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
2020/12/30 1,333 1,333 1,313 1,324 1,100
2020/12/29 1,315 1,339 1,315 1,327 2,800
2020/12/28 1,348 1,348 1,320 1,330 4,000
2020/12/25 1,340 1,340 1,310 1,327 2,600
2020/12/24 1,340 1,358 1,327 1,327 16,600
2020/12/23 1,320 1,320 1,306 1,316 2,400
2020/12/22 1,320 1,331 1,318 1,329 2,200
2020/12/21 1,333 1,333 1,331 1,333 700
2020/12/18 1,338 1,338 1,322 1,333 2,500
2020/12/17 1,333 1,340 1,333 1,339 1,900
2020/12/16 1,330 1,335 1,323 1,329 3,800
2020/12/15 1,317 1,340 1,317 1,330 1,600
2020/12/14 1,315 1,336 1,315 1,332 2,000
2020/12/11 1,331 1,341 1,309 1,321 6,000
2020/12/10 1,322 1,322 1,291 1,301 5,100
2020/12/09 1,328 1,330 1,300 1,300 10,900
2020/12/08 1,344 1,344 1,320 1,322 4,400
2020/12/07 1,341 1,363 1,327 1,341 4,500
2020/12/04 1,325 1,327 1,320 1,327 900
2020/12/03 1,342 1,342 1,320 1,323 2,900
2020/12/02 1,314 1,328 1,313 1,314 3,300
2020/12/01 1,349 1,349 1,314 1,314 3,300
2020/11/30 1,286 1,306 1,285 1,292 1,900
2020/11/27 1,292 1,313 1,287 1,313 4,600
2020/11/26 1,297 1,308 1,297 1,297 2,200
2020/11/25 1,315 1,315 1,298 1,308 3,600
2020/11/24 1,331 1,331 1,296 1,296 1,900
2020/11/20 1,308 1,308 1,301 1,301 900
2020/11/19 1,315 1,315 1,308 1,308 400
2020/11/18 1,317 1,326 1,314 1,315 1,000
2020/11/17 1,306 1,317 1,306 1,317 1,200
2020/11/16 1,308 1,332 1,302 1,316 2,300
2020/11/13 1,341 1,341 1,304 1,308 1,000
2020/11/12 1,352 1,352 1,321 1,341 1,400
2020/11/11 1,327 1,385 1,327 1,339 3,300
2020/11/10 1,388 1,399 1,335 1,348 3,000
2020/11/09 1,328 1,328 1,328 1,328 200
2020/11/06 1,336 1,348 1,325 1,344 2,400
2020/11/05 1,360 1,366 1,357 1,366 800
2020/11/04 1,363 1,406 1,357 1,358 2,500
2020/11/02 1,305 1,333 1,305 1,333 700
2020/10/30 1,362 1,362 1,319 1,320 3,200
2020/10/29 1,342 1,362 1,319 1,362 2,700
2020/10/28 1,387 1,387 1,312 1,312 2,200
2020/10/27 1,399 1,399 1,348 1,387 2,400
2020/10/26 1,384 1,395 1,381 1,381 1,600
2020/10/23 1,363 1,369 1,328 1,369 1,700
2020/10/22 1,366 1,366 1,345 1,345 600
2020/10/21 1,377 1,396 1,336 1,336 700
2020/10/20 1,355 1,355 1,319 1,319 400
2020/10/19 1,324 1,384 1,324 1,374 500
2020/10/16 1,341 1,341 1,341 1,341 100
2020/10/15 1,361 1,381 1,348 1,348 800
2020/10/14 1,369 1,385 1,367 1,379 1,400
2020/10/13 1,401 1,404 1,354 1,386 1,800
2020/10/12 1,440 1,440 1,414 1,414 1,000
2020/10/09 1,451 1,451 1,410 1,410 5,000
2020/10/08 1,412 1,455 1,412 1,451 2,300
2020/10/07 1,415 1,415 1,400 1,408 1,000
