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
2017/12/29 2,123 2,125 2,111 2,119 4,700
2017/12/28 2,126 2,136 2,113 2,123 4,000
2017/12/27 2,129 2,148 2,106 2,131 6,700
2017/12/26 2,131 2,144 2,106 2,113 19,800
2017/12/25 2,146 2,154 2,136 2,154 10,500
2017/12/22 2,141 2,150 2,125 2,145 11,400
2017/12/21 2,115 2,141 2,103 2,141 19,700
2017/12/20 2,146 2,146 2,114 2,125 8,500
2017/12/19 2,164 2,164 2,125 2,146 5,600
2017/12/18 2,112 2,160 2,112 2,141 15,600
2017/12/15 2,112 2,112 2,100 2,109 14,100
2017/12/14 2,131 2,131 2,108 2,122 8,800
2017/12/13 2,142 2,142 2,112 2,131 6,900
2017/12/12 2,151 2,155 2,144 2,153 5,900
2017/12/11 2,168 2,168 2,136 2,150 5,400
2017/12/08 2,130 2,156 2,130 2,145 6,500
2017/12/07 2,120 2,124 2,087 2,124 9,300
2017/12/06 2,133 2,141 2,100 2,108 13,800
2017/12/05 2,170 2,172 2,122 2,150 13,000
2017/12/04 2,217 2,217 2,174 2,179 9,200
2017/12/01 2,269 2,269 2,200 2,217 9,100
2017/11/30 2,271 2,271 2,242 2,251 4,700
2017/11/29 2,305 2,305 2,257 2,273 5,100
2017/11/28 2,254 2,281 2,248 2,255 5,700
2017/11/27 2,295 2,319 2,272 2,300 7,800
2017/11/24 2,246 2,298 2,241 2,295 10,200
2017/11/22 2,235 2,279 2,212 2,274 8,500
2017/11/21 2,228 2,243 2,203 2,243 8,000
2017/11/20 2,203 2,229 2,192 2,228 4,800
2017/11/17 2,218 2,218 2,183 2,204 3,000
2017/11/16 2,161 2,227 2,152 2,218 12,500
2017/11/15 2,243 2,243 2,142 2,143 29,100
2017/11/14 2,344 2,344 2,256 2,293 14,500
2017/11/13 2,362 2,376 2,335 2,344 7,700
2017/11/10 2,367 2,409 2,360 2,370 5,600
2017/11/09 2,381 2,405 2,362 2,380 7,800
2017/11/08 2,356 2,416 2,354 2,404 11,200
2017/11/07 2,353 2,399 2,330 2,369 8,700
2017/11/06 2,418 2,418 2,365 2,378 10,500
2017/11/02 2,431 2,443 2,403 2,415 8,100
2017/11/01 2,426 2,445 2,412 2,442 12,100
2017/10/31 2,386 2,423 2,380 2,423 14,100
2017/10/30 2,396 2,450 2,364 2,450 20,300
2017/10/27 2,386 2,395 2,336 2,388 14,600
2017/10/26 2,310 2,389 2,310 2,386 25,200
2017/10/25 2,334 2,334 2,309 2,321 10,900
2017/10/24 2,353 2,355 2,326 2,333 12,200
2017/10/23 2,307 2,359 2,307 2,353 12,900
2017/10/20 2,350 2,350 2,302 2,307 14,100
2017/10/19 2,344 2,351 2,340 2,341 10,100
2017/10/18 2,372 2,376 2,347 2,367 10,900
2017/10/17 2,432 2,468 2,351 2,369 20,200
2017/10/16 2,470 2,470 2,430 2,432 13,700
2017/10/13 2,477 2,485 2,452 2,456 14,600
2017/10/12 2,495 2,510 2,467 2,477 11,200
2017/10/11 2,504 2,504 2,468 2,482 9,200
2017/10/10 2,487 2,535 2,452 2,526 17,200
2017/10/06 2,481 2,500 2,451 2,465 44,100
2017/10/05 2,520 2,587 2,484 2,486 38,600
2017/10/04 2,488 2,559 2,459 2,541 42,100
2017/10/03 2,511 2,572 2,500 2,509 33,300
2017/10/02 2,520 2,538 2,481 2,523 9,700
2017/09/29 2,514 2,530 2,500 2,520 12,600
2017/09/28 2,451 2,505 2,413 2,501 39,400
2017/09/27 2,453 2,515 2,440 2,440 24,900
2017/09/27 1 -> 0.10 分割
2017/09/26 253 254 251 253 278,000
2017/09/25 255 260 255 258 82,000
2017/09/22 261 266 255 258 234,000
2017/09/21 269 273 261 261 292,000
2017/09/20 268 275 264 267 552,000
2017/09/19 260 270 259 266 454,000
2017/09/15 261 264 256 258 248,000
