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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,888 | 1,964 | 1,805 | 1,901 | +14 | +0.7 | 27,400 |
| 19/09 | 1,880 | 1,888 | 1,831 | 1,887 | +7 | +0.4 | 7,200 |
| 19/08 | 1,842 | 1,883 | 1,770 | 1,880 | -2 | -0.1 | 10,400 |
| 19/07 | 1,907 | 1,965 | 1,800 | 1,882 | 0 | 0.0 | 22,100 |
| 19/06 | 1,851 | 1,918 | 1,832 | 1,882 | +12 | +0.6 | 8,700 |
| 19/05 | 1,922 | 1,939 | 1,832 | 1,870 | -52 | -2.7 | 19,100 |
| 19/04 | 1,776 | 1,928 | 1,720 | 1,922 | +112 | +6.2 | 49,000 |
| 19/03 | 1,751 | 1,810 | 1,670 | 1,810 | +40 | +2.3 | 29,000 |
| 19/02 | 1,801 | 1,921 | 1,734 | 1,770 | -49 | -2.7 | 34,500 |
| 19/01 | 1,750 | 1,877 | 1,739 | 1,819 | +69 | +3.9 | 22,100 |
| 18/12 | 1,801 | 1,820 | 1,641 | 1,750 | -71 | -3.9 | 13,800 |
| 18/11 | 1,783 | 1,838 | 1,736 | 1,821 | +38 | +2.1 | 14,600 |
| 18/10 | 1,749 | 1,784 | 1,672 | 1,783 | -6 | -0.3 | 20,200 |
| 18/09 | 1,720 | 1,789 | 1,680 | 1,789 | +49 | +2.8 | 12,100 |
| 18/08 | 1,758 | 1,794 | 1,638 | 1,740 | -20 | -1.1 | 22,700 |
| 18/07 | 1,819 | 1,819 | 1,740 | 1,760 | -49 | -2.7 | 20,100 |
| 18/06 | 1,820 | 1,845 | 1,770 | 1,809 | -19 | -1.0 | 6,600 |
| 18/05 | 1,879 | 1,910 | 1,788 | 1,828 | -90 | -4.7 | 12,000 |
| 18/04 | 1,896 | 1,919 | 1,812 | 1,918 | +98 | +5.4 | 18,100 |
| 18/03 | 1,930 | 1,930 | 1,761 | 1,820 | -125 | -6.4 | 20,700 |
| 18/02 | 2,072 | 2,090 | 1,915 | 1,945 | -127 | -6.1 | 58,200 |
| 18/01 | 1,980 | 2,168 | 1,958 | 2,072 | +117 | +6.0 | 85,800 |
| 17/12 | 1,900 | 1,989 | 1,857 | 1,955 | +55 | +2.9 | 30,400 |
| 17/11 | 1,920 | 1,920 | 1,826 | 1,900 | -4 | -0.2 | 18,700 |
| 17/10 | 1,964 | 2,095 | 1,860 | 1,904 | -60 | -3.1 | 80,700 |
| 17/09 | 1,879 | 1,998 | 1,779 | 1,964 | +114 | +6.2 | 26,600 |
| 17/08 | 1,880 | 1,907 | 1,716 | 1,850 | -30 | -1.6 | 23,400 |
| 17/07 | 1,714 | 2,207 | 1,670 | 1,880 | +166 | +9.7 | 173,200 |
| 17/06 | 1,684 | 1,728 | 1,660 | 1,714 | +57 | +3.4 | 12,800 |
| 17/05 | 1,730 | 1,730 | 1,610 | 1,657 | -43 | -2.5 | 13,900 |
▶︎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