2020/10/06 1,419 1,426 1,404 1,419 800
2020/10/05 1,435 1,445 1,430 1,437 2,200
2020/10/02 1,491 1,491 1,445 1,465 6,500
2020/09/30 1,479 1,479 1,417 1,431 4,600
2020/09/29 1,372 1,478 1,371 1,477 5,200
2020/09/28 1,319 1,383 1,298 1,383 4,600
2020/09/25 1,305 1,319 1,305 1,319 1,100
2020/09/24 1,326 1,326 1,305 1,305 1,000
2020/09/23 1,350 1,350 1,321 1,321 2,000
2020/09/18 1,393 1,393 1,369 1,380 1,300
2020/09/17 1,394 1,394 1,363 1,369 1,200
2020/09/16 1,414 1,414 1,370 1,390 3,100
2020/09/15 1,386 1,397 1,380 1,384 4,900
2020/09/14 1,405 1,405 1,385 1,386 5,800
2020/09/11 1,369 1,423 1,335 1,423 15,700
2020/09/10 1,361 1,384 1,339 1,374 11,000
2020/09/09 1,310 1,355 1,275 1,345 7,100
2020/09/08 1,284 1,304 1,257 1,304 5,700
2020/09/07 1,272 1,293 1,250 1,276 2,100
2020/09/04 1,280 1,299 1,261 1,261 1,000
2020/09/03 1,231 1,289 1,219 1,284 8,700
2020/09/02 1,225 1,271 1,225 1,234 2,600
2020/09/01 1,250 1,289 1,220 1,225 4,100
2020/08/31 1,263 1,269 1,250 1,250 2,500
2020/08/28 1,305 1,305 1,233 1,247 2,500
2020/08/27 1,294 1,311 1,277 1,289 600
2020/08/26 1,325 1,325 1,269 1,278 2,000
2020/08/25 1,301 1,320 1,301 1,320 600
2020/08/24 1,280 1,284 1,275 1,277 1,100
2020/08/21 1,290 1,290 1,262 1,280 1,700
2020/08/20 1,300 1,300 1,281 1,290 1,200
2020/08/19 1,321 1,321 1,273 1,300 1,100
2020/08/18 1,330 1,331 1,275 1,321 4,100
2020/08/17 1,330 1,353 1,310 1,353 5,200
2020/08/14 1,271 1,340 1,270 1,330 11,600
2020/08/13 1,245 1,270 1,245 1,270 1,900
2020/08/12 1,249 1,255 1,223 1,255 2,400
2020/08/11 1,243 1,248 1,243 1,248 700
2020/08/07 1,231 1,237 1,231 1,237 500
2020/08/06 1,214 1,231 1,212 1,231 2,100
2020/08/05 1,202 1,235 1,192 1,221 3,000
2020/08/04 1,175 1,209 1,165 1,209 3,300
2020/08/03 1,190 1,190 1,179 1,179 1,400
2020/07/31 1,231 1,231 1,192 1,194 2,200
2020/07/30 1,212 1,226 1,210 1,210 1,300
2020/07/29 1,212 1,235 1,211 1,220 1,600
2020/07/28 1,228 1,228 1,214 1,221 400
2020/07/27 1,219 1,228 1,156 1,228 4,100
2020/07/22 1,191 1,225 1,184 1,209 2,500
2020/07/21 1,193 1,195 1,191 1,195 13,700
2020/07/20 1,155 1,193 1,155 1,193 300
2020/07/17 1,187 1,187 1,156 1,156 1,800
2020/07/16 1,193 1,193 1,164 1,164 400
2020/07/15 1,175 1,187 1,173 1,182 1,000
2020/07/14 1,188 1,188 1,159 1,159 900
2020/07/13 1,175 1,195 1,175 1,188 400
2020/07/10 1,170 1,170 1,155 1,155 1,700
2020/07/09 1,155 1,172 1,155 1,172 1,300
2020/07/08 1,161 1,168 1,153 1,153 900
2020/07/07 1,159 1,164 1,149 1,164 1,900
2020/07/06 1,166 1,167 1,137 1,159 4,200
