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
2023/12/29 2,444 2,455 2,411 2,423 4,600
2023/12/28 2,425 2,455 2,424 2,429 4,600
2023/12/27 2,436 2,436 2,404 2,421 4,900
2023/12/26 2,403 2,437 2,403 2,434 1,900
2023/12/25 2,392 2,409 2,386 2,409 2,400
2023/12/22 2,405 2,423 2,380 2,380 8,200
2023/12/21 2,425 2,451 2,411 2,411 8,800
2023/12/20 2,483 2,489 2,455 2,475 4,800
2023/12/19 2,455 2,489 2,451 2,471 1,200
2023/12/18 2,490 2,490 2,450 2,456 5,500
2023/12/15 2,446 2,491 2,443 2,491 9,300
2023/12/14 2,429 2,445 2,372 2,422 8,700
2023/12/13 2,444 2,491 2,444 2,455 9,000
2023/12/12 2,446 2,446 2,409 2,443 5,700
2023/12/11 2,404 2,415 2,374 2,396 7,400
2023/12/08 2,333 2,417 2,325 2,367 15,100
2023/12/07 2,422 2,422 2,343 2,357 12,500
2023/12/06 2,330 2,395 2,316 2,391 8,200
2023/12/05 2,391 2,391 2,316 2,345 18,000
2023/12/04 2,400 2,432 2,370 2,391 21,200
2023/12/01 2,466 2,483 2,430 2,440 10,000
2023/11/30 2,455 2,531 2,420 2,477 14,900
2023/11/29 2,468 2,536 2,445 2,474 31,200
2023/11/28 2,462 2,501 2,366 2,368 54,400
2023/11/27 2,341 2,442 2,335 2,345 30,400
2023/11/24 2,292 2,335 2,279 2,335 14,700
2023/11/22 2,275 2,302 2,249 2,276 5,100
2023/11/21 2,312 2,342 2,270 2,273 4,900
2023/11/20 2,341 2,360 2,312 2,312 5,600
2023/11/17 2,324 2,352 2,312 2,335 8,900
2023/11/16 2,308 2,328 2,285 2,309 2,800
2023/11/15 2,320 2,346 2,306 2,318 5,200
2023/11/14 2,328 2,345 2,316 2,319 5,400
2023/11/13 2,369 2,369 2,310 2,328 5,300
2023/11/10 2,324 2,361 2,293 2,342 8,000
2023/11/09 2,269 2,323 2,269 2,307 6,100
2023/11/08 2,321 2,327 2,269 2,269 9,100
2023/11/07 2,306 2,345 2,299 2,321 3,800
2023/11/06 2,322 2,349 2,295 2,333 12,000
2023/11/02 2,385 2,392 2,280 2,280 6,100
2023/11/01 2,376 2,400 2,328 2,353 9,200
2023/10/31 2,332 2,376 2,219 2,376 38,400
2023/10/30 2,365 2,377 2,298 2,330 27,600
2023/10/27 2,302 2,379 2,302 2,365 9,100
2023/10/26 2,313 2,351 2,286 2,338 14,600
2023/10/25 2,398 2,398 2,351 2,355 9,900
2023/10/24 2,365 2,390 2,326 2,390 16,200
2023/10/23 2,414 2,414 2,352 2,352 6,500
2023/10/20 2,416 2,424 2,378 2,415 8,400
2023/10/19 2,404 2,421 2,393 2,398 9,700
2023/10/18 2,440 2,458 2,397 2,449 11,500
2023/10/17 2,449 2,462 2,397 2,434 15,600
2023/10/16 2,380 2,407 2,370 2,373 13,500
2023/10/13 2,429 2,458 2,396 2,407 17,200
2023/10/12 2,386 2,468 2,386 2,466 15,700
2023/10/11 2,366 2,402 2,329 2,393 14,100
2023/10/10 2,330 2,375 2,330 2,372 8,600
2023/10/06 2,374 2,374 2,317 2,330 11,600
2023/10/05 2,273 2,364 2,257 2,360 17,100
2023/10/04 2,245 2,338 2,230 2,272 37,300
2023/10/03 2,306 2,312 2,227 2,289 25,600
