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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,661 | 2,748 | 2,661 | 2,692 | 13,200 |
| 2024/07/25 | 2,712 | 2,712 | 2,665 | 2,673 | 12,000 |
| 2024/07/24 | 2,754 | 2,754 | 2,713 | 2,732 | 3,300 |
| 2024/07/23 | 2,705 | 2,760 | 2,705 | 2,750 | 5,800 |
| 2024/07/22 | 2,721 | 2,728 | 2,673 | 2,717 | 10,800 |
| 2024/07/19 | 2,771 | 2,771 | 2,720 | 2,728 | 5,300 |
| 2024/07/18 | 2,794 | 2,797 | 2,746 | 2,748 | 6,100 |
| 2024/07/17 | 2,789 | 2,805 | 2,775 | 2,794 | 6,100 |
| 2024/07/16 | 2,733 | 2,791 | 2,727 | 2,773 | 8,800 |
| 2024/07/12 | 2,763 | 2,765 | 2,735 | 2,736 | 11,000 |
| 2024/07/11 | 2,760 | 2,785 | 2,760 | 2,771 | 5,500 |
| 2024/07/10 | 2,755 | 2,795 | 2,749 | 2,759 | 5,800 |
| 2024/07/09 | 2,783 | 2,789 | 2,745 | 2,763 | 10,000 |
| 2024/07/08 | 2,790 | 2,849 | 2,760 | 2,767 | 6,600 |
| 2024/07/05 | 2,817 | 2,836 | 2,791 | 2,799 | 10,300 |
| 2024/07/04 | 2,860 | 2,861 | 2,817 | 2,817 | 7,800 |
| 2024/07/03 | 2,871 | 2,879 | 2,842 | 2,860 | 4,600 |
| 2024/07/02 | 2,861 | 2,910 | 2,850 | 2,871 | 5,200 |
| 2024/07/01 | 2,896 | 2,925 | 2,872 | 2,872 | 2,900 |
| 2024/06/28 | 2,889 | 2,889 | 2,847 | 2,877 | 4,800 |
| 2024/06/27 | 2,868 | 2,880 | 2,841 | 2,841 | 3,200 |
| 2024/06/26 | 2,885 | 2,889 | 2,868 | 2,868 | 2,700 |
| 2024/06/25 | 2,871 | 2,905 | 2,868 | 2,879 | 6,000 |
| 2024/06/24 | 2,883 | 2,897 | 2,865 | 2,867 | 4,500 |
| 2024/06/21 | 2,908 | 2,921 | 2,846 | 2,846 | 5,800 |
| 2024/06/20 | 2,890 | 2,897 | 2,874 | 2,897 | 4,400 |
| 2024/06/19 | 2,817 | 2,922 | 2,817 | 2,881 | 11,500 |
| 2024/06/18 | 2,789 | 2,828 | 2,789 | 2,821 | 4,500 |
| 2024/06/17 | 2,879 | 2,879 | 2,781 | 2,795 | 7,900 |
| 2024/06/14 | 2,851 | 2,910 | 2,851 | 2,897 | 9,200 |
| 2024/06/13 | 2,959 | 2,959 | 2,837 | 2,849 | 10,000 |
| 2024/06/12 | 2,892 | 2,930 | 2,892 | 2,930 | 6,700 |
| 2024/06/11 | 2,895 | 2,933 | 2,882 | 2,907 | 1,400 |
| 2024/06/10 | 2,969 | 2,993 | 2,895 | 2,895 | 10,200 |
| 2024/06/07 | 2,896 | 2,959 | 2,893 | 2,953 | 12,400 |
| 2024/06/06 | 2,848 | 2,889 | 2,836 | 2,886 | 5,300 |
| 2024/06/05 | 2,889 | 2,889 | 2,819 | 2,848 | 4,400 |
| 2024/06/04 | 2,847 | 2,867 | 2,822 | 2,843 | 6,900 |
| 2024/06/03 | 2,870 | 2,870 | 2,831 | 2,847 | 9,100 |
| 2024/05/31 | 2,761 | 2,879 | 2,758 | 2,879 | 9,700 |
| 2024/05/30 | 2,749 | 2,760 | 2,706 | 2,733 | 13,200 |
| 2024/05/29 | 2,811 | 2,811 | 2,734 | 2,740 | 12,300 |
| 2024/05/28 | 2,781 | 2,824 | 2,781 | 2,824 | 1,400 |
| 2024/05/27 | 2,742 | 2,815 | 2,742 | 2,801 | 10,000 |
| 2024/05/24 | 2,730 | 2,755 | 2,715 | 2,755 | 4,000 |
