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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,566 | 1,600 | 1,516 | 1,590 | +77 | +5.1 | 5,800 |
| 2/24 | 1,537 | 1,567 | 1,497 | 1,513 | -24 | -1.6 | 2,100 |
| 2/17 | 1,510 | 1,537 | 1,510 | 1,537 | +27 | +1.8 | 2,600 |
| 2/10 | 1,488 | 1,526 | 1,488 | 1,510 | +14 | +0.9 | 1,300 |
| 2/3 | 1,510 | 1,510 | 1,480 | 1,496 | ー | ー | 1,400 |
| 1/27 | ー | ー | ー | 1,485 | ー | ー | 0 |
| 1/20 | 1,500 | 1,500 | 1,485 | 1,485 | -11 | -0.7 | 800 |
| 1/13 | 1,512 | 1,540 | 1,496 | 1,496 | +6 | +0.4 | 1,100 |
| 1/6 | 1,529 | 1,529 | 1,490 | 1,490 | -40 | -2.6 | 400 |
| 12/30 | 1,500 | 1,530 | 1,476 | 1,530 | +37 | +2.5 | 3,700 |
| 12/23 | 1,500 | 1,527 | 1,480 | 1,493 | -7 | -0.5 | 2,200 |
| 12/16 | 1,524 | 1,524 | 1,500 | 1,500 | -21 | -1.4 | 600 |
| 12/9 | 1,502 | 1,534 | 1,502 | 1,521 | -21 | -1.4 | 1,500 |
| 12/2 | 1,497 | 1,542 | 1,485 | 1,542 | +46 | +3.1 | 2,300 |
| 11/25 | 1,499 | 1,500 | 1,480 | 1,496 | +19 | +1.3 | 2,300 |
| 11/18 | 1,507 | 1,507 | 1,476 | 1,477 | +6 | +0.4 | 1,300 |
| 11/11 | 1,470 | 1,504 | 1,463 | 1,471 | -4 | -0.3 | 3,000 |
| 11/4 | 1,464 | 1,485 | 1,441 | 1,475 | +12 | +0.8 | 2,300 |
| 10/28 | 1,510 | 1,520 | 1,430 | 1,463 | -42 | -2.8 | 4,200 |
| 10/21 | 1,520 | 1,525 | 1,504 | 1,505 | +15 | +1.0 | 800 |
| 10/14 | 1,505 | 1,505 | 1,490 | 1,490 | -15 | -1.0 | 1,100 |
| 10/7 | 1,520 | 1,538 | 1,502 | 1,505 | 0 | 0.0 | 1,800 |
| 9/30 | 1,536 | 1,536 | 1,503 | 1,505 | +1 | +0.1 | 1,600 |
| 9/22 | 1,533 | 1,533 | 1,502 | 1,504 | -13 | -0.9 | 400 |
| 9/16 | 1,525 | 1,537 | 1,501 | 1,517 | -5 | -0.3 | 6,000 |
| 9/9 | 1,521 | 1,571 | 1,515 | 1,522 | +1 | +0.1 | 11,100 |
| 9/2 | 1,543 | 1,545 | 1,521 | 1,521 | -22 | -1.4 | 1,800 |
| 8/26 | 1,530 | 1,570 | 1,530 | 1,543 | -17 | -1.1 | 3,000 |
| 8/19 | 1,520 | 1,560 | 1,520 | 1,560 | +40 | +2.6 | 3,000 |
| 8/12 | 1,550 | 1,551 | 1,520 | 1,520 | -37 | -2.4 | 900 |
▶︎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
