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
2025/06/13 3,955 3,960 3,935 3,940 197,700
2025/06/12 3,955 3,960 3,955 3,960 39,500
2025/06/11 3,955 3,960 3,955 3,955 40,700
2025/06/10 3,965 3,965 3,960 3,960 47,700
2025/06/09 3,965 3,970 3,965 3,965 78,400
2025/06/06 3,960 3,975 3,960 3,965 123,900
2025/06/05 3,975 3,980 3,960 3,965 118,000
2025/06/04 3,985 3,995 3,960 3,990 585,900
2025/06/03 3,230 3,230 3,230 3,230 13,100
2025/06/02 2,727 2,727 2,727 2,727 7,100
2025/05/30 2,216 2,236 2,206 2,227 4,100
2025/05/29 2,223 2,240 2,216 2,216 3,900
2025/05/28 2,220 2,235 2,220 2,234 2,500
2025/05/27 2,240 2,240 2,220 2,220 4,000
2025/05/26 2,273 2,273 2,231 2,240 3,700
2025/05/23 2,218 2,273 2,218 2,273 2,600
2025/05/22 2,213 2,236 2,213 2,228 2,400
2025/05/21 2,225 2,227 2,225 2,227 1,500
2025/05/20 2,260 2,270 2,222 2,222 3,700
2025/05/19 2,270 2,281 2,260 2,260 1,500
2025/05/16 2,298 2,304 2,257 2,270 2,400
2025/05/15 2,255 2,305 2,227 2,259 3,800
2025/05/14 2,285 2,288 2,250 2,255 2,600
2025/05/13 2,342 2,380 2,280 2,305 12,400
2025/05/12 2,252 2,319 2,252 2,294 7,600
2025/05/09 2,237 2,262 2,210 2,241 3,400
2025/05/08 2,230 2,250 2,229 2,230 1,800
2025/05/07 2,260 2,280 2,235 2,235 3,200
2025/05/02 2,271 2,296 2,260 2,260 2,500
2025/05/01 2,326 2,404 2,250 2,269 14,800
2025/04/30 2,287 2,338 2,271 2,325 3,800
2025/04/28 2,271 2,300 2,271 2,299 3,500
2025/04/25 2,237 2,277 2,236 2,268 2,700
2025/04/24 2,223 2,377 2,223 2,236 12,000
2025/04/23 2,222 2,235 2,217 2,217 2,300
2025/04/22 2,162 2,223 2,156 2,222 3,000
2025/04/21 2,201 2,245 2,201 2,212 1,400
2025/04/18 2,170 2,223 2,170 2,212 1,100
2025/04/17 2,183 2,211 2,160 2,207 2,200
2025/04/16 2,251 2,251 2,176 2,176 2,900
2025/04/15 2,198 2,203 2,177 2,201 1,900
2025/04/14 2,155 2,194 2,155 2,174 3,300
2025/04/11 2,123 2,172 2,097 2,150 4,200
2025/04/10 2,153 2,153 2,050 2,144 9,200
2025/04/09 2,069 2,069 2,000 2,000 7,600
2025/04/08 2,056 2,127 2,056 2,089 8,500
2025/04/07 2,009 2,038 1,961 1,966 17,200
2025/04/04 2,206 2,206 2,080 2,137 17,000
2025/04/03 2,290 2,305 2,256 2,265 5,100
2025/04/02 2,344 2,344 2,313 2,319 2,600
2025/04/01 2,389 2,389 2,339 2,344 3,300
2025/03/31 2,395 2,400 2,339 2,339 7,800
2025/03/28 2,429 2,454 2,419 2,425 4,000
2025/03/27 2,505 2,505 2,475 2,490 2,500
2025/03/26 2,488 2,510 2,461 2,473 7,600
2025/03/25 2,473 2,486 2,450 2,471 5,400
2025/03/24 2,435 2,475 2,435 2,453 4,400
2025/03/21 2,451 2,466 2,420 2,433 9,500
2025/03/19 2,406 2,465 2,406 2,424 4,800
2025/03/18 2,392 2,499 2,392 2,406 12,400
2025/03/17 2,375 2,466 2,375 2,386 10,500
2025/03/14 2,360 2,375 2,354 2,375 1,600
2025/03/13 2,346 2,373 2,346 2,355 2,700
2025/03/12 2,351 2,351 2,332 2,345 3,900
2025/03/11 2,351 2,352 2,332 2,335 4,100
2025/03/10 2,381 2,381 2,351 2,355 6,100
2025/03/07 2,368 2,380 2,360 2,380 2,000
2025/03/06 2,365 2,373 2,360 2,368 900
2025/03/05 2,346 2,370 2,346 2,370 2,800
2025/03/04 2,345 2,349 2,331 2,349 1,800
2025/03/03 2,331 2,361 2,331 2,341 4,500
2025/02/28 2,308 2,333 2,308 2,328 1,100
2025/02/27 2,330 2,330 2,307 2,308 500
2025/02/26 2,321 2,338 2,279 2,338 4,900
2025/02/25 2,290 2,346 2,290 2,346 3,900
2025/02/21 2,291 2,311 2,291 2,300 900
2025/02/20 2,330 2,365 2,290 2,291 3,500
2025/02/19 2,340 2,340 2,308 2,321 2,400
2025/02/18 2,301 2,339 2,301 2,310 2,800
2025/02/17 2,351 2,355 2,301 2,301 4,200
2025/02/14 2,316 2,320 2,310 2,310 5,100
2025/02/13 2,301 2,314 2,297 2,313 1,900
2025/02/12 2,317 2,317 2,280 2,314 3,200
2025/02/10 2,318 2,321 2,306 2,317 2,000
2025/02/07 2,294 2,320 2,294 2,318 3,600
2025/02/06 2,280 2,300 2,280 2,300 2,700
2025/02/05 2,261 2,283 2,261 2,280 3,900
2025/02/04 2,237 2,259 2,237 2,255 2,400
2025/02/03 2,251 2,260 2,226 2,233 13,400
2025/01/31 2,231 2,269 2,231 2,238 17,200
2025/01/30 2,323 2,333 2,181 2,181 48,100
2025/01/29 2,344 2,355 2,320 2,326 4,500
2025/01/28 2,317 2,340 2,317 2,320 3,700
2025/01/27 2,343 2,343 2,322 2,322 2,600
2025/01/24 2,320 2,346 2,316 2,343 1,000
2025/01/23 2,338 2,338 2,321 2,321 1,900
2025/01/22 2,330 2,342 2,306 2,327 8,800
2025/01/21 2,300 2,328 2,288 2,328 700
2025/01/20 2,275 2,322 2,250 2,300 6,800
2025/01/17 2,241 2,264 2,215 2,264 9,500
2025/01/16 2,294 2,305 2,247 2,248 11,800
2025/01/15 2,311 2,335 2,285 2,285 7,900
2025/01/14 2,342 2,342 2,300 2,311 7,700
2025/01/10 2,353 2,375 2,344 2,344 5,300
2025/01/09 2,360 2,372 2,341 2,364 2,900
2025/01/08 2,375 2,386 2,354 2,356 5,900
2025/01/07 2,355 2,398 2,348 2,371 5,700
2025/01/06 2,320 2,355 2,316 2,355 3,900

このページの先頭へ