協栄産業(6973)の株価時系列情報
協栄産業(6973)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,955 | 3,960 | 3,935 | 3,940 | 197,700 |
| 2025/06/12 | 3,955 | 3,960 | 3,955 | 3,960 | 39,500 |
| 2025/06/11 | 3,955 | 3,960 | 3,955 | 3,955 | 40,700 |
| 2025/06/10 | 3,965 | 3,965 | 3,960 | 3,960 | 47,700 |
| 2025/06/09 | 3,965 | 3,970 | 3,965 | 3,965 | 78,400 |
| 2025/06/06 | 3,960 | 3,975 | 3,960 | 3,965 | 123,900 |
| 2025/06/05 | 3,975 | 3,980 | 3,960 | 3,965 | 118,000 |
| 2025/06/04 | 3,985 | 3,995 | 3,960 | 3,990 | 585,900 |
| 2025/06/03 | 3,230 | 3,230 | 3,230 | 3,230 | 13,100 |
| 2025/06/02 | 2,727 | 2,727 | 2,727 | 2,727 | 7,100 |
| 2025/05/30 | 2,216 | 2,236 | 2,206 | 2,227 | 4,100 |
| 2025/05/29 | 2,223 | 2,240 | 2,216 | 2,216 | 3,900 |
| 2025/05/28 | 2,220 | 2,235 | 2,220 | 2,234 | 2,500 |
| 2025/05/27 | 2,240 | 2,240 | 2,220 | 2,220 | 4,000 |
| 2025/05/26 | 2,273 | 2,273 | 2,231 | 2,240 | 3,700 |
| 2025/05/23 | 2,218 | 2,273 | 2,218 | 2,273 | 2,600 |
| 2025/05/22 | 2,213 | 2,236 | 2,213 | 2,228 | 2,400 |
| 2025/05/21 | 2,225 | 2,227 | 2,225 | 2,227 | 1,500 |
| 2025/05/20 | 2,260 | 2,270 | 2,222 | 2,222 | 3,700 |
| 2025/05/19 | 2,270 | 2,281 | 2,260 | 2,260 | 1,500 |
| 2025/05/16 | 2,298 | 2,304 | 2,257 | 2,270 | 2,400 |
| 2025/05/15 | 2,255 | 2,305 | 2,227 | 2,259 | 3,800 |
| 2025/05/14 | 2,285 | 2,288 | 2,250 | 2,255 | 2,600 |
| 2025/05/13 | 2,342 | 2,380 | 2,280 | 2,305 | 12,400 |
| 2025/05/12 | 2,252 | 2,319 | 2,252 | 2,294 | 7,600 |
| 2025/05/09 | 2,237 | 2,262 | 2,210 | 2,241 | 3,400 |
| 2025/05/08 | 2,230 | 2,250 | 2,229 | 2,230 | 1,800 |
| 2025/05/07 | 2,260 | 2,280 | 2,235 | 2,235 | 3,200 |
| 2025/05/02 | 2,271 | 2,296 | 2,260 | 2,260 | 2,500 |
| 2025/05/01 | 2,326 | 2,404 | 2,250 | 2,269 | 14,800 |
| 2025/04/30 | 2,287 | 2,338 | 2,271 | 2,325 | 3,800 |
| 2025/04/28 | 2,271 | 2,300 | 2,271 | 2,299 | 3,500 |
| 2025/04/25 | 2,237 | 2,277 | 2,236 | 2,268 | 2,700 |
| 2025/04/24 | 2,223 | 2,377 | 2,223 | 2,236 | 12,000 |
| 2025/04/23 | 2,222 | 2,235 | 2,217 | 2,217 | 2,300 |
| 2025/04/22 | 2,162 | 2,223 | 2,156 | 2,222 | 3,000 |
| 2025/04/21 | 2,201 | 2,245 | 2,201 | 2,212 | 1,400 |
| 2025/04/18 | 2,170 | 2,223 | 2,170 | 2,212 | 1,100 |
| 2025/04/17 | 2,183 | 2,211 | 2,160 | 2,207 | 2,200 |
