！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,745 | 1,745 | 1,745 | 1,745 | +10 | +0.6 | 100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,715 | 1,749 | 1,679 | 1,735 | +14 | +0.8 | 5,400 |
| 4/19 | 1,728 | 1,789 | 1,721 | 1,721 | -15 | -0.9 | 4,700 |
| 4/12 | 1,710 | 1,760 | 1,710 | 1,736 | +19 | +1.1 | 4,500 |
| 4/5 | 1,737 | 1,777 | 1,717 | 1,717 | -60 | -3.4 | 5,100 |
| 3/29 | 1,788 | 1,850 | 1,666 | 1,777 | -48 | -2.6 | 11,300 |
| 3/22 | 1,780 | 1,837 | 1,779 | 1,825 | +46 | +2.6 | 3,300 |
| 3/15 | 1,771 | 1,790 | 1,750 | 1,779 | +9 | +0.5 | 4,500 |
| 3/8 | 1,792 | 1,829 | 1,767 | 1,770 | -17 | -1.0 | 2,500 |
| 3/1 | 1,721 | 1,854 | 1,721 | 1,787 | +67 | +3.9 | 9,600 |
| 2/22 | 1,736 | 1,744 | 1,695 | 1,720 | +23 | +1.4 | 2,800 |
| 2/16 | 1,730 | 1,748 | 1,674 | 1,697 | -73 | -4.1 | 3,000 |
| 2/9 | 1,805 | 1,870 | 1,730 | 1,770 | -35 | -1.9 | 6,800 |
| 2/2 | 1,749 | 1,805 | 1,732 | 1,805 | +80 | +4.6 | 7,800 |
| 1/26 | 1,725 | 1,775 | 1,725 | 1,725 | +20 | +1.2 | 2,600 |
| 1/19 | 1,675 | 1,709 | 1,675 | 1,705 | +32 | +1.9 | 3,000 |
| 1/12 | 1,667 | 1,740 | 1,667 | 1,673 | +7 | +0.4 | 7,900 |
| 1/5 | 1,626 | 1,666 | 1,625 | 1,666 | +66 | +4.1 | 2,100 |
| 12/29 | 1,621 | 1,621 | 1,539 | 1,600 | -20 | -1.2 | 4,500 |
| 12/22 | 1,590 | 1,621 | 1,561 | 1,620 | +50 | +3.2 | 5,700 |
| 12/15 | 1,590 | 1,590 | 1,550 | 1,570 | +20 | +1.3 | 900 |
| 12/8 | 1,598 | 1,598 | 1,545 | 1,550 | -13 | -0.8 | 1,500 |
| 12/1 | 1,559 | 1,591 | 1,559 | 1,563 | -36 | -2.3 | 3,300 |
| 11/24 | 1,600 | 1,600 | 1,551 | 1,599 | -7 | -0.4 | 2,000 |
| 11/17 | 1,540 | 1,620 | 1,505 | 1,606 | +66 | +4.3 | 4,000 |
| 11/10 | 1,550 | 1,628 | 1,540 | 1,540 | -15 | -1.0 | 1,700 |
| 11/2 | 1,514 | 1,555 | 1,514 | 1,555 | +55 | +3.7 | 1,400 |
| 10/27 | 1,525 | 1,531 | 1,500 | 1,500 | -6 | -0.4 | 2,100 |
| 10/20 | 1,512 | 1,520 | 1,492 | 1,506 | -6 | -0.4 | 5,200 |
| 10/13 | 1,512 | 1,512 | 1,512 | 1,512 | +4 | +0.3 | 400 |
| 10/6 | 1,517 | 1,526 | 1,497 | 1,508 | -17 | -1.1 | 3,100 |
▶︎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