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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,558 | 1,580 | 1,525 | 1,525 | -35 | -2.2 | 4,300 |
| 9/22 | 1,576 | 1,605 | 1,560 | 1,560 | -25 | -1.6 | 2,200 |
| 9/15 | 1,594 | 1,905 | 1,576 | 1,585 | +10 | +0.6 | 41,300 |
| 9/8 | 1,533 | 1,597 | 1,533 | 1,575 | +29 | +1.9 | 2,800 |
| 9/1 | 1,540 | 1,546 | 1,517 | 1,546 | +6 | +0.4 | 1,900 |
| 8/25 | 1,538 | 1,570 | 1,530 | 1,540 | +4 | +0.3 | 700 |
| 8/18 | 1,554 | 1,554 | 1,520 | 1,536 | +11 | +0.7 | 3,300 |
| 8/10 | 1,558 | 1,560 | 1,525 | 1,525 | -55 | -3.5 | 1,100 |
| 8/4 | 1,553 | 1,580 | 1,553 | 1,580 | +28 | +1.8 | 400 |
| 7/28 | 1,570 | 1,593 | 1,552 | 1,552 | -9 | -0.6 | 1,500 |
| 7/21 | 1,561 | 1,561 | 1,561 | 1,561 | +11 | +0.7 | 100 |
| 7/14 | 1,570 | 1,570 | 1,550 | 1,550 | -7 | -0.5 | 1,600 |
| 7/7 | 1,605 | 1,609 | 1,555 | 1,557 | -48 | -3.0 | 5,800 |
| 6/30 | 1,575 | 1,617 | 1,534 | 1,605 | +29 | +1.8 | 3,000 |
| 6/23 | 1,536 | 1,579 | 1,527 | 1,576 | +42 | +2.7 | 3,900 |
| 6/16 | 1,525 | 1,534 | 1,525 | 1,534 | +13 | +0.9 | 700 |
| 6/9 | 1,543 | 1,543 | 1,521 | 1,521 | -7 | -0.5 | 3,500 |
| 6/2 | 1,587 | 1,587 | 1,526 | 1,528 | -63 | -4.0 | 1,000 |
| 5/26 | 1,540 | 1,591 | 1,521 | 1,591 | +51 | +3.3 | 2,000 |
| 5/19 | 1,520 | 1,560 | 1,501 | 1,540 | +20 | +1.3 | 3,500 |
| 5/12 | 1,501 | 1,541 | 1,500 | 1,520 | +10 | +0.7 | 2,400 |
| 5/2 | 1,515 | 1,516 | 1,494 | 1,510 | -9 | -0.6 | 700 |
| 4/28 | 1,506 | 1,519 | 1,481 | 1,519 | +10 | +0.7 | 2,800 |
| 4/21 | 1,549 | 1,549 | 1,509 | 1,509 | -40 | -2.6 | 300 |
| 4/14 | 1,505 | 1,560 | 1,505 | 1,549 | +48 | +3.2 | 300 |
| 4/7 | 1,504 | 1,509 | 1,500 | 1,501 | -2 | -0.1 | 1,800 |
| 3/31 | 1,611 | 1,678 | 1,479 | 1,503 | -117 | -7.2 | 2,900 |
| 3/24 | 1,637 | 1,649 | 1,597 | 1,620 | +20 | +1.3 | 2,700 |
| 3/17 | 1,601 | 1,660 | 1,600 | 1,600 | 0 | 0.0 | 2,400 |
| 3/10 | 1,590 | 1,650 | 1,570 | 1,600 | +10 | +0.6 | 4,000 |
▶︎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