| 2025/04/16 | 2,251 | 2,251 | 2,176 | 2,176 | 2,900 |
| 2025/04/15 | 2,198 | 2,203 | 2,177 | 2,201 | 1,900 |
| 2025/04/14 | 2,155 | 2,194 | 2,155 | 2,174 | 3,300 |
| 2025/04/11 | 2,123 | 2,172 | 2,097 | 2,150 | 4,200 |
| 2025/04/10 | 2,153 | 2,153 | 2,050 | 2,144 | 9,200 |
| 2025/04/09 | 2,069 | 2,069 | 2,000 | 2,000 | 7,600 |
| 2025/04/08 | 2,056 | 2,127 | 2,056 | 2,089 | 8,500 |
| 2025/04/07 | 2,009 | 2,038 | 1,961 | 1,966 | 17,200 |
| 2025/04/04 | 2,206 | 2,206 | 2,080 | 2,137 | 17,000 |
| 2025/04/03 | 2,290 | 2,305 | 2,256 | 2,265 | 5,100 |
| 2025/04/02 | 2,344 | 2,344 | 2,313 | 2,319 | 2,600 |
| 2025/04/01 | 2,389 | 2,389 | 2,339 | 2,344 | 3,300 |
| 2025/03/31 | 2,395 | 2,400 | 2,339 | 2,339 | 7,800 |
| 2025/03/28 | 2,429 | 2,454 | 2,419 | 2,425 | 4,000 |
| 2025/03/27 | 2,505 | 2,505 | 2,475 | 2,490 | 2,500 |
| 2025/03/26 | 2,488 | 2,510 | 2,461 | 2,473 | 7,600 |
| 2025/03/25 | 2,473 | 2,486 | 2,450 | 2,471 | 5,400 |
| 2025/03/24 | 2,435 | 2,475 | 2,435 | 2,453 | 4,400 |
| 2025/03/21 | 2,451 | 2,466 | 2,420 | 2,433 | 9,500 |
| 2025/03/19 | 2,406 | 2,465 | 2,406 | 2,424 | 4,800 |
| 2025/03/18 | 2,392 | 2,499 | 2,392 | 2,406 | 12,400 |
| 2025/03/17 | 2,375 | 2,466 | 2,375 | 2,386 | 10,500 |
| 2025/03/14 | 2,360 | 2,375 | 2,354 | 2,375 | 1,600 |
| 2025/03/13 | 2,346 | 2,373 | 2,346 | 2,355 | 2,700 |
| 2025/03/12 | 2,351 | 2,351 | 2,332 | 2,345 | 3,900 |
| 2025/03/11 | 2,351 | 2,352 | 2,332 | 2,335 | 4,100 |
| 2025/03/10 | 2,381 | 2,381 | 2,351 | 2,355 | 6,100 |
| 2025/03/07 | 2,368 | 2,380 | 2,360 | 2,380 | 2,000 |
| 2025/03/06 | 2,365 | 2,373 | 2,360 | 2,368 | 900 |
| 2025/03/05 | 2,346 | 2,370 | 2,346 | 2,370 | 2,800 |
| 2025/03/04 | 2,345 | 2,349 | 2,331 | 2,349 | 1,800 |
| 2025/03/03 | 2,331 | 2,361 | 2,331 | 2,341 | 4,500 |
| 2025/02/28 | 2,308 | 2,333 | 2,308 | 2,328 | 1,100 |
| 2025/02/27 | 2,330 | 2,330 | 2,307 | 2,308 | 500 |
| 2025/02/26 | 2,321 | 2,338 | 2,279 | 2,338 | 4,900 |
| 2025/02/25 | 2,290 | 2,346 | 2,290 | 2,346 | 3,900 |
| 2025/02/21 | 2,291 | 2,311 | 2,291 | 2,300 | 900 |
| 2025/02/20 | 2,330 | 2,365 | 2,290 | 2,291 | 3,500 |
| 2025/02/19 | 2,340 | 2,340 | 2,308 | 2,321 | 2,400 |
| 2025/02/18 | 2,301 | 2,339 | 2,301 | 2,310 | 2,800 |
| 2025/02/17 | 2,351 | 2,355 | 2,301 | 2,301 | 4,200 |
| 2025/02/14 | 2,316 | 2,320 | 2,310 | 2,310 | 5,100 |
| 2025/02/13 | 2,301 | 2,314 | 2,297 | 2,313 | 1,900 |
| 2025/02/12 | 2,317 | 2,317 | 2,280 | 2,314 | 3,200 |
| 2025/02/10 | 2,318 | 2,321 | 2,306 | 2,317 | 2,000 |
| 2025/02/07 | 2,294 | 2,320 | 2,294 | 2,318 | 3,600 |
| 2025/02/06 | 2,280 | 2,300 | 2,280 | 2,300 | 2,700 |
| 2025/02/05 | 2,261 | 2,283 | 2,261 | 2,280 | 3,900 |
| 2025/02/04 | 2,237 | 2,259 | 2,237 | 2,255 | 2,400 |
| 2025/02/03 | 2,251 | 2,260 | 2,226 | 2,233 | 13,400 |
| 2025/01/31 | 2,231 | 2,269 | 2,231 | 2,238 | 17,200 |
| 2025/01/30 | 2,323 | 2,333 | 2,181 | 2,181 | 48,100 |
| 2025/01/29 | 2,344 | 2,355 | 2,320 | 2,326 | 4,500 |
| 2025/01/28 | 2,317 | 2,340 | 2,317 | 2,320 | 3,700 |
| 2025/01/27 | 2,343 | 2,343 | 2,322 | 2,322 | 2,600 |
| 2025/01/24 | 2,320 | 2,346 | 2,316 | 2,343 | 1,000 |
| 2025/01/23 | 2,338 | 2,338 | 2,321 | 2,321 | 1,900 |
| 2025/01/22 | 2,330 | 2,342 | 2,306 | 2,327 | 8,800 |
| 2025/01/21 | 2,300 | 2,328 | 2,288 | 2,328 | 700 |
| 2025/01/20 | 2,275 | 2,322 | 2,250 | 2,300 | 6,800 |
| 2025/01/17 | 2,241 | 2,264 | 2,215 | 2,264 | 9,500 |
| 2025/01/16 | 2,294 | 2,305 | 2,247 | 2,248 | 11,800 |
| 2025/01/15 | 2,311 | 2,335 | 2,285 | 2,285 | 7,900 |
| 2025/01/14 | 2,342 | 2,342 | 2,300 | 2,311 | 7,700 |
| 2025/01/10 | 2,353 | 2,375 | 2,344 | 2,344 | 5,300 |
| 2025/01/09 | 2,360 | 2,372 | 2,341 | 2,364 | 2,900 |
| 2025/01/08 | 2,375 | 2,386 | 2,354 | 2,356 | 5,900 |
| 2025/01/07 | 2,355 | 2,398 | 2,348 | 2,371 | 5,700 |
| 2025/01/06 | 2,320 | 2,355 | 2,316 | 2,355 | 3,900 |
| 2024/12/30 | 2,300 | 2,309 | 2,281 | 2,299 | 3,600 |
| 2024/12/27 | 2,273 | 2,304 | 2,273 | 2,295 | 4,400 |
| 2024/12/26 | 2,252 | 2,267 | 2,251 | 2,256 | 3,800 |
| 2024/12/25 | 2,243 | 2,255 | 2,241 | 2,251 | 3,600 |
| 2024/12/24 | 2,257 | 2,257 | 2,237 | 2,245 | 4,500 |
| 2024/12/23 | 2,263 | 2,263 | 2,232 | 2,235 | 8,400 |
| 2024/12/20 | 2,269 | 2,272 | 2,243 | 2,245 | 4,300 |
| 2024/12/19 | 2,245 | 2,253 | 2,243 | 2,246 | 3,600 |
| 2024/12/18 | 2,243 | 2,265 | 2,243 | 2,248 | 8,500 |
| 2024/12/17 | 2,262 | 2,268 | 2,243 | 2,248 | 9,500 |
| 2024/12/16 | 2,255 | 2,266 | 2,254 | 2,262 | 4,600 |
| 2024/12/13 | 2,260 | 2,269 | 2,255 | 2,255 | 1,700 |
