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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,619 | 1,619 | 1,613 | 1,613 | +27 | +1.7 | 200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | ー | ー | ー | 1,888 | ー | ー | 0 |
| 9/13 | 1,839 | 1,888 | 1,839 | 1,888 | +10 | +0.5 | 3,000 |
| 9/6 | 1,880 | 1,880 | 1,849 | 1,878 | -2 | -0.1 | 800 |
| 8/30 | 1,835 | 1,883 | 1,830 | 1,880 | +50 | +2.7 | 3,100 |
| 8/23 | 1,811 | 1,835 | 1,811 | 1,830 | +19 | +1.1 | 600 |
| 8/16 | 1,828 | 1,850 | 1,800 | 1,811 | -7 | -0.4 | 2,000 |
| 8/9 | 1,827 | 1,852 | 1,770 | 1,818 | -48 | -2.6 | 4,000 |
| 8/2 | 1,850 | 1,882 | 1,821 | 1,866 | +23 | +1.3 | 2,400 |
| 7/26 | 1,808 | 1,849 | 1,800 | 1,843 | +13 | +0.7 | 4,300 |
| 7/19 | 1,877 | 1,877 | 1,805 | 1,830 | -50 | -2.7 | 2,800 |
| 7/12 | 1,910 | 1,965 | 1,870 | 1,880 | -28 | -1.5 | 11,400 |
| 7/5 | 1,907 | 1,908 | 1,870 | 1,908 | +26 | +1.4 | 1,900 |
| 6/28 | 1,870 | 1,906 | 1,866 | 1,882 | -25 | -1.3 | 2,200 |
| 6/21 | 1,898 | 1,907 | 1,864 | 1,907 | +12 | +0.6 | 1,000 |
| 6/14 | 1,858 | 1,918 | 1,858 | 1,895 | -2 | -0.1 | 2,300 |
| 6/7 | 1,851 | 1,897 | 1,832 | 1,897 | +27 | +1.4 | 3,200 |
| 5/31 | 1,935 | 1,938 | 1,832 | 1,870 | -65 | -3.4 | 5,300 |
| 5/24 | 1,869 | 1,939 | 1,841 | 1,935 | +26 | +1.4 | 6,500 |
| 5/17 | 1,850 | 1,909 | 1,850 | 1,909 | -8 | -0.4 | 5,900 |
| 5/10 | 1,922 | 1,922 | 1,867 | 1,917 | -5 | -0.3 | 1,400 |
| 4/26 | 1,854 | 1,928 | 1,854 | 1,922 | +65 | +3.5 | 6,200 |
| 4/19 | 1,780 | 1,897 | 1,780 | 1,857 | +78 | +4.4 | 19,000 |
| 4/12 | 1,801 | 1,812 | 1,720 | 1,779 | -21 | -1.2 | 20,500 |
| 4/5 | 1,776 | 1,809 | 1,764 | 1,800 | -10 | -0.6 | 3,300 |
| 3/29 | 1,742 | 1,810 | 1,742 | 1,810 | +53 | +3.0 | 7,500 |
| 3/22 | 1,745 | 1,780 | 1,729 | 1,757 | +13 | +0.8 | 3,700 |
| 3/15 | 1,706 | 1,749 | 1,670 | 1,744 | -2 | -0.1 | 11,800 |
| 3/8 | 1,751 | 1,770 | 1,708 | 1,746 | -14 | -0.8 | 3,600 |
| 3/1 | 1,885 | 1,896 | 1,734 | 1,760 | ー | ー | 13,300 |
▶︎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