2023/10/02 2,363 2,409 2,300 2,318 17,700
2023/09/29 2,400 2,400 2,335 2,339 18,000
2023/09/28 2,328 2,428 2,304 2,382 27,000
2023/09/27 2,341 2,374 2,301 2,368 16,400
2023/09/26 2,361 2,361 2,325 2,351 11,600
2023/09/25 2,296 2,349 2,294 2,349 10,000
2023/09/22 2,267 2,302 2,210 2,273 9,800
2023/09/21 2,253 2,296 2,238 2,279 8,200
2023/09/20 2,302 2,329 2,260 2,271 19,800
2023/09/19 2,270 2,324 2,261 2,324 14,200
2023/09/15 2,243 2,292 2,222 2,254 19,300
2023/09/14 2,177 2,245 2,163 2,236 14,500
2023/09/13 2,177 2,177 2,146 2,156 14,500
2023/09/12 2,174 2,183 2,137 2,183 9,700
2023/09/11 2,183 2,205 2,166 2,166 14,100
2023/09/08 2,181 2,189 2,160 2,171 8,400
2023/09/07 2,248 2,248 2,200 2,200 10,000
2023/09/06 2,273 2,300 2,240 2,262 11,200
2023/09/05 2,250 2,278 2,250 2,273 6,600
2023/09/04 2,204 2,282 2,204 2,282 11,000
2023/09/01 2,242 2,242 2,188 2,202 8,900
2023/08/31 2,160 2,232 2,160 2,226 13,000
2023/08/30 2,164 2,164 2,133 2,152 8,900
2023/08/29 2,191 2,191 2,165 2,171 2,000
2023/08/28 2,186 2,206 2,165 2,172 8,400
2023/08/25 2,123 2,163 2,120 2,153 8,100
2023/08/24 2,102 2,123 2,084 2,123 3,900
2023/08/23 2,072 2,094 2,060 2,089 5,900
2023/08/22 2,093 2,110 2,082 2,083 3,400
2023/08/21 2,085 2,115 2,078 2,101 8,900
2023/08/18 2,106 2,112 2,078 2,078 5,100
2023/08/17 2,086 2,106 2,059 2,106 6,500
2023/08/16 2,093 2,124 2,070 2,086 8,200
2023/08/15 2,167 2,167 2,103 2,105 10,400
2023/08/14 2,179 2,179 2,131 2,131 7,100
2023/08/10 2,151 2,178 2,125 2,178 7,800
2023/08/09 2,228 2,228 2,134 2,166 12,800
2023/08/08 2,139 2,212 2,138 2,203 14,300
2023/08/07 2,168 2,169 2,128 2,159 5,800
2023/08/04 2,118 2,178 2,115 2,159 7,700
2023/08/03 2,164 2,174 2,124 2,135 24,400
2023/08/02 2,180 2,233 2,137 2,168 17,400
2023/08/01 2,221 2,258 2,152 2,180 27,000
2023/07/31 2,093 2,234 2,085 2,234 69,200
2023/07/28 2,014 2,027 1,969 1,987 44,000
2023/07/27 1,994 2,023 1,990 2,014 8,700
2023/07/26 2,013 2,019 1,998 1,998 6,800
2023/07/25 2,030 2,030 2,002 2,022 12,000
2023/07/24 2,021 2,039 1,992 2,026 13,100
2023/07/21 2,018 2,018 1,981 1,992 10,900
2023/07/20 2,021 2,021 1,990 2,004 9,000
2023/07/19 1,990 2,023 1,977 2,023 10,300
2023/07/18 1,996 2,000 1,972 1,983 6,200
2023/07/14 2,019 2,019 1,959 1,986 8,600
2023/07/13 1,969 1,987 1,941 1,981 15,800
2023/07/12 1,998 2,003 1,941 1,950 21,900
2023/07/11 2,012 2,012 1,982 1,988 20,100
2023/07/10 2,037 2,037 2,001 2,005 16,000
2023/07/07 2,050 2,070 2,034 2,037 9,100
2023/07/06 2,095 2,111 2,062 2,086 4,200
2023/07/05 2,120 2,123 2,094 2,101 7,100
2023/07/04 2,124 2,137 2,110 2,120 7,200