2020/07/03 1,142 1,168 1,142 1,168 400
2020/07/02 1,175 1,175 1,144 1,146 3,600
2020/07/01 1,152 1,168 1,148 1,148 1,600
2020/06/30 1,140 1,153 1,138 1,145 1,700
2020/06/29 1,144 1,156 1,144 1,156 3,000
2020/06/26 1,176 1,176 1,141 1,144 3,500
2020/06/25 1,188 1,188 1,133 1,133 2,900
2020/06/24 1,197 1,202 1,188 1,188 1,600
2020/06/23 1,205 1,205 1,197 1,197 1,500
2020/06/22 1,210 1,210 1,205 1,205 2,200
2020/06/19 1,210 1,232 1,203 1,210 3,900
2020/06/18 1,198 1,209 1,187 1,209 1,900
2020/06/17 1,216 1,241 1,188 1,195 4,000
2020/06/16 1,198 1,215 1,186 1,197 3,300
2020/06/15 1,188 1,197 1,187 1,197 700
2020/06/12 1,226 1,271 1,188 1,211 8,000
2020/06/11 1,256 1,256 1,160 1,212 4,700
2020/06/10 1,230 1,263 1,230 1,256 7,000
2020/06/09 1,254 1,290 1,254 1,290 3,200
2020/06/08 1,233 1,270 1,233 1,270 2,600
2020/06/05 1,233 1,263 1,233 1,263 1,900
2020/06/04 1,241 1,245 1,240 1,244 1,600
2020/06/03 1,257 1,257 1,224 1,239 1,500
2020/06/02 1,274 1,274 1,239 1,256 1,500
2020/06/01 1,279 1,280 1,206 1,231 5,500
2020/05/29 1,239 1,245 1,221 1,235 5,600
2020/05/28 1,195 1,222 1,195 1,222 3,800
2020/05/27 1,234 1,234 1,190 1,200 5,500
2020/05/26 1,200 1,248 1,200 1,245 8,200
2020/05/25 1,178 1,180 1,162 1,180 3,100
2020/05/22 1,145 1,146 1,100 1,134 1,800
2020/05/21 1,160 1,173 1,121 1,121 1,300
2020/05/20 1,184 1,184 1,149 1,160 2,100
2020/05/19 1,183 1,183 1,123 1,171 700
2020/05/18 1,091 1,145 1,078 1,145 3,300
2020/05/15 1,098 1,130 1,098 1,121 1,900
2020/05/14 1,185 1,185 1,125 1,125 1,300
2020/05/13 1,137 1,180 1,137 1,180 800
2020/05/12 1,150 1,150 1,140 1,149 900
2020/05/11 1,120 1,157 1,120 1,146 1,800
2020/05/08 1,130 1,130 1,119 1,120 2,200
2020/05/07 1,080 1,128 1,080 1,128 4,600
2020/05/01 1,160 1,179 1,160 1,170 1,800
2020/04/30 1,180 1,180 1,120 1,162 3,000
2020/04/28 1,114 1,150 1,114 1,150 1,400
2020/04/27 1,129 1,129 1,084 1,084 2,600
2020/04/24 1,036 1,090 1,036 1,090 1,300
2020/04/23 1,066 1,066 1,032 1,062 1,800
2020/04/22 1,017 1,017 1,000 1,010 1,700
2020/04/21 1,047 1,047 1,043 1,047 2,700
2020/04/20 1,080 1,081 1,070 1,070 800
2020/04/17 1,084 1,097 1,054 1,068 1,700
2020/04/16 1,059 1,097 1,059 1,097 600
2020/04/15 1,093 1,093 1,066 1,072 2,300
2020/04/14 1,083 1,130 1,080 1,092 2,600
2020/04/13 1,068 1,085 1,068 1,081 3,000
2020/04/10 1,089 1,089 1,058 1,070 1,000
2020/04/09 1,052 1,060 1,052 1,060 700
2020/04/08 1,099 1,099 1,053 1,053 2,200
2020/04/07 1,068 1,070 1,001 1,069 2,800
2020/04/06 991 1,084 990 1,079 4,700