2017/09/14 282 284 261 265 904,000
2017/09/13 252 274 246 274 717,000
2017/09/12 249 253 246 251 228,000
2017/09/11 242 250 241 247 269,000
2017/09/08 241 245 237 239 262,000
2017/09/07 241 243 233 237 258,000
2017/09/06 233 241 231 240 327,000
2017/09/05 256 256 231 243 631,000
2017/09/04 265 269 252 256 479,000
2017/09/01 276 276 264 268 462,000
2017/08/31 274 280 265 276 1,078,000
2017/08/30 253 271 253 271 1,028,000
2017/08/29 250 253 249 252 164,000
2017/08/28 251 256 249 254 231,000
2017/08/25 252 252 248 251 198,000
2017/08/24 253 253 248 253 225,000
2017/08/23 251 258 248 253 421,000
2017/08/22 252 252 247 250 393,000
2017/08/21 275 276 248 253 1,166,000
2017/08/18 271 277 264 268 1,896,000
2017/08/17 248 295 248 279 6,650,000
2017/08/16 246 253 238 249 711,000
2017/08/15 247 247 238 241 414,000
2017/08/14 242 247 231 247 593,000
2017/08/10 247 250 236 240 964,000
2017/08/09 268 268 245 254 1,140,000
2017/08/08 265 272 258 264 769,000
2017/08/07 262 275 258 265 1,342,000
2017/08/04 256 270 255 264 1,405,000
2017/08/03 281 287 262 263 1,482,000
2017/08/02 289 308 271 288 5,814,000
2017/08/01 333 335 267 283 5,899,000
2017/07/31 381 413 341 341 6,950,000
2017/07/28 401 488 384 421 16,534,000
2017/07/27 448 464 398 413 17,883,000
2017/07/26 328 384 302 384 25,461,000
2017/07/25 230 304 228 304 17,648,000
2017/07/24 199 229 199 224 2,420,000
2017/07/21 194 200 191 200 404,000
2017/07/20 187 193 187 191 134,000
2017/07/19 183 215 182 187 1,809,000
2017/07/18 184 185 183 183 40,000
2017/07/14 183 185 180 184 91,000
2017/07/13 183 184 183 184 30,000
2017/07/12 186 187 183 184 67,000
2017/07/11 185 187 184 186 44,000
2017/07/10 185 186 181 184 81,000
2017/07/07 184 186 184 184 68,000
2017/07/06 189 190 186 186 92,000
2017/07/05 190 190 188 189 78,000
2017/07/04 190 191 188 188 100,000
2017/07/03 185 191 185 190 71,000
2017/06/30 186 187 184 185 49,000
2017/06/29 184 188 184 188 50,000
2017/06/28 184 194 183 185 279,000
2017/06/27 190 190 186 188 60,000
2017/06/26 188 190 185 188 106,000
2017/06/23 181 187 181 186 183,000
2017/06/22 182 183 182 182 38,000
2017/06/21 183 183 179 182 93,000
2017/06/20 181 182 179 181 115,000
2017/06/19 181 183 181 181 34,000
2017/06/16 180 183 180 181 58,000
2017/06/15 178 181 178 179 59,000
2017/06/14 179 179 178 178 60,000
2017/06/13 180 180 178 178 40,000
2017/06/12 181 182 177 180 137,000
2017/06/09 182 183 180 181 91,000
2017/06/08 186 186 182 182 123,000
2017/06/07 189 189 181 183 209,000
2017/06/06 185 217 182 184 2,434,000
2017/06/05 173 175 173 175 37,000
2017/06/02 173 175 172 175 71,000
2017/06/01 172 174 172 173 68,000
2017/05/31 170 175 170 171 34,000
2017/05/30 171 171 169 170 24,000
2017/05/29 175 175 171 171 21,000
2017/05/26 175 176 174 175 83,000
2017/05/25 175 177 174 176 71,000
2017/05/24 176 176 173 174 44,000
2017/05/23 173 175 173 174 59,000
2017/05/22 172 174 168 174 66,000
2017/05/19 169 171 169 169 19,000
2017/05/18 165 169 165 169 24,000
2017/05/17 169 171 169 171 25,000
2017/05/16 170 171 168 169 31,000
2017/05/15 169 172 168 170 109,000
