！決算発表予定日 2024/05/09
3670東証S信用
業種 情報・通信業
協立情報通信 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 |
|---|---|
| 1,905 (23/09/12) | 1,492 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,870 (24/02/07) | 1,625 (24/01/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | ー | ー | ー | 1,745 | ー | ー | 0 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,737 | 1,789 | 1,679 | 1,745 | -32 | -1.8 | 19,800 |
| 24/03 | 1,794 | 1,850 | 1,666 | 1,777 | -57 | -3.1 | 24,300 |
| 24/02 | 1,795 | 1,870 | 1,674 | 1,834 | +39 | +2.2 | 23,400 |
| 24/01 | 1,626 | 1,798 | 1,625 | 1,795 | +195 | +12.2 | 19,500 |
| 23/12 | 1,560 | 1,621 | 1,539 | 1,600 | +27 | +1.7 | 13,100 |
| 23/11 | 1,555 | 1,628 | 1,505 | 1,573 | +53 | +3.5 | 11,100 |
| 23/10 | 1,517 | 1,531 | 1,492 | 1,520 | -5 | -0.3 | 11,600 |
| 23/09 | 1,545 | 1,905 | 1,525 | 1,525 | -5 | -0.3 | 51,000 |
| 23/08 | 1,553 | 1,580 | 1,517 | 1,530 | -22 | -1.4 | 7,000 |
| 23/07 | 1,605 | 1,609 | 1,550 | 1,552 | -53 | -3.3 | 9,000 |
| 23/06 | 1,540 | 1,617 | 1,521 | 1,605 | +18 | +1.1 | 12,000 |
| 23/05 | 1,515 | 1,591 | 1,494 | 1,587 | +68 | +4.5 | 8,700 |
| 23/04 | 1,504 | 1,560 | 1,481 | 1,519 | +16 | +1.1 | 5,200 |
| 23/03 | 1,597 | 1,678 | 1,479 | 1,503 | -59 | -3.8 | 13,400 |
| 23/02 | 1,496 | 1,600 | 1,488 | 1,562 | +66 | +4.4 | 10,500 |
| 23/01 | 1,529 | 1,540 | 1,480 | 1,496 | -34 | -2.2 | 3,600 |
| 22/12 | 1,525 | 1,542 | 1,476 | 1,530 | +31 | +2.1 | 8,900 |
| 22/11 | 1,465 | 1,507 | 1,441 | 1,499 | +34 | +2.3 | 9,600 |
| 22/10 | 1,520 | 1,538 | 1,430 | 1,465 | -40 | -2.7 | 8,600 |
| 22/09 | 1,545 | 1,571 | 1,501 | 1,505 | -38 | -2.5 | 20,300 |
| 22/08 | 1,530 | 1,570 | 1,520 | 1,543 | +13 | +0.9 | 7,700 |
| 22/07 | 1,517 | 1,597 | 1,505 | 1,530 | +12 | +0.8 | 3,800 |
| 22/06 | 1,497 | 1,520 | 1,495 | 1,518 | +12 | +0.8 | 6,100 |
| 22/05 | 1,500 | 1,535 | 1,492 | 1,506 | +8 | +0.5 | 8,100 |
| 22/04 | 1,551 | 1,551 | 1,497 | 1,498 | -23 | -1.5 | 6,900 |
| 22/03 | 1,629 | 1,643 | 1,493 | 1,521 | -108 | -6.6 | 40,000 |
| 22/02 | 1,667 | 1,694 | 1,628 | 1,629 | -38 | -2.3 | 8,200 |
| 22/01 | 1,663 | 1,667 | 1,628 | 1,667 | +31 | +1.9 | 7,100 |
| 21/12 | 1,635 | 1,660 | 1,625 | 1,636 | +5 | +0.3 | 11,000 |
| 21/11 | 1,650 | 1,664 | 1,628 | 1,631 | -4 | -0.2 | 7,300 |
▶︎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