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
2004/12/30 340 340 338 338 33,000
2004/12/29 340 342 338 338 45,000
2004/12/28 339 340 338 340 37,000
2004/12/27 343 344 338 338 78,000
2004/12/24 335 337 335 337 123,000
2004/12/22 333 334 331 332 63,000
2004/12/21 329 334 329 330 65,000
2004/12/20 332 332 324 329 129,000
2004/12/17 334 335 330 333 137,000
2004/12/16 338 338 334 335 14,000
2004/12/15 337 338 333 338 23,000
2004/12/14 340 340 333 333 69,000
2004/12/13 348 348 334 335 56,000
2004/12/10 335 335 332 333 51,000
2004/12/09 338 338 335 335 21,000
2004/12/08 340 340 337 337 25,000
2004/12/07 340 342 340 340 17,000
2004/12/06 337 340 337 339 33,000
2004/12/03 337 338 336 337 29,000
2004/12/02 340 340 336 337 63,000
2004/12/01 337 337 334 334 25,000
2004/11/30 337 340 336 340 12,000
2004/11/29 334 340 334 336 25,000
2004/11/26 342 342 338 338 25,000
2004/11/25 335 342 335 337 18,000
2004/11/24 337 340 333 333 27,000
2004/11/22 345 345 331 340 34,000
2004/11/19 342 345 342 345 12,000
2004/11/18 348 348 341 341 27,000
2004/11/17 352 353 347 347 24,000
2004/11/16 347 352 347 352 26,000
2004/11/15 347 350 336 346 41,000
2004/11/12 340 348 340 348 43,000
2004/11/11 343 344 340 340 18,000
2004/11/10 349 349 342 344 25,000
2004/11/09 338 342 338 342 9,000
2004/11/08 338 340 338 338 22,000
2004/11/05 335 342 333 336 32,000
2004/11/04 338 338 330 330 29,000
2004/11/02 332 336 330 331 70,000
2004/11/01 339 339 336 337 4,000
2004/10/29 339 339 337 339 7,000
2004/10/28 344 344 339 342 7,000
2004/10/27 335 337 330 335 24,000
2004/10/26 332 337 330 330 18,000
2004/10/25 330 334 328 331 39,000
2004/10/22 334 339 333 336 22,000
2004/10/21 340 345 334 334 19,000
2004/10/20 340 340 333 333 13,000
2004/10/19 339 350 336 340 55,000
2004/10/18 345 345 338 338 21,000
2004/10/15 345 345 342 342 22,000
2004/10/14 347 349 345 345 14,000
2004/10/13 347 355 347 355 9,000
2004/10/12 347 347 346 346 9,000
2004/10/08 349 349 345 347 19,000
2004/10/07 351 354 349 352 8,000
2004/10/06 350 355 349 355 16,000
2004/10/05 356 356 348 348 46,000
2004/10/04 350 351 339 344 45,000
2004/10/01 340 341 338 339 20,000
2004/09/30 342 342 338 339 11,000
2004/09/29 337 338 337 338 9,000
2004/09/28 341 341 339 340 20,000
2004/09/27 357 357 350 351 21,000
2004/09/24 355 357 351 356 34,000
2004/09/22 362 362 356 357 24,000
2004/09/21 363 367 360 367 16,000
2004/09/17 361 361 354 358 18,000
2004/09/16 360 362 360 360 21,000
2004/09/15 372 375 364 364 74,000
2004/09/14 362 372 362 368 67,000
2004/09/13 356 359 355 359 34,000
2004/09/10 352 356 351 356 51,000
2004/09/09 359 359 354 354 46,000
2004/09/08 354 359 354 357 42,000
2004/09/07 357 360 351 352 97,000
2004/09/06 355 357 355 357 11,000
2004/09/03 357 357 350 353 36,000
2004/09/02 353 353 350 352 31,000
2004/09/01 355 356 345 350 25,000
