6874東証S貸借
業種 電気機器
協立電機 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,870 (24/01/17) | 2,626 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,870 (24/01/17) | 3,000 (24/03/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 3,405 | 3,405 | 3,360 | 3,400 | +30 | +0.9 | 3,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 3,385 | 3,390 | 3,370 | 3,370 | -20 | -0.6 | 1,300 |
| 6/5 | 3,400 | 3,400 | 3,350 | 3,390 | 0 | 0.0 | 10,600 |
| 6/4 | 3,340 | 3,430 | 3,330 | 3,390 | +55 | +1.7 | 5,500 |
| 6/3 | 3,330 | 3,340 | 3,310 | 3,335 | +25 | +0.8 | 1,000 |
| 5/31 | 3,285 | 3,310 | 3,280 | 3,310 | +35 | +1.1 | 1,000 |
| 5/30 | 3,300 | 3,315 | 3,195 | 3,275 | -70 | -2.1 | 6,900 |
| 5/29 | 3,340 | 3,355 | 3,330 | 3,345 | -10 | -0.3 | 1,700 |
| 5/28 | 3,380 | 3,385 | 3,355 | 3,355 | -30 | -0.9 | 2,400 |
| 5/27 | 3,365 | 3,390 | 3,365 | 3,385 | +25 | +0.7 | 700 |
| 5/24 | 3,335 | 3,365 | 3,335 | 3,360 | +25 | +0.8 | 1,000 |
| 5/23 | 3,325 | 3,335 | 3,325 | 3,335 | +10 | +0.3 | 600 |
| 5/22 | 3,340 | 3,385 | 3,325 | 3,325 | -50 | -1.5 | 2,200 |
| 5/21 | 3,390 | 3,390 | 3,375 | 3,375 | 0 | 0.0 | 1,200 |
| 5/20 | 3,340 | 3,390 | 3,340 | 3,375 | +35 | +1.1 | 1,600 |
| 5/17 | 3,340 | 3,365 | 3,340 | 3,340 | 0 | 0.0 | 1,600 |
| 5/16 | 3,390 | 3,390 | 3,340 | 3,340 | -70 | -2.1 | 3,100 |
| 5/15 | 3,425 | 3,425 | 3,375 | 3,410 | -15 | -0.4 | 1,400 |
| 5/14 | 3,420 | 3,450 | 3,370 | 3,425 | +5 | +0.2 | 2,700 |
| 5/13 | 3,495 | 3,495 | 3,415 | 3,420 | -50 | -1.4 | 3,900 |
| 5/10 | 3,515 | 3,525 | 3,465 | 3,470 | -25 | -0.7 | 3,700 |
| 5/9 | 3,585 | 3,585 | 3,495 | 3,495 | +30 | +0.9 | 8,800 |
| 5/8 | 3,455 | 3,490 | 3,435 | 3,465 | 0 | 0.0 | 3,400 |
| 5/7 | 3,445 | 3,465 | 3,410 | 3,465 | +70 | +2.1 | 3,200 |
| 5/2 | 3,390 | 3,405 | 3,345 | 3,395 | +55 | +1.7 | 1,500 |
| 5/1 | 3,400 | 3,400 | 3,340 | 3,340 | -50 | -1.5 | 2,400 |
| 4/30 | 3,330 | 3,415 | 3,330 | 3,390 | +70 | +2.1 | 2,900 |
| 4/26 | 3,300 | 3,365 | 3,300 | 3,320 | -5 | -0.2 | 2,400 |
| 4/25 | 3,325 | 3,325 | 3,325 | 3,325 | 0 | 0.0 | 700 |
| 4/24 | 3,310 | 3,345 | 3,310 | 3,325 | +15 | +0.5 | 2,500 |
| 4/23 | 3,320 | 3,330 | 3,300 | 3,310 | +5 | +0.2 | 2,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて