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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,663 | 1,663 | 1,628 | 1,651 | +15 | +0.9 | 2,900 |
| 12/30 | 1,657 | 1,657 | 1,633 | 1,636 | -1 | -0.1 | 1,700 |
| 12/24 | 1,637 | 1,660 | 1,625 | 1,637 | -8 | -0.5 | 3,300 |
| 12/17 | 1,644 | 1,646 | 1,644 | 1,645 | -2 | -0.1 | 600 |
| 12/10 | 1,635 | 1,654 | 1,625 | 1,647 | -11 | -0.7 | 4,000 |
| 12/3 | 1,664 | 1,664 | 1,630 | 1,658 | +8 | +0.5 | 3,000 |
| 11/26 | 1,647 | 1,655 | 1,628 | 1,650 | +14 | +0.9 | 1,200 |
| 11/19 | 1,634 | 1,660 | 1,631 | 1,636 | -14 | -0.9 | 2,500 |
| 11/12 | 1,647 | 1,650 | 1,640 | 1,650 | +9 | +0.6 | 700 |
| 11/5 | 1,650 | 1,650 | 1,640 | 1,641 | +6 | +0.4 | 1,300 |
| 10/29 | 1,618 | 1,635 | 1,618 | 1,635 | +10 | +0.6 | 3,300 |
| 10/22 | 1,628 | 1,647 | 1,624 | 1,625 | +2 | +0.1 | 3,500 |
| 10/15 | 1,676 | 1,737 | 1,620 | 1,623 | -65 | -3.9 | 18,900 |
| 10/8 | 1,680 | 1,719 | 1,680 | 1,688 | +10 | +0.6 | 3,300 |
| 10/1 | 1,689 | 1,716 | 1,676 | 1,678 | -5 | -0.3 | 3,000 |
| 9/24 | 1,680 | 1,704 | 1,671 | 1,683 | -3 | -0.2 | 2,500 |
| 9/17 | 1,682 | 1,696 | 1,681 | 1,686 | +1 | +0.1 | 2,500 |
| 9/10 | 1,702 | 1,703 | 1,674 | 1,685 | -19 | -1.1 | 1,700 |
| 9/3 | 1,700 | 1,709 | 1,660 | 1,704 | +1 | +0.1 | 3,200 |
| 8/27 | 1,683 | 1,710 | 1,672 | 1,703 | +7 | +0.4 | 3,400 |
| 8/20 | 1,687 | 1,697 | 1,681 | 1,696 | -1 | -0.1 | 900 |
| 8/13 | 1,690 | 1,697 | 1,668 | 1,697 | +2 | +0.1 | 2,400 |
| 8/6 | 1,690 | 1,696 | 1,684 | 1,695 | +13 | +0.8 | 1,500 |
| 7/30 | 1,685 | 1,716 | 1,678 | 1,682 | +2 | +0.1 | 2,300 |
| 7/21 | 1,708 | 1,708 | 1,665 | 1,680 | -34 | -2.0 | 1,100 |
| 7/16 | 1,672 | 1,788 | 1,672 | 1,714 | +29 | +1.7 | 10,300 |
| 7/9 | 1,699 | 1,708 | 1,679 | 1,685 | +10 | +0.6 | 1,100 |
| 7/2 | 1,696 | 1,696 | 1,675 | 1,675 | +12 | +0.7 | 2,100 |
| 6/25 | 1,660 | 1,680 | 1,660 | 1,663 | +3 | +0.2 | 1,800 |
| 6/18 | 1,677 | 1,677 | 1,660 | 1,660 | 0 | 0.0 | 1,600 |
▶︎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