2017/05/12 174 178 172 174 220,000
2017/05/11 170 172 169 172 66,000
2017/05/10 170 170 169 170 43,000
2017/05/09 169 170 168 170 39,000
2017/05/08 169 170 168 169 100,000
2017/05/02 167 169 167 168 55,000
2017/05/01 167 167 165 167 55,000
2017/04/28 167 168 164 164 133,000
2017/04/27 164 164 161 163 39,000
2017/04/26 158 161 157 161 59,000
2017/04/25 155 158 155 158 21,000
2017/04/24 156 156 154 155 38,000
2017/04/21 153 155 153 155 51,000
2017/04/20 153 154 153 153 24,000
2017/04/19 153 154 152 152 42,000
2017/04/18 154 154 153 153 29,000
2017/04/17 153 153 151 152 48,000
2017/04/14 155 155 152 152 30,000
2017/04/13 154 154 151 153 52,000
2017/04/12 155 157 153 153 34,000
2017/04/11 158 158 155 155 30,000
2017/04/10 156 158 156 158 25,000
2017/04/07 155 157 155 155 51,000
2017/04/06 158 159 154 156 64,000
2017/04/05 163 163 160 160 52,000
2017/04/04 166 166 163 163 52,000
2017/04/03 165 167 165 166 48,000
2017/03/31 170 171 164 164 63,000
2017/03/30 167 171 167 169 61,000
2017/03/29 167 167 164 167 23,000
2017/03/28 166 168 166 167 72,000
2017/03/27 168 168 166 166 43,000
2017/03/24 164 169 164 168 168,000
2017/03/23 167 167 164 164 74,000
2017/03/22 168 169 167 167 40,000
2017/03/21 169 170 168 169 45,000
2017/03/17 169 169 167 168 50,000
2017/03/16 168 170 168 169 47,000
2017/03/15 171 171 168 168 88,000
2017/03/14 172 172 170 171 41,000
2017/03/13 173 174 171 172 87,000
2017/03/10 174 175 173 173 57,000
2017/03/09 173 175 172 175 64,000
2017/03/08 174 174 171 173 94,000
2017/03/07 174 174 173 174 54,000
2017/03/06 174 175 172 174 109,000
2017/03/03 175 175 171 174 117,000
2017/03/02 178 183 177 177 252,000
2017/03/01 177 178 176 178 90,000
2017/02/28 181 182 176 176 386,000
2017/02/27 181 181 178 180 214,000
2017/02/24 180 181 178 181 190,000
2017/02/23 179 181 176 180 297,000
2017/02/22 177 180 176 178 289,000
2017/02/21 172 177 172 175 201,000
2017/02/20 172 173 172 172 95,000
2017/02/17 169 171 169 171 92,000
2017/02/16 169 170 168 168 71,000
2017/02/15 168 170 167 168 94,000
2017/02/14 168 168 167 167 76,000
2017/02/13 169 169 167 167 81,000
2017/02/10 169 170 167 167 77,000
2017/02/09 168 169 168 168 79,000
2017/02/08 168 168 167 167 49,000
2017/02/07 167 169 166 167 56,000
2017/02/06 169 169 166 168 17,000
2017/02/03 166 168 166 167 53,000
2017/02/02 170 170 168 168 58,000
2017/02/01 169 170 167 168 43,000
2017/01/31 169 170 165 169 208,000
2017/01/30 175 175 169 170 102,000
2017/01/27 177 177 172 173 189,000
2017/01/26 174 175 171 175 252,000
2017/01/25 170 174 168 172 293,000
2017/01/24 169 172 165 167 729,000
2017/01/23 168 207 167 171 7,271,000
2017/01/20 160 160 158 160 23,000
2017/01/19 158 161 158 161 39,000
2017/01/18 156 159 155 158 50,000
2017/01/17 159 159 157 159 71,000
2017/01/16 160 161 158 158 49,000
2017/01/13 162 162 159 160 42,000
2017/01/12 162 164 159 162 73,000
2017/01/11 161 166 160 164 213,000
2017/01/10 160 160 157 159 96,000
2017/01/06 160 160 157 158 54,000
2017/01/05 158 159 156 159 49,000
2017/01/04 157 159 156 159 112,000

このページの先頭へ