| 2024/12/12 | 2,286 | 2,297 | 2,254 | 2,261 | 3,900 |
| 2024/12/11 | 2,298 | 2,298 | 2,250 | 2,276 | 6,600 |
| 2024/12/10 | 2,271 | 2,304 | 2,266 | 2,304 | 4,700 |
| 2024/12/09 | 2,240 | 2,269 | 2,238 | 2,269 | 4,800 |
| 2024/12/06 | 2,240 | 2,242 | 2,226 | 2,227 | 2,500 |
| 2024/12/05 | 2,251 | 2,251 | 2,212 | 2,224 | 4,600 |
| 2024/12/04 | 2,264 | 2,265 | 2,221 | 2,224 | 3,800 |
| 2024/12/03 | 2,298 | 2,298 | 2,231 | 2,244 | 8,300 |
| 2024/12/02 | 2,220 | 2,246 | 2,212 | 2,225 | 5,000 |
| 2024/11/29 | 2,201 | 2,220 | 2,201 | 2,220 | 2,200 |
| 2024/11/28 | 2,197 | 2,222 | 2,197 | 2,222 | 4,000 |
| 2024/11/27 | 2,217 | 2,238 | 2,189 | 2,197 | 6,300 |
| 2024/11/26 | 2,230 | 2,239 | 2,226 | 2,226 | 6,300 |
| 2024/11/25 | 2,230 | 2,230 | 2,212 | 2,230 | 6,900 |
| 2024/11/22 | 2,200 | 2,220 | 2,200 | 2,209 | 4,000 |
| 2024/11/21 | 2,198 | 2,201 | 2,187 | 2,199 | 8,800 |
| 2024/11/20 | 2,236 | 2,236 | 2,197 | 2,198 | 10,800 |
| 2024/11/19 | 2,221 | 2,230 | 2,218 | 2,222 | 2,100 |
| 2024/11/18 | 2,237 | 2,237 | 2,216 | 2,221 | 8,000 |
| 2024/11/15 | 2,253 | 2,263 | 2,237 | 2,237 | 3,000 |
| 2024/11/14 | 2,244 | 2,253 | 2,234 | 2,253 | 4,200 |
| 2024/11/13 | 2,232 | 2,232 | 2,208 | 2,208 | 1,700 |
| 2024/11/12 | 2,246 | 2,246 | 2,206 | 2,206 | 4,400 |
| 2024/11/11 | 2,237 | 2,250 | 2,231 | 2,231 | 1,900 |
| 2024/11/08 | 2,253 | 2,253 | 2,236 | 2,236 | 1,700 |
| 2024/11/07 | 2,218 | 2,253 | 2,218 | 2,253 | 17,900 |
| 2024/11/06 | 2,213 | 2,255 | 2,213 | 2,216 | 2,700 |
| 2024/11/05 | 2,222 | 2,238 | 2,213 | 2,213 | 3,200 |
| 2024/11/01 | 2,232 | 2,235 | 2,200 | 2,213 | 4,400 |
| 2024/10/31 | 2,195 | 2,227 | 2,168 | 2,220 | 9,200 |
| 2024/10/30 | 2,257 | 2,292 | 2,196 | 2,196 | 30,700 |
| 2024/10/29 | 2,229 | 2,274 | 2,229 | 2,274 | 3,500 |
| 2024/10/28 | 2,205 | 2,255 | 2,205 | 2,241 | 7,000 |
| 2024/10/25 | 2,237 | 2,237 | 2,192 | 2,227 | 8,500 |
| 2024/10/24 | 2,254 | 2,254 | 2,237 | 2,237 | 4,400 |
| 2024/10/23 | 2,249 | 2,270 | 2,243 | 2,255 | 4,300 |
| 2024/10/22 | 2,270 | 2,270 | 2,231 | 2,249 | 5,000 |
| 2024/10/21 | 2,221 | 2,266 | 2,215 | 2,251 | 3,800 |
| 2024/10/18 | 2,235 | 2,235 | 2,207 | 2,234 | 6,400 |
| 2024/10/17 | 2,215 | 2,235 | 2,209 | 2,235 | 4,100 |
