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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,619 | 1,619 | 1,613 | 1,613 | +27 | +1.7 | 400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,598 | 1,619 | 1,581 | 1,586 | -25 | -1.6 | 700 |
| 11/15 | 1,691 | 1,691 | 1,550 | 1,611 | -89 | -5.2 | 5,900 |
| 11/8 | 1,701 | 1,701 | 1,686 | 1,700 | +15 | +0.9 | 1,000 |
| 11/1 | 1,711 | 1,800 | 1,670 | 1,685 | -26 | -1.5 | 6,400 |
| 10/25 | 1,766 | 1,766 | 1,711 | 1,711 | -49 | -2.8 | 1,900 |
| 10/18 | 1,780 | 1,780 | 1,751 | 1,760 | +5 | +0.3 | 800 |
| 10/11 | 1,750 | 1,755 | 1,749 | 1,755 | +2 | +0.1 | 2,000 |
| 10/4 | 1,777 | 1,777 | 1,744 | 1,753 | +16 | +0.9 | 1,900 |
| 9/27 | 1,718 | 1,743 | 1,663 | 1,737 | +59 | +3.5 | 2,900 |
| 9/20 | 1,670 | 1,678 | 1,670 | 1,678 | -32 | -1.9 | 400 |
| 9/13 | 1,715 | 1,715 | 1,670 | 1,710 | +9 | +0.5 | 1,300 |
| 9/6 | 1,715 | 1,744 | 1,701 | 1,701 | -54 | -3.1 | 1,500 |
| 8/30 | 1,729 | 1,789 | 1,729 | 1,755 | +59 | +3.5 | 800 |
| 8/23 | 1,738 | 1,738 | 1,694 | 1,696 | -41 | -2.4 | 1,100 |
| 8/16 | 1,622 | 1,737 | 1,582 | 1,737 | +170 | +10.9 | 4,200 |
| 8/9 | 1,658 | 1,678 | 1,505 | 1,567 | -113 | -6.7 | 9,100 |
| 8/2 | 1,800 | 1,800 | 1,680 | 1,680 | -85 | -4.8 | 3,200 |
| 7/26 | 1,787 | 1,801 | 1,765 | 1,765 | -12 | -0.7 | 2,600 |
| 7/19 | 1,760 | 1,777 | 1,745 | 1,777 | +17 | +1.0 | 1,800 |
| 7/12 | 1,711 | 1,795 | 1,711 | 1,760 | +49 | +2.9 | 3,300 |
| 7/5 | 1,775 | 1,775 | 1,711 | 1,711 | -74 | -4.2 | 2,800 |
| 6/28 | 1,750 | 1,785 | 1,750 | 1,785 | +35 | +2.0 | 900 |
| 6/21 | 1,705 | 1,750 | 1,705 | 1,750 | +30 | +1.7 | 700 |
| 6/14 | 1,727 | 1,728 | 1,720 | 1,720 | -7 | -0.4 | 400 |
| 6/7 | 1,730 | 1,750 | 1,727 | 1,727 | -3 | -0.2 | 1,500 |
| 5/31 | 1,760 | 1,760 | 1,730 | 1,730 | +4 | +0.2 | 800 |
| 5/24 | 1,713 | 1,757 | 1,713 | 1,726 | -24 | -1.4 | 1,000 |
| 5/17 | 1,750 | 1,750 | 1,750 | 1,750 | 0 | 0.0 | 100 |
| 5/10 | 1,745 | 1,800 | 1,745 | 1,750 | +5 | +0.3 | 4,400 |
| 5/2 | 1,745 | 1,745 | 1,745 | 1,745 | +10 | +0.6 | 100 |
▶︎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
