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
2026/06/26 2,635 2,680 2,631 2,670 4,700
2026/06/25 2,678 2,679 2,640 2,641 5,900
2026/06/24 2,672 2,720 2,642 2,675 4,600
2026/06/23 2,724 2,724 2,665 2,672 4,200
2026/06/22 2,736 2,736 2,636 2,684 20,200
2026/06/19 2,719 2,720 2,677 2,714 2,800
2026/06/18 2,673 2,727 2,673 2,719 7,600
2026/06/17 2,655 2,700 2,635 2,671 3,700
2026/06/16 2,585 2,655 2,580 2,655 4,800
2026/06/15 2,641 2,650 2,595 2,595 4,700
2026/06/12 2,605 2,620 2,590 2,620 2,900
2026/06/11 2,547 2,588 2,547 2,587 2,300
2026/06/10 2,592 2,629 2,554 2,580 5,600
2026/06/09 2,634 2,634 2,601 2,601 1,900
2026/06/08 2,555 2,624 2,515 2,606 4,600
2026/06/05 2,552 2,623 2,552 2,563 5,600
2026/06/04 2,700 2,700 2,510 2,599 20,800
2026/06/03 2,700 2,700 2,683 2,697 4,700
2026/06/02 2,727 2,727 2,695 2,699 4,700
2026/06/01 2,751 2,751 2,700 2,700 3,600
2026/05/29 2,795 2,795 2,751 2,751 2,700
2026/05/28 2,795 2,795 2,760 2,780 2,200
2026/05/27 2,734 2,798 2,734 2,792 6,400
2026/05/26 2,708 2,739 2,708 2,735 2,200
2026/05/25 2,746 2,746 2,722 2,725 2,000
2026/05/22 2,697 2,736 2,697 2,736 400
2026/05/21 2,724 2,724 2,675 2,681 2,500
2026/05/20 2,728 2,728 2,690 2,703 2,800
2026/05/19 2,799 2,799 2,720 2,720 2,300
2026/05/18 2,735 2,785 2,705 2,754 2,300
2026/05/15 2,751 2,798 2,730 2,735 3,200
2026/05/14 2,771 2,800 2,750 2,750 7,000
2026/05/13 2,806 2,808 2,760 2,771 5,400
2026/05/12 2,817 2,817 2,760 2,798 4,800
2026/05/11 2,817 2,817 2,752 2,792 8,000
2026/05/08 2,775 2,800 2,702 2,717 17,600
2026/05/07 2,736 2,781 2,730 2,770 4,500
2026/05/01 2,727 2,727 2,701 2,702 3,400
2026/04/30 2,782 2,785 2,729 2,729 6,100
2026/04/28 2,801 2,829 2,780 2,815 1,900
2026/04/27 2,827 2,830 2,790 2,795 3,400
2026/04/24 2,754 2,830 2,754 2,811 2,500
2026/04/23 2,830 2,830 2,730 2,754 5,900
2026/04/22 2,791 2,817 2,780 2,802 2,000
2026/04/21 2,815 2,819 2,795 2,817 4,800
2026/04/20 2,813 2,830 2,779 2,815 4,900
2026/04/17 2,796 2,796 2,750 2,763 2,600
2026/04/16 2,766 2,785 2,733 2,762 8,700
2026/04/15 2,775 2,801 2,775 2,785 2,600
2026/04/14 2,798 2,798 2,771 2,777 2,000
2026/04/13 2,756 2,782 2,756 2,771 3,200
2026/04/10 2,739 2,765 2,730 2,736 2,500
2026/04/09 2,741 2,767 2,695 2,695 4,100
2026/04/08 2,723 2,774 2,723 2,729 10,300
2026/04/07 2,701 2,703 2,671 2,680 3,300
2026/04/06 2,663 2,711 2,663 2,700 2,800
2026/04/03 2,661 2,680 2,660 2,661 2,500
2026/03/27 2,653 2,698 2,653 2,681 3,300
2026/03/26 2,722 2,753 2,683 2,683 4,200
2026/03/25 2,670 2,702 2,670 2,702 4,400
2026/03/24 2,700 2,700 2,632 2,640 6,300
2026/03/23 2,655 2,665 2,571 2,600 10,500
2026/03/19 2,794 2,794 2,755 2,755 4,100
2026/03/18 2,810 2,813 2,794 2,794 2,500
2026/03/17 2,817 2,820 2,787 2,805 4,100
2026/03/16 2,750 2,797 2,749 2,787 4,900
2026/03/13 2,777 2,823 2,755 2,823 8,700
2026/03/12 2,845 2,867 2,822 2,827 2,100
2026/03/11 2,850 2,867 2,837 2,843 5,900
2026/03/10 2,812 2,834 2,781 2,823 9,900
2026/03/09 2,787 2,797 2,749 2,762 9,100
2026/03/06 2,854 2,869 2,814 2,868 3,700
2026/03/05 2,855 2,870 2,827 2,854 6,400
2026/03/04 2,788 2,811 2,706 2,755 12,400
2026/03/03 2,928 2,928 2,848 2,870 11,200
2026/03/02 2,900 2,928 2,847 2,928 11,000
2026/02/27 2,881 2,930 2,871 2,930 15,800
2026/02/26 2,826 2,861 2,818 2,861 6,400
2026/02/25 2,808 2,844 2,808 2,818 6,000
2026/02/24 2,719 2,798 2,719 2,798 7,300
2026/02/20 2,752 2,752 2,725 2,734 4,200
2026/02/19 2,775 2,786 2,710 2,763 3,600
2026/02/18 2,777 2,780 2,770 2,770 3,100
2026/02/17 2,804 2,804 2,750 2,766 5,400
2026/02/16 2,795 2,795 2,751 2,775 7,000
2026/02/13 2,800 2,830 2,725 2,754 17,500
2026/02/12 2,805 2,845 2,803 2,811 16,100
2026/02/10 2,800 2,832 2,769 2,811 33,400
2026/02/09 2,870 2,930 2,870 2,924 29,300
2026/02/06 2,844 2,867 2,820 2,867 6,600
2026/02/05 2,859 2,869 2,843 2,857 6,800
2026/02/04 2,868 2,868 2,845 2,858 5,600
2026/02/03 2,870 2,881 2,843 2,860 14,100
2026/02/02 2,838 2,873 2,838 2,857 11,900
2026/01/30 2,840 2,869 2,835 2,835 4,000
2026/01/29 2,858 2,875 2,811 2,822 6,500
2026/01/28 2,833 2,856 2,810 2,833 16,800
2026/01/27 2,827 2,833 2,810 2,833 5,500
2026/01/26 2,810 2,836 2,790 2,810 7,600
2026/01/23 2,777 2,812 2,777 2,810 6,100
2026/01/22 2,751 2,816 2,751 2,775 15,700
2026/01/21 2,657 2,770 2,656 2,748 20,300
2026/01/20 2,839 2,839 2,714 2,748 13,600
2026/01/19 2,769 2,801 2,757 2,801 8,500
2026/01/16 2,760 2,792 2,752 2,788 6,600
2026/01/15 2,790 2,793 2,755 2,760 6,000
2026/01/14 2,745 2,780 2,730 2,780 15,000
2026/01/13 2,788 2,788 2,702 2,735 13,000
2026/01/09 2,730 2,738 2,730 2,738 4,400
2026/01/08 2,720 2,738 2,679 2,719 14,100
2026/01/07 2,644 2,670 2,625 2,670 12,800
2026/01/06 2,602 2,650 2,600 2,644 8,400
2026/01/05 2,620 2,620 2,562 2,620 10,800

このページの先頭へ