| 2024/10/16 | 2,232 | 2,286 | 2,228 | 2,228 | 3,700 |
| 2024/10/15 | 2,212 | 2,265 | 2,208 | 2,251 | 6,400 |
| 2024/10/11 | 2,228 | 2,235 | 2,213 | 2,218 | 5,100 |
| 2024/10/10 | 2,251 | 2,268 | 2,230 | 2,237 | 6,100 |
| 2024/10/09 | 2,261 | 2,261 | 2,226 | 2,238 | 9,700 |
| 2024/10/08 | 2,347 | 2,347 | 2,261 | 2,261 | 4,700 |
| 2024/10/07 | 2,362 | 2,362 | 2,306 | 2,323 | 6,000 |
| 2024/10/04 | 2,289 | 2,320 | 2,289 | 2,320 | 5,800 |
| 2024/10/03 | 2,270 | 2,289 | 2,270 | 2,289 | 2,000 |
| 2024/10/02 | 2,259 | 2,273 | 2,231 | 2,238 | 6,500 |
| 2024/10/01 | 2,261 | 2,287 | 2,220 | 2,279 | 5,700 |
| 2024/09/30 | 2,215 | 2,255 | 2,215 | 2,215 | 9,900 |
| 2024/09/27 | 2,228 | 2,285 | 2,228 | 2,285 | 7,700 |
| 2024/09/26 | 2,241 | 2,284 | 2,231 | 2,283 | 7,400 |
| 2024/09/25 | 2,246 | 2,255 | 2,214 | 2,225 | 10,200 |
| 2024/09/24 | 2,243 | 2,267 | 2,236 | 2,241 | 5,600 |
| 2024/09/20 | 2,272 | 2,279 | 2,235 | 2,235 | 14,600 |
| 2024/09/19 | 2,285 | 2,295 | 2,229 | 2,272 | 7,600 |
| 2024/09/18 | 2,192 | 2,266 | 2,191 | 2,255 | 6,700 |
| 2024/09/17 | 2,223 | 2,245 | 2,148 | 2,176 | 19,000 |
| 2024/09/13 | 2,200 | 2,242 | 2,200 | 2,223 | 7,400 |
| 2024/09/12 | 2,243 | 2,269 | 2,213 | 2,222 | 11,600 |
| 2024/09/11 | 2,273 | 2,273 | 2,160 | 2,188 | 19,800 |
| 2024/09/10 | 2,315 | 2,326 | 2,274 | 2,291 | 7,300 |
| 2024/09/09 | 2,215 | 2,333 | 2,207 | 2,307 | 14,700 |
| 2024/09/06 | 2,281 | 2,300 | 2,214 | 2,269 | 14,400 |
| 2024/09/05 | 2,305 | 2,352 | 2,280 | 2,280 | 16,000 |
| 2024/09/04 | 2,330 | 2,357 | 2,292 | 2,305 | 21,700 |
| 2024/09/03 | 2,373 | 2,414 | 2,373 | 2,380 | 3,400 |
| 2024/09/02 | 2,406 | 2,420 | 2,370 | 2,373 | 7,200 |
| 2024/08/30 | 2,350 | 2,391 | 2,350 | 2,390 | 7,700 |
| 2024/08/29 | 2,328 | 2,350 | 2,328 | 2,348 | 3,700 |
| 2024/08/28 | 2,325 | 2,336 | 2,311 | 2,329 | 5,500 |
| 2024/08/27 | 2,310 | 2,336 | 2,302 | 2,325 | 4,800 |
| 2024/08/26 | 2,354 | 2,359 | 2,304 | 2,309 | 13,800 |
| 2024/08/23 | 2,360 | 2,365 | 2,345 | 2,354 | 3,500 |
| 2024/08/22 | 2,370 | 2,387 | 2,337 | 2,358 | 7,700 |
| 2024/08/21 | 2,360 | 2,403 | 2,355 | 2,403 | 5,900 |
| 2024/08/20 | 2,382 | 2,382 | 2,351 | 2,374 | 3,800 |
| 2024/08/19 | 2,382 | 2,402 | 2,329 | 2,332 | 11,100 |