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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,638 | 1,730 | 1,590 | 1,700 | +63 | +3.9 | 24,200 |
| 17/03 | 1,651 | 1,802 | 1,597 | 1,637 | -7 | -0.4 | 30,400 |
| 17/02 | 1,687 | 1,741 | 1,630 | 1,644 | -90 | -5.2 | 29,100 |
| 17/01 | 1,694 | 1,749 | 1,646 | 1,734 | +78 | +4.7 | 14,700 |
| 16/12 | 1,630 | 1,694 | 1,600 | 1,656 | +43 | +2.7 | 34,100 |
| 16/11 | 1,704 | 1,742 | 1,611 | 1,613 | -131 | -7.5 | 10,000 |
| 16/10 | 1,640 | 1,770 | 1,600 | 1,744 | +109 | +6.7 | 12,000 |
| 16/09 | 1,580 | 1,644 | 1,519 | 1,635 | +15 | +0.9 | 6,700 |
| 16/08 | 1,590 | 1,620 | 1,551 | 1,620 | +1 | +0.1 | 4,800 |
| 16/07 | 1,600 | 1,619 | 1,513 | 1,619 | +15 | +0.9 | 11,400 |
| 16/06 | 1,621 | 1,634 | 1,460 | 1,604 | -17 | -1.1 | 12,100 |
| 16/05 | 1,600 | 1,669 | 1,552 | 1,621 | -24 | -1.5 | 10,700 |
| 16/04 | 1,641 | 1,749 | 1,551 | 1,645 | -15 | -0.9 | 21,600 |
| 16/03 | 1,660 | 1,705 | 1,580 | 1,660 | +1 | +0.1 | 13,200 |
| 16/02 | 1,826 | 1,844 | 1,560 | 1,659 | -171 | -9.3 | 30,300 |
| 16/01 | 1,775 | 1,850 | 1,665 | 1,830 | +55 | +3.1 | 31,800 |
| 15/12 | 1,797 | 1,835 | 1,700 | 1,775 | -59 | -3.2 | 43,600 |
| 15/11 | 1,816 | 1,869 | 1,755 | 1,834 | -3 | -0.2 | 16,900 |
| 15/10 | 2,028 | 2,055 | 1,760 | 1,837 | -192 | -9.5 | 32,200 |
| 15/09 | 1,968 | 2,080 | 1,800 | 2,029 | +11 | +0.6 | 27,100 |
| 15/08 | 2,302 | 2,450 | 1,750 | 2,018 | -284 | -12.3 | 63,500 |
| 15/07 | 2,080 | 2,699 | 1,932 | 2,302 | +254 | +12.4 | 185,600 |
| 15/06 | 2,001 | 2,142 | 1,985 | 2,048 | +29 | +1.4 | 34,000 |
| 15/05 | 1,965 | 2,060 | 1,965 | 2,019 | +26 | +1.3 | 20,200 |
| 15/04 | 1,990 | 2,086 | 1,960 | 1,993 | +3 | +0.2 | 50,300 |
| 15/03 | 2,125 | 2,139 | 1,935 | 1,990 | -156 | -7.3 | 54,200 |
| 15/02 | 2,192 | 2,350 | 2,080 | 2,146 | -47 | -2.1 | 58,700 |
| 15/01 | 2,218 | 2,258 | 1,938 | 2,193 | -26 | -1.2 | 74,800 |
| 14/12 | 1,920 | 2,240 | 1,865 | 2,219 | +339 | +18.0 | 74,200 |
| 14/11 | 1,892 | 1,972 | 1,828 | 1,880 | -45 | -2.3 | 25,800 |
▶︎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
