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
2019/12/30 1,525 1,526 1,500 1,500 7,000
2019/12/27 1,521 1,532 1,517 1,531 5,100
2019/12/26 1,570 1,578 1,528 1,537 10,200
2019/12/25 1,574 1,593 1,561 1,572 6,500
2019/12/24 1,561 1,570 1,560 1,567 4,400
2019/12/23 1,562 1,585 1,561 1,561 7,400
2019/12/20 1,602 1,605 1,580 1,600 7,200
2019/12/19 1,591 1,610 1,591 1,608 3,200
2019/12/18 1,676 1,699 1,607 1,608 11,500
2019/12/17 1,676 1,682 1,652 1,653 3,500
2019/12/16 1,616 1,682 1,616 1,666 9,700
2019/12/13 1,589 1,615 1,589 1,609 9,900
2019/12/12 1,561 1,578 1,536 1,578 7,100
2019/12/11 1,561 1,570 1,560 1,561 4,200
2019/12/10 1,542 1,558 1,531 1,558 5,800
2019/12/09 1,520 1,535 1,517 1,535 4,900
2019/12/06 1,523 1,525 1,518 1,518 2,400
2019/12/05 1,523 1,525 1,522 1,522 1,500
2019/12/04 1,536 1,536 1,518 1,522 3,600
2019/12/03 1,540 1,547 1,536 1,536 2,100
2019/12/02 1,545 1,547 1,540 1,540 2,700
2019/11/29 1,552 1,552 1,539 1,544 2,800
2019/11/28 1,536 1,539 1,523 1,534 1,700
2019/11/27 1,531 1,535 1,530 1,532 1,900
2019/11/26 1,534 1,540 1,523 1,530 2,400
2019/11/25 1,528 1,528 1,516 1,518 1,700
2019/11/22 1,528 1,528 1,516 1,516 700
2019/11/21 1,549 1,549 1,506 1,537 4,000
2019/11/20 1,538 1,547 1,523 1,527 1,900
2019/11/19 1,553 1,559 1,521 1,538 4,700
2019/11/18 1,528 1,549 1,518 1,545 3,500
2019/11/15 1,470 1,537 1,470 1,528 4,900
2019/11/14 1,538 1,538 1,510 1,510 4,000
2019/11/13 1,531 1,550 1,530 1,543 3,800
2019/11/12 1,547 1,548 1,531 1,543 2,400
2019/11/11 1,537 1,550 1,532 1,532 7,500
2019/11/08 1,549 1,550 1,527 1,535 6,200
2019/11/07 1,526 1,543 1,524 1,524 6,600
2019/11/06 1,523 1,536 1,522 1,529 3,400
2019/11/05 1,566 1,567 1,530 1,530 8,600
2019/11/01 1,503 1,522 1,479 1,518 6,500
2019/10/31 1,550 1,573 1,502 1,529 30,900
2019/10/30 1,499 1,518 1,461 1,470 8,500
2019/10/29 1,510 1,510 1,484 1,499 7,800
2019/10/28 1,448 1,512 1,444 1,510 14,200
2019/10/25 1,438 1,444 1,433 1,444 3,200
2019/10/24 1,438 1,448 1,437 1,444 3,800
2019/10/23 1,491 1,491 1,434 1,436 10,400
2019/10/21 1,356 1,431 1,356 1,431 11,900
2019/10/18 1,368 1,378 1,368 1,370 2,100
2019/10/17 1,390 1,394 1,374 1,378 2,400
2019/10/16 1,376 1,380 1,356 1,372 6,900
2019/10/15 1,345 1,516 1,341 1,346 38,300
2019/10/11 1,331 1,345 1,328 1,333 2,200
2019/10/10 1,365 1,365 1,310 1,331 3,800
2019/10/09 1,323 1,352 1,323 1,352 1,300
2019/10/08 1,346 1,371 1,342 1,353 2,200
2019/10/07 1,343 1,349 1,343 1,346 1,900
2019/10/04 1,341 1,342 1,338 1,342 1,000
