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
2023/12/29 3,195 3,250 3,160 3,195 8,300
2023/12/28 3,250 3,250 3,135 3,195 8,300
2023/12/27 3,330 3,350 3,155 3,215 20,400
2023/12/26 3,445 3,460 3,195 3,275 23,700
2023/12/25 3,255 3,690 3,190 3,450 51,900
2023/12/22 3,405 3,405 3,095 3,120 35,800
2023/12/21 3,250 3,445 3,170 3,335 80,000
2023/12/20 3,020 3,260 2,950 3,210 109,100
2023/12/19 2,733 2,761 2,715 2,758 3,700
2023/12/18 2,693 2,733 2,685 2,733 1,800
2023/12/15 2,680 2,690 2,660 2,682 900
2023/12/14 2,700 2,704 2,651 2,674 4,100
2023/12/13 2,706 2,727 2,689 2,700 2,200
2023/12/12 2,705 2,733 2,702 2,703 3,600
2023/12/11 2,731 2,740 2,714 2,735 3,500
2023/12/08 2,768 2,770 2,717 2,731 5,700
2023/12/07 2,840 2,840 2,787 2,790 1,300
2023/12/06 2,856 2,860 2,848 2,860 1,400
2023/12/05 2,828 2,842 2,811 2,817 1,800
2023/12/04 2,850 2,851 2,811 2,847 2,100
2023/12/01 2,800 2,868 2,800 2,841 19,500
2023/11/30 2,810 2,810 2,767 2,800 5,400
2023/11/29 2,795 2,795 2,770 2,770 1,100
2023/11/28 2,820 2,820 2,787 2,806 2,100
2023/11/27 2,817 2,818 2,787 2,810 4,100
2023/11/24 2,761 2,799 2,761 2,776 1,600
2023/11/22 2,755 2,755 2,755 2,755 100
2023/11/21 2,763 2,763 2,748 2,748 1,800
2023/11/20 2,800 2,820 2,754 2,766 3,300
2023/11/17 2,784 2,800 2,784 2,800 700
2023/11/16 2,795 2,831 2,779 2,790 1,800
2023/11/15 2,789 2,805 2,789 2,795 1,000
2023/11/14 2,765 2,795 2,765 2,795 500
2023/11/13 2,765 2,781 2,763 2,763 1,100
2023/11/10 2,745 2,769 2,726 2,741 2,000
2023/11/09 2,748 2,787 2,740 2,751 6,600
2023/11/08 2,859 2,895 2,765 2,790 14,400
2023/11/07 2,850 2,864 2,806 2,834 7,400
2023/11/06 2,809 2,850 2,801 2,850 3,400
2023/11/02 2,772 2,797 2,772 2,775 800
2023/11/01 2,757 2,800 2,743 2,755 3,200
2023/10/31 2,725 2,749 2,702 2,725 1,400
2023/10/30 2,708 2,725 2,708 2,725 500
2023/10/27 2,724 2,738 2,685 2,719 3,600
2023/10/26 2,703 2,703 2,682 2,700 4,400
2023/10/25 2,706 2,731 2,701 2,702 2,700
2023/10/24 2,701 2,736 2,626 2,701 4,200
2023/10/23 2,770 2,771 2,696 2,696 6,000
2023/10/20 2,810 2,812 2,773 2,785 3,200
2023/10/19 2,798 2,815 2,795 2,809 10,000
2023/10/18 2,805 2,815 2,805 2,815 800
2023/10/17 2,789 2,817 2,783 2,817 2,700
2023/10/16 2,796 2,833 2,771 2,791 4,300
2023/10/13 2,885 2,885 2,813 2,829 12,600
2023/10/12 2,889 2,889 2,860 2,883 3,200
2023/10/11 2,892 2,906 2,878 2,889 1,400
2023/10/10 2,879 2,910 2,879 2,900 3,100
2023/10/06 2,885 2,891 2,842 2,879 2,600
2023/10/05 2,850 2,850 2,763 2,835 14,900