2023/07/03 2,089 2,154 2,061 2,122 40,700
2023/06/30 2,074 2,081 2,045 2,071 6,000
2023/06/29 2,089 2,099 2,061 2,074 11,600
2023/06/28 2,042 2,090 2,042 2,089 7,300
2023/06/27 2,045 2,053 2,011 2,042 6,600
2023/06/26 2,010 2,049 1,999 2,045 14,400
2023/06/23 2,057 2,079 2,004 2,016 13,300
2023/06/22 2,114 2,118 2,057 2,057 12,200
2023/06/21 2,124 2,145 2,110 2,116 9,100
2023/06/20 2,090 2,158 2,090 2,145 12,300
2023/06/19 2,117 2,117 2,082 2,092 6,000
2023/06/16 2,161 2,161 2,081 2,117 16,500
2023/06/15 2,140 2,183 2,130 2,146 17,000
2023/06/14 2,120 2,139 2,102 2,134 10,000
2023/06/13 2,080 2,121 2,080 2,101 16,100
2023/06/12 2,071 2,093 2,055 2,090 11,900
2023/06/09 2,071 2,090 2,029 2,079 14,400
2023/06/08 2,047 2,070 2,015 2,031 9,600
2023/06/07 2,035 2,057 1,998 2,046 22,600
2023/06/06 1,971 2,018 1,971 1,998 14,700
2023/06/05 2,035 2,048 1,992 2,018 22,600
2023/06/02 2,028 2,030 2,010 2,014 6,300
2023/06/01 1,959 2,008 1,948 1,991 23,200
2023/05/31 2,055 2,055 1,955 1,967 25,800
2023/05/30 2,051 2,051 2,009 2,028 15,500
2023/05/29 2,062 2,062 2,005 2,037 19,800
2023/05/26 2,029 2,083 2,001 2,037 29,700
2023/05/25 1,929 2,020 1,929 2,010 24,400
2023/05/24 1,934 1,942 1,920 1,929 15,900
2023/05/23 1,943 1,966 1,891 1,913 22,400
2023/05/22 1,947 1,959 1,921 1,931 29,500
2023/05/19 1,910 1,953 1,910 1,931 28,600
2023/05/18 1,900 1,939 1,876 1,908 25,400
2023/05/17 1,890 1,908 1,882 1,888 15,000
2023/05/16 1,883 1,904 1,818 1,886 35,100
2023/05/15 1,942 1,966 1,915 1,921 24,900
2023/05/12 1,974 2,059 1,961 1,979 30,800
2023/05/11 1,976 2,015 1,963 1,975 19,000
2023/05/10 2,023 2,026 1,970 1,991 26,800
2023/05/09 2,023 2,050 2,023 2,023 17,000
2023/05/08 1,991 2,049 1,991 2,019 14,600
2023/05/02 1,947 1,990 1,937 1,965 30,200
2023/05/01 1,944 1,962 1,933 1,947 20,800
2023/04/28 1,956 1,996 1,909 1,919 46,000
2023/04/27 2,065 2,065 2,013 2,046 30,700
2023/04/26 2,092 2,092 2,037 2,056 20,700
2023/04/25 2,119 2,142 2,090 2,109 11,800
2023/04/24 2,127 2,142 2,100 2,113 17,500
2023/04/21 2,129 2,157 2,112 2,123 16,500
2023/04/20 2,124 2,134 2,099 2,122 3,700
2023/04/19 2,105 2,123 2,091 2,122 6,100
2023/04/18 2,123 2,123 2,093 2,112 10,300
2023/04/17 2,147 2,147 2,100 2,123 9,400
2023/04/14 2,177 2,177 2,129 2,147 4,200
2023/04/13 2,174 2,174 2,127 2,146 9,700
2023/04/12 2,188 2,188 2,141 2,174 11,300
2023/04/11 2,137 2,193 2,135 2,167 16,400
2023/04/10 2,102 2,137 2,102 2,111 7,500
2023/04/07 2,110 2,143 2,081 2,110 9,200
2023/04/06 2,106 2,114 2,076 2,090 9,100
2023/04/05 2,176 2,176 2,105 2,114 12,400