2019/10/03 1,364 1,364 1,346 1,350 1,100
2019/10/02 1,360 1,369 1,353 1,361 2,600
2019/10/01 1,380 1,388 1,349 1,360 3,400
2019/09/30 1,362 1,371 1,342 1,363 2,000
2019/09/27 1,353 1,367 1,353 1,361 3,600
2019/09/26 1,388 1,388 1,359 1,380 4,800
2019/09/25 1,356 1,361 1,343 1,361 3,000
2019/09/24 1,336 1,346 1,332 1,346 3,500
2019/09/20 1,345 1,345 1,331 1,336 4,300
2019/09/19 1,332 1,351 1,332 1,351 1,500
2019/09/18 1,354 1,354 1,320 1,330 3,700
2019/09/17 1,326 1,340 1,326 1,336 3,700
2019/09/13 1,347 1,347 1,322 1,334 8,500
2019/09/12 1,340 1,347 1,323 1,337 4,000
2019/09/11 1,317 1,340 1,317 1,336 3,100
2019/09/10 1,329 1,339 1,316 1,316 2,100
2019/09/09 1,317 1,330 1,309 1,310 5,100
2019/09/06 1,328 1,328 1,310 1,317 1,100
2019/09/05 1,317 1,329 1,316 1,329 2,100
2019/09/04 1,345 1,345 1,316 1,316 1,000
2019/09/03 1,316 1,326 1,315 1,315 1,700
2019/09/02 1,311 1,317 1,311 1,315 1,000
2019/08/30 1,297 1,331 1,297 1,323 1,900
2019/08/29 1,310 1,310 1,295 1,295 1,600
2019/08/28 1,333 1,333 1,309 1,314 5,600
2019/08/27 1,325 1,336 1,296 1,308 5,500
2019/08/26 1,300 1,302 1,260 1,265 5,000
2019/08/23 1,303 1,308 1,303 1,303 1,800
2019/08/22 1,321 1,321 1,317 1,317 600
2019/08/21 1,318 1,328 1,318 1,321 1,400
2019/08/20 1,310 1,319 1,310 1,318 1,500
2019/08/19 1,307 1,309 1,306 1,308 1,200
2019/08/16 1,351 1,351 1,306 1,306 1,400
2019/08/15 1,301 1,325 1,301 1,321 700
2019/08/14 1,364 1,364 1,334 1,342 900
2019/08/13 1,319 1,334 1,301 1,334 4,000
2019/08/09 1,337 1,337 1,320 1,321 1,400
2019/08/08 1,296 1,310 1,296 1,307 1,300
2019/08/07 1,322 1,327 1,311 1,311 2,600
2019/08/06 1,327 1,327 1,318 1,322 2,500
2019/08/05 1,360 1,360 1,345 1,345 3,400
2019/08/02 1,422 1,422 1,347 1,366 5,000
2019/08/01 1,418 1,422 1,410 1,414 1,500
2019/07/31 1,406 1,432 1,406 1,420 3,600
2019/07/30 1,415 1,443 1,415 1,442 6,700
2019/07/29 1,419 1,424 1,414 1,424 1,000
2019/07/26 1,425 1,425 1,412 1,419 2,000
2019/07/25 1,420 1,424 1,420 1,424 1,200
2019/07/24 1,412 1,424 1,412 1,417 2,500
2019/07/23 1,406 1,415 1,406 1,408 1,900
2019/07/22 1,424 1,424 1,414 1,414 1,100
2019/07/19 1,409 1,424 1,409 1,416 2,800
2019/07/18 1,430 1,438 1,409 1,409 2,200
2019/07/17 1,468 1,482 1,431 1,438 3,200
2019/07/16 1,458 1,475 1,450 1,468 4,400
2019/07/12 1,460 1,476 1,460 1,465 2,200
2019/07/11 1,433 1,466 1,432 1,460 3,200
2019/07/10 1,430 1,442 1,430 1,436 3,900
2019/07/09 1,444 1,444 1,442 1,442 1,600
2019/07/08 1,455 1,486 1,444 1,444 5,300
2019/07/05 1,416 1,451 1,416 1,451 6,000