2023/10/04 2,850 2,907 2,766 2,767 21,300
2023/10/03 2,932 2,932 2,861 2,877 6,700
2023/10/02 2,887 2,931 2,880 2,916 10,500
2023/09/29 2,869 2,883 2,852 2,870 7,600
2023/09/28 2,844 2,873 2,844 2,868 1,300
2023/09/27 2,858 2,876 2,802 2,869 7,600
2023/09/26 2,859 2,859 2,845 2,846 2,200
2023/09/25 2,814 2,883 2,804 2,858 4,700
2023/09/22 2,770 2,838 2,750 2,813 2,600
2023/09/21 2,791 2,840 2,750 2,769 6,200
2023/09/20 2,820 2,820 2,783 2,807 4,200
2023/09/19 2,815 2,829 2,775 2,810 3,300
2023/09/15 2,781 2,839 2,775 2,800 5,900
2023/09/14 2,760 2,780 2,760 2,780 1,400
2023/09/13 2,788 2,788 2,750 2,760 1,600
2023/09/12 2,800 2,815 2,779 2,779 2,200
2023/09/11 2,817 2,839 2,800 2,800 1,300
2023/09/08 2,840 2,840 2,801 2,814 1,900
2023/09/07 2,865 2,867 2,840 2,854 3,600
2023/09/06 2,860 2,875 2,855 2,862 2,200
2023/09/05 2,879 2,881 2,834 2,855 2,800
2023/09/04 2,905 2,906 2,828 2,879 3,500
2023/09/01 2,804 2,878 2,804 2,878 5,000
2023/08/31 2,778 2,810 2,771 2,795 3,800
2023/08/30 2,770 2,776 2,760 2,762 6,500
2023/08/29 2,787 2,788 2,757 2,770 5,700
2023/08/28 2,737 2,771 2,737 2,770 23,700
2023/08/25 2,759 2,788 2,745 2,760 2,300
2023/08/24 2,750 2,770 2,750 2,759 2,700
2023/08/23 2,750 2,774 2,736 2,742 2,000
2023/08/22 2,746 2,750 2,740 2,750 1,500
2023/08/21 2,752 2,760 2,746 2,746 1,500
2023/08/18 2,762 2,762 2,751 2,752 800
2023/08/17 2,750 2,777 2,750 2,761 5,600
2023/08/16 2,798 2,798 2,753 2,753 3,800
2023/08/15 2,777 2,821 2,777 2,794 2,900
2023/08/14 2,862 2,864 2,771 2,789 9,200
2023/08/10 2,790 2,865 2,735 2,862 15,900
2023/08/09 2,925 2,938 2,840 2,902 17,400
2023/08/08 2,866 2,903 2,860 2,882 5,700
2023/08/07 2,834 2,859 2,810 2,858 3,300
2023/08/04 2,833 2,870 2,829 2,834 4,900
2023/08/03 2,895 2,895 2,820 2,867 3,400
2023/08/02 2,897 2,897 2,847 2,897 5,700
2023/08/01 2,890 2,903 2,875 2,897 4,100
2023/07/31 2,890 2,914 2,860 2,891 6,800
2023/07/28 2,929 2,929 2,850 2,890 10,900
2023/07/27 2,940 2,945 2,897 2,928 3,900
2023/07/26 2,881 2,938 2,879 2,938 4,700
2023/07/25 2,868 2,885 2,868 2,879 1,000
2023/07/24 2,860 2,875 2,860 2,865 700
2023/07/21 2,870 2,878 2,850 2,858 2,200
2023/07/20 2,878 2,900 2,846 2,877 4,000
2023/07/19 2,880 2,884 2,843 2,876 4,100
2023/07/18 2,820 2,844 2,820 2,839 1,600
2023/07/14 2,859 2,860 2,808 2,829 2,300
2023/07/13 2,860 2,860 2,800 2,826 3,200
2023/07/12 2,883 2,884 2,832 2,860 5,300
2023/07/11 2,911 2,911 2,853 2,883 3,100
2023/07/10 2,870 2,929 2,859 2,861 5,600
2023/07/07 2,813 2,844 2,693 2,828 8,200