2004/08/31 358 358 355 356 28,000
2004/08/30 349 353 349 353 43,000
2004/08/27 348 348 345 346 7,000
2004/08/26 342 345 341 341 84,000
2004/08/25 340 342 340 342 26,000
2004/08/24 341 342 341 342 9,000
2004/08/23 344 344 342 342 16,000
2004/08/20 345 345 341 342 32,000
2004/08/19 335 341 335 341 23,000
2004/08/18 337 338 333 336 24,000
2004/08/17 335 345 333 335 34,000
2004/08/16 335 336 326 328 97,000
2004/08/13 354 354 348 350 24,000
2004/08/12 362 363 361 361 14,000
2004/08/11 348 357 348 354 21,000
2004/08/10 339 355 337 345 44,000
2004/08/09 335 340 335 337 38,000
2004/08/06 351 351 347 348 7,000
2004/08/05 350 358 350 354 12,000
2004/08/04 353 357 346 346 33,000
2004/08/03 371 372 357 357 33,000
2004/08/02 366 370 365 370 18,000
2004/07/30 357 366 357 366 28,000
2004/07/29 366 366 360 360 22,000
2004/07/28 361 365 361 365 21,000
2004/07/27 363 364 354 355 35,000
2004/07/26 384 384 366 367 49,000
2004/07/23 385 385 384 384 23,000
2004/07/22 385 387 382 386 17,000
2004/07/21 383 392 380 387 33,000
2004/07/20 388 388 380 381 19,000
2004/07/16 382 388 380 388 27,000
2004/07/15 393 395 383 385 44,000
2004/07/14 396 397 391 392 22,000
2004/07/13 408 408 394 394 41,000
2004/07/12 403 408 403 406 20,000
2004/07/09 399 405 391 401 19,000
2004/07/08 390 392 390 390 13,000
2004/07/07 394 394 382 388 67,000
2004/07/06 395 402 394 394 55,000
2004/07/05 403 403 396 397 66,000
2004/07/02 410 410 401 403 67,000
2004/07/01 422 422 411 414 46,000
2004/06/30 421 425 415 417 32,000
2004/06/29 424 424 421 421 25,000
2004/06/28 427 427 423 427 32,000
2004/06/25 416 419 413 419 33,000
2004/06/24 417 421 416 416 26,000
2004/06/23 433 433 413 413 35,000
2004/06/22 429 434 428 434 49,000
2004/06/21 437 443 425 434 126,000
2004/06/18 426 445 423 436 209,000
2004/06/17 390 426 390 426 261,000
2004/06/16 388 388 386 387 32,000
2004/06/15 383 386 380 386 39,000
2004/06/14 381 387 381 382 59,000
2004/06/11 382 384 373 380 70,000
2004/06/10 384 385 380 384 33,000
2004/06/09 384 385 378 378 23,000
2004/06/08 388 388 382 383 86,000
2004/06/07 366 375 366 373 40,000
2004/06/04 363 368 360 366 69,000
2004/06/03 375 378 367 367 30,000
2004/06/02 375 378 370 370 43,000
2004/06/01 374 379 374 378 18,000
2004/05/31 384 384 374 379 82,000
2004/05/28 366 381 362 378 97,000
2004/05/27 372 372 366 366 26,000
2004/05/26 377 380 372 373 34,000
2004/05/25 377 377 373 376 26,000
2004/05/24 371 378 371 378 49,000
2004/05/21 373 375 365 365 71,000
2004/05/20 386 386 372 378 53,000
2004/05/19 368 393 368 381 182,000
2004/05/18 352 374 352 367 194,000
2004/05/17 355 363 351 357 206,000
2004/05/14 358 367 353 353 256,000
2004/05/13 354 385 350 361 648,000
2004/05/12 300 337 295 330 114,000
2004/05/11 296 299 290 290 74,000
2004/05/10 321 321 274 276 70,000
2004/05/07 330 335 328 331 35,000
2004/05/06 338 338 330 335 42,000