| 2024/05/23 | 2,794 | 2,794 | 2,737 | 2,746 | 8,100 |
| 2024/05/22 | 2,831 | 2,831 | 2,779 | 2,794 | 5,900 |
| 2024/05/21 | 2,761 | 2,850 | 2,761 | 2,831 | 16,100 |
| 2024/05/20 | 2,738 | 2,793 | 2,734 | 2,765 | 14,300 |
| 2024/05/17 | 2,684 | 2,746 | 2,679 | 2,720 | 8,500 |
| 2024/05/16 | 2,745 | 2,748 | 2,657 | 2,660 | 16,900 |
| 2024/05/15 | 2,758 | 2,800 | 2,724 | 2,795 | 17,700 |
| 2024/05/14 | 2,611 | 2,770 | 2,580 | 2,758 | 36,700 |
| 2024/05/13 | 2,507 | 2,627 | 2,502 | 2,555 | 24,400 |
| 2024/05/10 | 2,585 | 2,590 | 2,520 | 2,520 | 9,600 |
| 2024/05/09 | 2,607 | 2,612 | 2,580 | 2,585 | 3,800 |
| 2024/05/08 | 2,624 | 2,648 | 2,613 | 2,613 | 8,400 |
| 2024/05/07 | 2,615 | 2,655 | 2,615 | 2,634 | 5,300 |
| 2024/05/02 | 2,632 | 2,632 | 2,594 | 2,594 | 3,900 |
| 2024/05/01 | 2,630 | 2,643 | 2,606 | 2,632 | 5,400 |
| 2024/04/30 | 2,581 | 2,669 | 2,581 | 2,643 | 8,400 |
| 2024/04/26 | 2,605 | 2,628 | 2,571 | 2,581 | 25,400 |
| 2024/04/25 | 2,650 | 2,650 | 2,601 | 2,608 | 9,800 |
| 2024/04/24 | 2,621 | 2,668 | 2,606 | 2,660 | 8,500 |
| 2024/04/23 | 2,600 | 2,609 | 2,556 | 2,590 | 11,000 |
| 2024/04/22 | 2,598 | 2,600 | 2,555 | 2,579 | 18,500 |
| 2024/04/19 | 2,640 | 2,640 | 2,550 | 2,593 | 26,300 |
| 2024/04/18 | 2,639 | 2,667 | 2,616 | 2,649 | 9,600 |
| 2024/04/17 | 2,672 | 2,692 | 2,626 | 2,639 | 19,800 |
| 2024/04/16 | 2,705 | 2,715 | 2,639 | 2,670 | 16,700 |
| 2024/04/15 | 2,700 | 2,744 | 2,686 | 2,733 | 9,900 |
| 2024/04/12 | 2,765 | 2,765 | 2,714 | 2,714 | 5,000 |
| 2024/04/11 | 2,730 | 2,795 | 2,715 | 2,754 | 5,400 |
| 2024/04/10 | 2,732 | 2,778 | 2,724 | 2,756 | 9,100 |
| 2024/04/09 | 2,681 | 2,732 | 2,681 | 2,732 | 8,600 |
| 2024/04/08 | 2,700 | 2,710 | 2,661 | 2,681 | 13,600 |
| 2024/04/05 | 2,660 | 2,702 | 2,650 | 2,690 | 12,200 |
| 2024/04/04 | 2,715 | 2,741 | 2,696 | 2,700 | 9,500 |
| 2024/04/03 | 2,691 | 2,740 | 2,684 | 2,706 | 11,500 |
| 2024/04/02 | 2,800 | 2,812 | 2,719 | 2,734 | 19,600 |
| 2024/04/01 | 2,880 | 2,880 | 2,777 | 2,790 | 20,600 |
| 2024/03/29 | 2,845 | 2,900 | 2,830 | 2,885 | 8,100 |
| 2024/03/28 | 2,850 | 2,895 | 2,828 | 2,828 | 9,000 |
| 2024/03/27 | 2,919 | 2,936 | 2,900 | 2,910 | 8,700 |
| 2024/03/26 | 2,900 | 2,938 | 2,875 | 2,892 | 10,900 |
| 2024/03/25 | 2,905 | 2,976 | 2,902 | 2,905 | 20,000 |
| 2024/03/22 | 2,955 | 2,985 | 2,913 | 2,933 | 12,200 |
| 2024/03/21 | 2,922 | 2,948 | 2,907 | 2,922 | 9,600 |
| 2024/03/19 | 2,884 | 2,909 | 2,863 | 2,909 | 9,700 |
| 2024/03/18 | 2,859 | 2,915 | 2,850 | 2,891 | 12,800 |
| 2024/03/15 | 2,840 | 2,861 | 2,830 | 2,859 | 6,800 |
| 2024/03/14 | 2,823 | 2,880 | 2,818 | 2,855 | 10,600 |