2023/07/06 2,960 2,960 2,862 2,862 5,700
2023/07/05 2,970 2,970 2,940 2,960 7,600
2023/07/04 2,960 2,994 2,940 2,960 7,900
2023/07/03 2,999 3,000 2,950 2,960 3,500
2023/06/30 2,980 2,986 2,950 2,960 3,400
2023/06/29 2,990 3,005 2,940 2,980 14,300
2023/06/28 3,015 3,045 3,000 3,030 7,100
2023/06/27 3,020 3,025 2,980 3,025 7,300
2023/06/26 3,035 3,035 2,970 3,000 4,500
2023/06/23 3,035 3,035 2,971 2,998 7,200
2023/06/22 3,040 3,040 2,970 2,999 11,000
2023/06/21 3,085 3,100 2,965 3,040 14,600
2023/06/20 3,125 3,135 3,020 3,085 12,100
2023/06/19 3,100 3,195 3,040 3,090 18,400
2023/06/16 2,866 3,060 2,848 3,040 38,000
2023/06/15 2,850 2,871 2,840 2,859 10,000
2023/06/14 2,853 2,860 2,847 2,857 2,000
2023/06/13 2,856 2,868 2,812 2,853 12,600
2023/06/12 2,870 2,907 2,857 2,880 4,200
2023/06/09 2,878 2,929 2,850 2,870 9,700
2023/06/08 2,917 2,950 2,863 2,871 11,500
2023/06/07 2,900 2,920 2,872 2,904 10,300
2023/06/06 2,837 2,920 2,817 2,878 13,900
2023/06/05 2,840 2,850 2,820 2,824 4,200
2023/06/02 2,845 2,845 2,755 2,811 8,800
2023/06/01 2,791 2,845 2,790 2,845 3,700
2023/05/31 2,816 2,816 2,778 2,795 3,300
2023/05/30 2,858 2,860 2,800 2,816 4,500
2023/05/29 2,871 2,884 2,828 2,849 5,600
2023/05/26 2,850 2,859 2,832 2,832 3,600
2023/05/25 2,795 2,865 2,795 2,830 4,700
2023/05/24 2,802 2,848 2,791 2,791 6,100
2023/05/23 2,841 2,860 2,800 2,800 11,400
2023/05/22 2,850 2,854 2,834 2,853 3,400
2023/05/19 2,832 2,860 2,832 2,834 3,400
2023/05/18 2,867 2,867 2,761 2,831 8,200
2023/05/17 2,853 2,863 2,820 2,846 7,800
2023/05/16 2,870 2,940 2,836 2,880 8,200
2023/05/15 2,830 2,890 2,810 2,865 15,300
2023/05/12 2,781 2,831 2,769 2,781 10,500
2023/05/11 2,752 2,839 2,735 2,830 9,100
2023/05/10 2,900 2,910 2,751 2,751 22,700
2023/05/09 2,860 2,950 2,760 2,850 76,300
2023/05/08 2,590 2,687 2,570 2,625 18,200
2023/05/02 2,538 2,569 2,531 2,540 6,000
2023/05/01 2,503 2,545 2,503 2,528 2,800
2023/04/28 2,520 2,520 2,483 2,499 1,600
2023/04/27 2,499 2,505 2,490 2,502 1,200
2023/04/26 2,465 2,495 2,465 2,495 2,900
2023/04/25 2,470 2,500 2,430 2,466 4,000
2023/04/24 2,498 2,498 2,448 2,470 4,100
2023/04/21 2,440 2,443 2,407 2,420 2,900
2023/04/20 2,457 2,467 2,431 2,445 1,900
2023/04/19 2,460 2,479 2,457 2,457 300
2023/04/18 2,485 2,488 2,458 2,485 1,000
2023/04/17 2,500 2,500 2,451 2,493 3,000
2023/04/14 2,482 2,499 2,482 2,499 600
2023/04/13 2,485 2,491 2,473 2,491 1,100
2023/04/12 2,517 2,517 2,486 2,489 1,100
2023/04/11 2,520 2,520 2,519 2,519 200