2004/04/30 338 338 330 338 60,000
2004/04/28 349 349 342 342 58,000
2004/04/27 350 351 344 350 98,000
2004/04/26 341 344 339 342 49,000
2004/04/23 341 342 337 340 44,000
2004/04/22 344 344 340 340 20,000
2004/04/21 346 350 342 344 52,000
2004/04/20 345 354 343 348 78,000
2004/04/19 348 348 340 341 67,000
2004/04/16 341 341 335 338 31,000
2004/04/15 348 348 331 332 78,000
2004/04/14 346 348 344 348 34,000
2004/04/13 349 351 345 346 91,000
2004/04/12 344 345 338 342 129,000
2004/04/09 358 358 345 349 150,000
2004/04/08 351 368 347 365 179,000
2004/04/07 346 357 341 350 180,000
2004/04/06 342 348 328 343 180,000
2004/04/05 330 336 322 336 99,000
2004/04/02 326 330 320 325 46,000
2004/04/01 332 332 325 325 54,000
2004/03/31 324 329 323 328 45,000
2004/03/30 326 328 317 324 25,000
2004/03/29 325 330 315 320 128,000
2004/03/26 335 338 334 335 86,000
2004/03/25 333 335 326 334 73,000
2004/03/24 329 335 325 329 75,000
2004/03/23 326 345 326 327 235,000
2004/03/22 317 329 317 326 85,000
2004/03/19 314 318 311 315 53,000
2004/03/18 320 324 315 317 68,000
2004/03/17 312 320 312 318 131,000
2004/03/16 298 312 298 308 134,000
2004/03/15 297 298 294 297 71,000
2004/03/12 293 295 291 295 54,000
2004/03/11 299 299 295 296 9,000
2004/03/10 304 304 297 300 25,000
2004/03/09 306 306 303 303 27,000
2004/03/08 303 304 300 304 51,000
2004/03/05 307 307 297 297 23,000
2004/03/04 300 305 295 305 49,000
2004/03/03 299 308 297 300 66,000
2004/03/02 298 309 298 305 152,000
2004/03/01 282 297 282 295 156,000
2004/02/27 278 279 278 278 4,000
2004/02/26 280 280 278 278 17,000
2004/02/25 280 280 275 280 20,000
2004/02/24 281 281 275 275 23,000
2004/02/23 280 280 276 280 7,000
2004/02/20 285 285 280 280 10,000
2004/02/19 288 288 283 285 33,000
2004/02/18 281 282 280 282 17,000
2004/02/17 280 282 280 280 20,000
2004/02/16 279 280 278 278 23,000
2004/02/13 277 277 276 277 7,000
2004/02/12 275 276 275 276 11,000
2004/02/10 275 277 272 274 23,000
2004/02/09 276 280 275 280 24,000
2004/02/06 266 279 264 277 60,000
2004/02/05 258 266 257 266 49,000
2004/02/04 270 270 261 261 29,000
2004/02/03 276 276 269 269 20,000
2004/02/02 271 276 270 276 16,000
2004/01/30 272 272 270 270 17,000
2004/01/29 274 274 270 271 21,000
2004/01/28 279 279 272 275 25,000
2004/01/27 287 287 272 274 37,000
2004/01/26 277 277 272 272 34,000
2004/01/23 282 282 280 280 14,000
2004/01/22 280 283 280 280 22,000
2004/01/21 282 285 278 278 39,000
2004/01/20 275 284 275 284 60,000
2004/01/19 268 275 267 273 73,000
2004/01/16 269 269 265 266 41,000
2004/01/15 272 272 267 268 29,000
2004/01/14 275 276 266 276 40,000
2004/01/13 274 274 272 272 35,000
2004/01/09 265 270 265 270 37,000
2004/01/08 260 266 260 265 12,000
2004/01/07 261 261 260 261 14,000
2004/01/06 260 263 260 261 54,000
2004/01/05 261 261 260 261 23,000

このページの先頭へ