,127 2,080 2,117 1,200
2021/06/02 2,135 2,135 2,135 2,135 100
2021/06/01 2,102 2,145 2,102 2,120 1,100
2021/05/31 2,118 2,125 2,074 2,101 1,200
2021/05/28 2,142 2,142 2,100 2,112 1,100
2021/05/27 2,100 2,142 2,092 2,092 300
2021/05/26 2,146 2,146 2,143 2,143 900
2021/05/25 2,100 2,150 2,099 2,150 2,200
2021/05/24 2,082 2,082 2,082 2,082 400
2021/05/21 2,081 2,091 2,078 2,078 700
2021/05/20 2,088 2,088 2,088 2,088 500
2021/05/19 2,090 2,090 2,088 2,088 300
2021/05/18 2,100 2,100 2,100 2,100 100
2021/05/17 2,116 2,116 2,116 2,116 100
2021/05/14 2,100 2,113 2,100 2,113 400
2021/05/13 2,134 2,145 2,090 2,092 1,300
2021/05/12 2,147 2,147 2,123 2,142 500
2021/05/11 2,177 2,177 2,177 2,177 200
2021/05/10 2,197 2,199 2,170 2,190 2,100
2021/05/07 2,130 2,170 2,117 2,170 1,400
2021/05/06 2,068 2,124 2,068 2,080 800
2021/04/30 2,102 2,105 2,068 2,068 1,900
2021/04/28 2,125 2,125 2,125 2,125 200
2021/04/27 2,150 2,150 2,150 2,150 100
2021/04/26 2,103 2,145 2,103 2,119 1,200
2021/04/23 2,149 2,165 2,135 2,149 2,000
2021/04/22 2,105 2,149 2,105 2,149 200
2021/04/21 2,127 2,133 2,100 2,100 8,700
2021/04/20 2,184 2,184 2,162 2,177 1,000
2021/04/19 2,175 2,189 2,175 2,189 400
2021/04/16 2,155 2,156 2,155 2,156 300
2021/04/15 2,156 2,156 2,156 2,156 500
2021/04/14 2,152 2,152 2,152 2,152 200
2021/04/13 2,152 2,152 2,152 2,152 100
2021/04/12 2,164 2,207 2,164 2,180 3,100
2021/04/09 2,171 2,171 2,162 2,162 300
2021/04/08 2,187 2,187 2,180 2,180 1,400
2021/04/07 2,163 2,200 2,155 2,188 2,000
2021/04/06 2,132 2,163 2,132 2,155 4,200
2021/04/05 2,126 2,164 2,126 2,131 1,700
2021/04/02 2,121 2,130 2,121 2,123 700
2021/04/01 2,170 2,174 2,128 2,131 4,300
2021/03/31 2,140 2,161 2,140 2,158 1,000
2021/03/30 2,175 2,175 2,151 2,151 300
2021/03/29 2,227 2,227 2,177 2,177 1,200
2021/03/26 2,139 2,227 2,139 2,227 300
2021/03/25 2,120 2,130 2,120 2,121 600
2021/03/24 2,130 2,130 2,100 2,110 1,100
2021/03/23 2,136 2,170 2,130 2,158 1,100
2021/03/22 2,191 2,191 2,114 2,136 1,500
2021/03/19 2,150 2,268 2,150 2,191 16,500
2021/03/18 2,150 2,150 2,149 2,150 300
2021/03/17 2,094 2,120 2,094 2,100 600
2021/03/16 2,076 2,110 2,066 2,109 3,700
2021/03/15 2,058 2,070 2,058 2,070 300
2021/03/12 2,067 2,067 2,067 2,067 100
2021/03/11 2,068 2,095 2,056 2,056 3,100
2021/03/10 2,042 2,067 2,010 2,067 2,800
2021/03/09 2,070 2,070 2,049 2,049 900
2021/03/08 2,025 2,025 2,025 2,025 200
2021/03/05 2,024 2,025 2,022 2,022 900
2021/03/04 2,006 2,029 2,004 2,022 1,000
2021/03/03 2,007 2,009 2,007 2,009 200
2021/03/02 2,010 2,012 2,007 2,007 900
2021/03/01 2,009 2,011 2,009 2,010 900
2021/02/26 2,043 2,064 2,014 2,051 1,200
2021/02/25 2,043 2,070 2,043 2,043 1,000
2021/02/24 2,040 2,043 2,012 2,043 600
2021/02/22 2,062 2,075 2,045 2,045 1,600
2021/02/19 2,039 2,039 2,034 2,035 1,200
2021/02/18 2,036 2,082 2,036 2,039 300
2021/02/17 2,080 2,083 2,036 2,082 800
2021/02/16 2,074 2,075 2,030 2,030 500
2021/02/15 2,050 2,050 2,050 2,050 100
2021/02/12 2,025 2,025 2,025 2,025 1,100
2021/02/10 2,060 2,080 2,026 2,060 1,600
2021/02/09 2,080 2,080 2,001 2,070 2,800
2021/02/08 2,090 2,110 2,088 2,088 2,200
2021/02/05 2,100 2,115 2,096 2,096 1,200
2021/02/04 2,100 2,105 2,100 2,100 1,100
2021/02/03 2,093 2,100 2,093 2,100 200
2021/02/02 2,093 2,093 2,093 2,093 300
2021/02/01 2,095 2,100 2,080 2,100 800
2021/01/29 2,124 2,125 2,110 2,110 1,000
2021/01/28 2,123 2,133 2,123 2,133 700
2021/01/27 2,120 2,170 2,116 2,154 8,800
2021/01/26 2,101 2,115 2,088 2,110 2,400
2021/01/25 2,101 2,101 2,101 2,101 200
2021/01/22 2,086 2,086 2,060 2,060 900
2021/01/21 2,050 2,089 2,050 2,086 3,800
2021/01/20 2,027 2,027 2,025 2,025 400
2021/01/19 2,062 2,062 2,022 2,022 3,600
2021/01/18 2,030 2,046 2,020 2,046 800
2021/01/15 2,039 2,066 2,030 2,030 1,600
2021/01/14 2,026 2,072 2,026 2,044 2,700
2021/01/13 2,028 2,039 2,013 2,038 2,000
2021/01/12 2,002 2,034 2,002 2,028 1,000
2021/01/08 2,034 2,034 2,001 2,002 2,800
2021/01/07 2,028 2,028 2,008 2,008 1,200
2021/01/06 2,045 2,045 2,011 2,018 1,400
2021/01/05 2,049 2,049 2,045 2,045 800
2021/01/04 2,055 2,055 2,013 2,050 1,500

このページの先頭へ