2023/04/10 2,485 2,506 2,485 2,506 600
2023/04/07 2,519 2,519 2,484 2,484 300
2023/04/06 2,540 2,540 2,480 2,500 1,200
2023/04/05 2,570 2,586 2,473 2,540 4,500
2023/04/04 2,615 2,615 2,556 2,570 4,400
2023/04/03 2,612 2,651 2,610 2,617 5,800
2023/03/31 2,513 2,616 2,503 2,580 5,600
2023/03/30 2,478 2,490 2,440 2,489 2,100
2023/03/29 2,489 2,489 2,402 2,478 4,500
2023/03/28 2,630 2,681 2,450 2,492 13,500
2023/03/27 2,570 2,630 2,567 2,630 6,900
2023/03/24 2,540 2,611 2,527 2,560 9,400
2023/03/23 2,470 2,540 2,462 2,527 5,500
2023/03/22 2,492 2,495 2,401 2,461 4,600
2023/03/20 2,493 2,496 2,410 2,411 8,500
2023/03/17 2,397 2,510 2,334 2,465 40,300
2023/03/16 2,230 2,280 2,230 2,270 3,600
2023/03/15 2,324 2,330 2,313 2,330 1,300
2023/03/14 2,317 2,317 2,215 2,258 5,400
2023/03/13 2,201 2,295 2,180 2,295 6,700
2023/03/10 2,366 2,366 2,294 2,301 5,400
2023/03/09 2,356 2,397 2,356 2,397 1,300
2023/03/08 2,359 2,396 2,359 2,371 18,600
2023/03/07 2,357 2,386 2,350 2,360 6,900
2023/03/06 2,399 2,399 2,353 2,357 3,500
2023/03/03 2,350 2,359 2,320 2,350 6,000
2023/03/02 2,325 2,366 2,317 2,340 5,400
2023/03/01 2,364 2,364 2,292 2,324 8,200
2023/02/28 2,400 2,410 2,302 2,364 27,200
2023/02/27 2,120 2,155 2,120 2,155 1,000
2023/02/24 2,084 2,118 2,084 2,100 2,700
2023/02/22 2,075 2,075 2,055 2,055 600
2023/02/21 2,069 2,075 2,069 2,075 600
2023/02/17 2,044 2,044 2,033 2,033 200
2023/02/15 2,053 2,053 2,043 2,043 200
2023/02/14 2,073 2,073 2,052 2,052 200
2023/02/13 2,077 2,099 2,073 2,073 800
2023/02/10 2,105 2,105 2,070 2,073 3,000
2023/02/09 2,083 2,110 2,061 2,110 2,400
2023/02/08 2,101 2,129 2,080 2,083 3,200
2023/02/07 1,974 2,130 1,974 2,066 8,200
2023/02/06 2,000 2,000 1,969 1,992 500
2023/02/03 1,980 2,000 1,980 2,000 800
2023/02/02 1,977 1,977 1,977 1,977 100
2023/02/01 1,982 2,000 1,982 2,000 600
2023/01/31 1,984 2,028 1,984 1,990 800
2023/01/30 1,986 2,003 1,986 1,988 700
2023/01/27 1,987 1,987 1,978 1,978 200
2023/01/26 1,977 1,999 1,977 1,987 700
2023/01/25 1,976 1,977 1,962 1,977 700
2023/01/24 1,980 1,980 1,961 1,962 13,200
2023/01/23 1,957 1,960 1,954 1,960 2,400
2023/01/20 1,950 1,960 1,950 1,960 400
2023/01/18 1,950 1,952 1,930 1,950 1,700
2023/01/17 1,950 1,950 1,942 1,942 500
2023/01/16 1,935 1,935 1,935 1,935 100
2023/01/13 1,935 1,935 1,935 1,935 200
2023/01/12 1,921 1,956 1,921 1,938 700
2023/01/11 1,960 1,960 1,933 1,933 800
2023/01/10 1,923 1,959 1,923 1,930 500
2023/01/06 1,963 1,963 1,963 1,963 400
2023/01/05 1,923 1,963 1,923 1,963 300

このページの先頭へ