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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,870 (24/02/07) | 1,505 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,870 (24/02/07) | 1,505 (24/08/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,670 | 1,701 | 1,550 | 1,586 | -204 | -11.4 | 11,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,700 | 1,737 | 1,618 | 1,635 | -65 | -3.8 | 29,500 |
| 21/09 | 1,705 | 1,716 | 1,660 | 1,700 | +5 | +0.3 | 11,500 |
| 21/08 | 1,690 | 1,710 | 1,668 | 1,695 | +13 | +0.8 | 9,100 |
| 21/07 | 1,680 | 1,788 | 1,665 | 1,682 | 0 | 0.0 | 15,700 |
| 21/06 | 1,643 | 1,696 | 1,632 | 1,682 | +50 | +3.1 | 12,200 |
| 21/05 | 1,698 | 1,729 | 1,621 | 1,632 | -48 | -2.9 | 45,300 |
| 21/04 | 1,674 | 1,713 | 1,665 | 1,680 | -16 | -0.9 | 16,500 |
| 21/03 | 1,755 | 1,755 | 1,645 | 1,696 | -28 | -1.6 | 32,100 |
| 21/02 | 1,848 | 1,900 | 1,723 | 1,724 | -124 | -6.7 | 99,200 |
| 21/01 | 1,738 | 1,865 | 1,738 | 1,848 | +138 | +8.1 | 35,200 |
| 20/12 | 1,745 | 1,745 | 1,610 | 1,710 | -35 | -2.0 | 72,300 |
| 20/11 | 1,870 | 1,886 | 1,708 | 1,745 | -165 | -8.6 | 36,200 |
| 20/10 | 1,860 | 1,910 | 1,801 | 1,910 | +10 | +0.5 | 2,900 |
| 20/09 | 1,959 | 1,959 | 1,839 | 1,900 | -59 | -3.0 | 5,900 |
| 20/08 | 1,756 | 1,992 | 1,728 | 1,959 | +197 | +11.2 | 8,000 |
| 20/07 | 1,876 | 1,876 | 1,713 | 1,762 | -114 | -6.1 | 8,900 |
| 20/06 | 1,709 | 1,876 | 1,700 | 1,876 | +178 | +10.5 | 10,600 |
| 20/05 | 1,727 | 1,799 | 1,698 | 1,698 | +11 | +0.7 | 10,500 |
| 20/04 | 1,690 | 1,789 | 1,610 | 1,687 | -3 | -0.2 | 13,800 |
| 20/03 | 1,959 | 1,988 | 1,615 | 1,690 | -309 | -15.5 | 31,600 |
| 20/02 | 1,960 | 2,148 | 1,829 | 1,999 | +15 | +0.8 | 35,300 |
| 20/01 | 1,948 | 2,149 | 1,900 | 1,984 | +36 | +1.9 | 38,700 |
| 19/12 | 1,930 | 1,972 | 1,910 | 1,948 | +30 | +1.6 | 12,100 |
| 19/11 | 1,908 | 1,967 | 1,870 | 1,918 | +17 | +0.9 | 9,000 |
▶︎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