2019/07/04 1,429 1,439 1,426 1,431 3,200
2019/07/03 1,414 1,418 1,412 1,417 2,600
2019/07/02 1,403 1,417 1,394 1,412 4,900
2019/07/01 1,410 1,416 1,401 1,401 7,500
2019/06/28 1,412 1,424 1,406 1,406 1,800
2019/06/27 1,423 1,423 1,420 1,421 1,000
2019/06/26 1,442 1,442 1,401 1,401 2,900
2019/06/25 1,433 1,433 1,403 1,414 2,900
2019/06/24 1,431 1,448 1,423 1,423 1,300
2019/06/21 1,457 1,458 1,431 1,438 4,000
2019/06/20 1,406 1,432 1,406 1,427 3,800
2019/06/19 1,410 1,418 1,410 1,410 4,400
2019/06/18 1,410 1,435 1,401 1,402 3,500
2019/06/17 1,415 1,418 1,411 1,414 1,600
2019/06/14 1,413 1,448 1,413 1,417 2,100
2019/06/13 1,441 1,464 1,426 1,438 2,200
2019/06/12 1,456 1,477 1,450 1,450 3,900
2019/06/11 1,462 1,483 1,456 1,456 1,900
2019/06/10 1,485 1,485 1,461 1,468 2,400
2019/06/07 1,477 1,477 1,464 1,465 2,600
2019/06/06 1,517 1,519 1,477 1,477 3,100
2019/06/05 1,465 1,490 1,451 1,490 2,300
2019/06/04 1,457 1,472 1,457 1,462 1,900
2019/06/03 1,473 1,473 1,461 1,462 2,200
2019/05/31 1,520 1,539 1,476 1,476 2,500
2019/05/30 1,492 1,505 1,487 1,500 2,000
2019/05/29 1,501 1,515 1,500 1,500 4,000
2019/05/28 1,506 1,516 1,491 1,491 4,300
2019/05/27 1,509 1,511 1,505 1,511 2,000
2019/05/24 1,512 1,520 1,501 1,501 1,700
2019/05/23 1,540 1,547 1,524 1,530 1,400
2019/05/22 1,569 1,569 1,535 1,543 2,100
2019/05/21 1,529 1,546 1,527 1,538 2,100
2019/05/20 1,559 1,580 1,542 1,542 1,900
2019/05/17 1,552 1,580 1,552 1,580 3,400
2019/05/16 1,551 1,570 1,546 1,560 3,100
2019/05/15 1,508 1,568 1,508 1,551 3,300
2019/05/14 1,495 1,534 1,452 1,508 3,300
2019/05/13 1,515 1,529 1,495 1,495 1,900
2019/05/10 1,562 1,562 1,515 1,515 2,400
2019/05/09 1,530 1,531 1,516 1,522 1,600
2019/05/08 1,569 1,600 1,530 1,530 2,600
2019/05/07 1,591 1,591 1,569 1,569 2,500
2019/04/26 1,575 1,579 1,511 1,568 3,300
2019/04/25 1,568 1,584 1,543 1,554 3,600
2019/04/24 1,551 1,591 1,544 1,544 1,700
2019/04/23 1,532 1,572 1,532 1,545 800
2019/04/22 1,536 1,575 1,520 1,537 900
2019/04/19 1,540 1,541 1,522 1,539 1,500
2019/04/18 1,556 1,557 1,543 1,543 1,200
2019/04/17 1,566 1,567 1,556 1,567 3,300
2019/04/16 1,552 1,568 1,552 1,566 1,000
2019/04/15 1,523 1,582 1,523 1,571 1,900
2019/04/12 1,555 1,572 1,555 1,563 1,000
2019/04/11 1,561 1,566 1,555 1,557 1,800
2019/04/10 1,556 1,580 1,555 1,580 800
2019/04/09 1,568 1,575 1,563 1,575 900
2019/04/08 1,579 1,587 1,579 1,587 200
2019/04/05 1,595 1,595 1,567 1,585 1,600
2019/04/04 1,579 1,617 1,575 1,589 4,700