| 2024/03/13 | 2,925 | 2,930 | 2,816 | 2,845 | 16,100 |
| 2024/03/12 | 2,848 | 2,880 | 2,805 | 2,877 | 19,200 |
| 2024/03/11 | 2,967 | 2,993 | 2,842 | 2,872 | 35,100 |
| 2024/03/08 | 2,970 | 3,050 | 2,963 | 3,020 | 19,500 |
| 2024/03/07 | 3,100 | 3,115 | 2,965 | 3,005 | 29,000 |
| 2024/03/06 | 3,000 | 3,130 | 2,950 | 3,090 | 29,100 |
| 2024/03/05 | 3,085 | 3,085 | 2,982 | 3,010 | 24,500 |
| 2024/03/04 | 2,990 | 3,150 | 2,980 | 3,120 | 45,000 |
| 2024/03/01 | 2,908 | 2,980 | 2,908 | 2,975 | 18,200 |
| 2024/02/29 | 2,930 | 2,950 | 2,911 | 2,917 | 11,800 |
| 2024/02/28 | 2,925 | 2,993 | 2,905 | 2,915 | 15,700 |
| 2024/02/27 | 2,936 | 2,965 | 2,901 | 2,924 | 16,100 |
| 2024/02/26 | 3,020 | 3,020 | 2,935 | 2,935 | 24,300 |
| 2024/02/22 | 2,995 | 3,030 | 2,955 | 3,010 | 34,000 |
| 2024/02/21 | 2,989 | 3,000 | 2,935 | 2,940 | 18,200 |
| 2024/02/20 | 3,045 | 3,075 | 2,964 | 2,995 | 40,400 |
| 2024/02/19 | 2,885 | 3,040 | 2,885 | 3,035 | 71,700 |
| 2024/02/16 | 2,802 | 2,871 | 2,771 | 2,844 | 42,300 |
| 2024/02/15 | 2,957 | 2,983 | 2,780 | 2,819 | 49,800 |
| 2024/02/14 | 2,943 | 2,968 | 2,905 | 2,919 | 13,000 |
| 2024/02/13 | 2,936 | 2,982 | 2,906 | 2,943 | 25,500 |
| 2024/02/09 | 2,983 | 2,991 | 2,920 | 2,936 | 25,200 |
| 2024/02/08 | 3,020 | 3,045 | 2,940 | 2,989 | 32,100 |
| 2024/02/07 | 3,095 | 3,095 | 2,975 | 2,991 | 27,500 |
| 2024/02/06 | 3,080 | 3,090 | 3,010 | 3,080 | 17,800 |
| 2024/02/05 | 3,000 | 3,175 | 3,000 | 3,085 | 82,000 |
| 2024/02/02 | 2,862 | 2,985 | 2,850 | 2,969 | 54,900 |
| 2024/02/01 | 2,869 | 2,875 | 2,790 | 2,812 | 34,200 |
| 2024/01/31 | 2,871 | 2,929 | 2,780 | 2,900 | 81,400 |
| 2024/01/30 | 2,672 | 2,750 | 2,649 | 2,684 | 40,700 |
| 2024/01/29 | 2,795 | 2,818 | 2,600 | 2,622 | 65,100 |
| 2024/01/26 | 2,843 | 2,843 | 2,728 | 2,736 | 28,200 |
| 2024/01/25 | 2,751 | 2,862 | 2,750 | 2,838 | 37,900 |
| 2024/01/24 | 2,668 | 2,728 | 2,636 | 2,701 | 23,600 |
| 2024/01/23 | 2,699 | 2,773 | 2,620 | 2,631 | 36,000 |
| 2024/01/22 | 2,577 | 2,677 | 2,577 | 2,670 | 43,900 |
| 2024/01/19 | 2,570 | 2,570 | 2,520 | 2,555 | 11,500 |
| 2024/01/18 | 2,520 | 2,569 | 2,510 | 2,525 | 16,200 |
| 2024/01/17 | 2,530 | 2,590 | 2,500 | 2,500 | 34,300 |
| 2024/01/16 | 2,585 | 2,585 | 2,478 | 2,500 | 36,600 |
| 2024/01/15 | 2,560 | 2,628 | 2,547 | 2,550 | 66,800 |
| 2024/01/12 | 2,442 | 2,443 | 2,368 | 2,410 | 14,400 |
| 2024/01/11 | 2,493 | 2,493 | 2,442 | 2,442 | 3,500 |
| 2024/01/10 | 2,461 | 2,488 | 2,458 | 2,470 | 8,300 |
| 2024/01/09 | 2,447 | 2,493 | 2,447 | 2,473 | 4,700 |
| 2024/01/05 | 2,424 | 2,450 | 2,424 | 2,447 | 1,800 |
| 2024/01/04 | 2,400 | 2,439 | 2,378 | 2,439 | 3,300 |