2023/04/04 2,182 2,224 2,145 2,176 13,600
2023/04/03 2,200 2,215 2,174 2,182 12,300
2023/03/31 2,118 2,221 2,118 2,197 16,800
2023/03/30 2,065 2,151 2,050 2,131 17,400
2023/03/29 2,115 2,115 2,074 2,109 16,500
2023/03/28 2,183 2,183 2,106 2,115 8,500
2023/03/27 2,190 2,195 2,146 2,183 13,100
2023/03/24 2,207 2,207 2,161 2,199 9,300
2023/03/23 2,160 2,219 2,148 2,216 6,800
2023/03/22 2,160 2,175 2,142 2,160 6,900
2023/03/20 2,197 2,197 2,090 2,110 23,900
2023/03/17 2,123 2,197 2,081 2,197 18,900
2023/03/16 2,055 2,129 2,016 2,108 15,200
2023/03/15 2,057 2,124 2,056 2,105 16,100
2023/03/14 2,080 2,080 2,020 2,057 31,700
2023/03/13 2,105 2,108 2,042 2,100 28,000
2023/03/10 2,204 2,227 2,102 2,128 30,500
2023/03/09 2,183 2,211 2,160 2,204 12,200
2023/03/08 2,206 2,207 2,182 2,197 6,700
2023/03/07 2,210 2,245 2,205 2,220 15,800
2023/03/06 2,195 2,242 2,178 2,232 15,200
2023/03/03 2,265 2,267 2,172 2,193 24,900
2023/03/02 2,323 2,323 2,240 2,259 22,100
2023/03/01 2,207 2,333 2,179 2,324 51,800
2023/02/28 2,380 2,380 2,158 2,257 111,300
2023/02/27 1,939 2,002 1,911 1,999 29,800
2023/02/24 1,872 1,940 1,872 1,939 23,500
2023/02/22 1,880 1,894 1,860 1,866 7,900
2023/02/21 1,800 1,928 1,800 1,901 30,700
2023/02/20 1,762 1,813 1,762 1,806 8,700
2023/02/17 1,785 1,787 1,761 1,776 7,900
2023/02/16 1,753 1,804 1,738 1,803 13,200
2023/02/15 1,752 1,775 1,752 1,753 5,700
2023/02/14 1,755 1,759 1,742 1,751 5,600
2023/02/13 1,757 1,757 1,722 1,744 11,600
2023/02/10 1,739 1,765 1,730 1,757 30,500
2023/02/09 1,748 1,757 1,730 1,735 15,700
2023/02/08 1,728 1,740 1,728 1,734 2,600
2023/02/07 1,725 1,766 1,723 1,728 25,100
2023/02/06 1,750 1,750 1,720 1,721 2,600
2023/02/03 1,745 1,745 1,720 1,734 5,000
2023/02/02 1,715 1,773 1,715 1,740 13,600
2023/02/01 1,710 1,724 1,680 1,723 19,600
2023/01/31 1,770 1,770 1,687 1,698 98,000
2023/01/30 1,839 1,860 1,777 1,825 39,100
2023/01/27 1,759 1,829 1,759 1,825 11,700
2023/01/26 1,772 1,784 1,734 1,742 11,400
2023/01/25 1,746 1,778 1,736 1,778 5,200
2023/01/24 1,765 1,774 1,733 1,744 5,100
2023/01/23 1,797 1,797 1,757 1,766 4,200
2023/01/20 1,712 1,769 1,711 1,748 8,600
2023/01/19 1,714 1,745 1,701 1,702 7,100
2023/01/18 1,691 1,738 1,688 1,716 5,600
2023/01/17 1,664 1,705 1,658 1,703 7,200
2023/01/16 1,694 1,714 1,657 1,657 10,600
2023/01/13 1,652 1,701 1,652 1,654 11,200
2023/01/12 1,705 1,708 1,652 1,652 10,400
2023/01/11 1,630 1,693 1,630 1,693 8,400
2023/01/10 1,618 1,657 1,597 1,617 9,000
2023/01/06 1,585 1,603 1,570 1,603 4,400
2023/01/05 1,588 1,595 1,577 1,585 3,700
2023/01/04 1,634 1,638 1,564 1,572 9,300

このページの先頭へ