2020/04/03 1,010 1,012 994 1,001 3,700
2020/04/02 1,044 1,044 1,006 1,006 1,400
2020/04/01 1,065 1,065 1,044 1,044 4,100
2020/03/31 1,070 1,084 1,070 1,084 8,100
2020/03/30 1,073 1,073 1,005 1,046 7,400
2020/03/27 1,047 1,066 1,047 1,063 6,100
2020/03/26 1,060 1,060 1,023 1,044 5,100
2020/03/25 1,017 1,078 1,009 1,078 7,700
2020/03/24 978 998 948 993 6,600
2020/03/23 954 1,030 907 978 4,400
2020/03/19 981 995 954 954 2,700
2020/03/18 1,060 1,060 991 991 2,100
2020/03/17 937 974 908 970 7,400
2020/03/16 928 958 913 952 8,400
2020/03/13 960 991 908 913 12,600
2020/03/12 1,081 1,085 976 999 6,900
2020/03/11 1,109 1,170 1,080 1,081 6,400
2020/03/10 1,022 1,115 961 1,088 15,100
2020/03/09 1,100 1,100 1,037 1,037 4,500
2020/03/06 1,170 1,170 1,140 1,140 5,300
2020/03/05 1,184 1,228 1,170 1,185 3,700
2020/03/04 1,157 1,193 1,157 1,184 6,200
2020/03/03 1,284 1,287 1,234 1,247 14,400
2020/03/02 1,108 1,211 1,089 1,164 15,900
2020/02/28 1,200 1,201 1,001 1,018 31,600
2020/02/27 1,271 1,271 1,200 1,203 13,700
2020/02/26 1,335 1,335 1,271 1,271 10,200
2020/02/25 1,328 1,328 1,297 1,305 7,400
2020/02/21 1,375 1,377 1,370 1,370 500
2020/02/20 1,410 1,415 1,379 1,379 1,200
2020/02/19 1,377 1,407 1,377 1,392 1,000
2020/02/18 1,441 1,448 1,374 1,374 2,600
2020/02/17 1,424 1,429 1,411 1,411 1,700
2020/02/14 1,430 1,431 1,426 1,431 1,300
2020/02/13 1,445 1,447 1,420 1,444 2,000
2020/02/12 1,440 1,444 1,440 1,440 1,400
2020/02/10 1,458 1,458 1,423 1,437 1,600
2020/02/07 1,443 1,454 1,443 1,454 1,200
2020/02/06 1,425 1,442 1,422 1,438 9,800
2020/02/05 1,402 1,412 1,399 1,399 4,300
2020/02/04 1,367 1,390 1,367 1,390 1,400
2020/02/03 1,351 1,381 1,345 1,367 4,600
2020/01/31 1,412 1,412 1,356 1,356 16,400
2020/01/30 1,463 1,463 1,428 1,430 3,700
2020/01/29 1,435 1,446 1,435 1,446 2,300
2020/01/28 1,421 1,451 1,416 1,442 3,100
2020/01/27 1,468 1,468 1,449 1,449 5,500
2020/01/24 1,481 1,481 1,471 1,478 1,600
2020/01/23 1,480 1,484 1,475 1,475 4,300
2020/01/22 1,505 1,505 1,480 1,480 6,800
2020/01/21 1,471 1,479 1,471 1,475 3,000
2020/01/20 1,465 1,476 1,465 1,467 2,400
2020/01/17 1,489 1,489 1,462 1,463 6,300
2020/01/16 1,480 1,500 1,472 1,472 4,000
2020/01/15 1,482 1,487 1,479 1,479 3,100
2020/01/14 1,495 1,525 1,485 1,490 6,100
2020/01/10 1,476 1,482 1,474 1,477 3,500
2020/01/09 1,457 1,479 1,457 1,470 4,700
2020/01/08 1,481 1,481 1,454 1,454 6,400
2020/01/07 1,500 1,511 1,481 1,482 3,600
2020/01/06 1,499 1,499 1,479 1,482 4,600

このページの先頭へ