2019/04/03 1,614 1,618 1,574 1,618 2,200
2019/04/02 1,583 1,617 1,559 1,614 1,500
2019/04/01 1,570 1,629 1,570 1,599 1,100
2019/03/29 1,634 1,634 1,567 1,569 2,000
2019/03/28 1,636 1,636 1,585 1,598 2,000
2019/03/27 1,560 1,635 1,560 1,635 3,000
2019/03/26 1,569 1,580 1,547 1,580 4,600
2019/03/25 1,556 1,556 1,521 1,521 1,500
2019/03/22 1,540 1,606 1,540 1,564 3,700
2019/03/20 1,515 1,542 1,515 1,535 2,500
2019/03/19 1,509 1,532 1,509 1,520 600
2019/03/18 1,505 1,547 1,505 1,523 1,900
2019/03/15 1,501 1,544 1,501 1,544 1,700
2019/03/14 1,532 1,532 1,517 1,528 900
2019/03/13 1,483 1,555 1,483 1,519 1,000
2019/03/12 1,520 1,550 1,512 1,512 1,600
2019/03/11 1,475 1,517 1,475 1,496 1,300
2019/03/08 1,511 1,511 1,467 1,467 3,800
2019/03/07 1,550 1,550 1,480 1,549 3,000
2019/03/06 1,549 1,550 1,516 1,550 2,000
2019/03/05 1,535 1,541 1,501 1,525 2,300
2019/03/04 1,536 1,565 1,536 1,548 1,400
2019/03/01 1,503 1,536 1,503 1,536 3,600
2019/02/28 1,603 1,603 1,480 1,480 4,600
2019/02/27 1,609 1,629 1,609 1,613 2,400
2019/02/26 1,619 1,631 1,601 1,607 2,100
2019/02/25 1,613 1,625 1,613 1,619 2,200
2019/02/22 1,578 1,665 1,578 1,620 7,100
2019/02/21 1,599 1,599 1,571 1,578 800
2019/02/20 1,550 1,680 1,550 1,599 5,400
2019/02/19 1,536 1,538 1,500 1,517 800
2019/02/18 1,484 1,487 1,484 1,487 1,400
2019/02/15 1,494 1,507 1,475 1,484 1,700
2019/02/14 1,529 1,539 1,516 1,516 2,000
2019/02/13 1,498 1,507 1,498 1,499 1,000
2019/02/12 1,479 1,509 1,479 1,494 1,000
2019/02/08 1,440 1,494 1,440 1,494 1,800
2019/02/07 1,534 1,534 1,506 1,510 900
2019/02/06 1,538 1,538 1,488 1,509 600
2019/02/05 1,481 1,525 1,481 1,523 1,600
2019/02/04 1,436 1,493 1,436 1,487 2,500
2019/02/01 1,470 1,475 1,425 1,460 2,300
2019/01/31 1,441 1,493 1,441 1,480 3,600
2019/01/30 1,500 1,500 1,438 1,438 5,200
2019/01/29 1,495 1,498 1,476 1,498 5,000
2019/01/28 1,503 1,510 1,487 1,495 3,300
2019/01/25 1,527 1,527 1,465 1,502 5,600
2019/01/24 1,513 1,553 1,511 1,511 1,700
2019/01/23 1,523 1,539 1,507 1,513 800
2019/01/22 1,533 1,533 1,512 1,523 800
2019/01/21 1,541 1,542 1,506 1,517 2,600
2019/01/18 1,549 1,549 1,506 1,542 2,900
2019/01/17 1,535 1,579 1,535 1,549 700
2019/01/16 1,565 1,565 1,529 1,535 1,200
2019/01/15 1,565 1,572 1,561 1,563 1,400
2019/01/11 1,583 1,583 1,551 1,564 2,600
2019/01/10 1,585 1,585 1,571 1,583 2,100
2019/01/09 1,574 1,585 1,551 1,585 1,000
2019/01/08 1,572 1,588 1,565 1,574 1,100
2019/01/07 1,577 1,585 1,553 1,572 1,400
2019/01/04 1,520 1,539 1,449 1,537 2,400

このページの先頭へ