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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,657 | 1,676 | 1,641 | 1,660 | +4 | +0.2 | 3,500 |
| 6/4 | 1,623 | 1,686 | 1,621 | 1,656 | -7 | -0.4 | 11,000 |
| 5/28 | 1,652 | 1,729 | 1,641 | 1,663 | +15 | +0.9 | 19,200 |
| 5/21 | 1,710 | 1,711 | 1,628 | 1,648 | -62 | -3.6 | 16,300 |
| 5/14 | 1,681 | 1,711 | 1,681 | 1,710 | +30 | +1.8 | 2,400 |
| 5/7 | 1,698 | 1,701 | 1,680 | 1,680 | 0 | 0.0 | 500 |
| 4/30 | 1,680 | 1,704 | 1,670 | 1,680 | -23 | -1.4 | 900 |
| 4/23 | 1,706 | 1,706 | 1,665 | 1,703 | -2 | -0.1 | 4,900 |
| 4/16 | 1,710 | 1,710 | 1,677 | 1,705 | +5 | +0.3 | 6,600 |
| 4/9 | 1,712 | 1,712 | 1,681 | 1,700 | -12 | -0.7 | 3,000 |
| 4/2 | 1,737 | 1,737 | 1,673 | 1,712 | -7 | -0.4 | 7,300 |
| 3/26 | 1,694 | 1,741 | 1,684 | 1,719 | +39 | +2.3 | 6,700 |
| 3/19 | 1,654 | 1,692 | 1,654 | 1,680 | +29 | +1.8 | 3,400 |
| 3/12 | 1,701 | 1,701 | 1,645 | 1,651 | -28 | -1.7 | 6,100 |
| 3/5 | 1,755 | 1,755 | 1,650 | 1,679 | -45 | -2.6 | 9,700 |
| 2/26 | 1,834 | 1,875 | 1,723 | 1,724 | -109 | -6.0 | 48,700 |
| 2/19 | 1,871 | 1,879 | 1,816 | 1,833 | -46 | -2.5 | 27,500 |
| 2/12 | 1,860 | 1,900 | 1,820 | 1,879 | +30 | +1.6 | 13,200 |
| 2/5 | 1,848 | 1,899 | 1,806 | 1,849 | +1 | +0.1 | 9,800 |
| 1/29 | 1,840 | 1,865 | 1,800 | 1,848 | +31 | +1.7 | 6,400 |
| 1/22 | 1,789 | 1,851 | 1,789 | 1,817 | +24 | +1.3 | 12,900 |
| 1/15 | 1,770 | 1,800 | 1,758 | 1,793 | -7 | -0.4 | 7,400 |
| 1/8 | 1,738 | 1,800 | 1,738 | 1,800 | +90 | +5.3 | 8,500 |
| 12/30 | 1,728 | 1,728 | 1,670 | 1,710 | +15 | +0.9 | 3,200 |
| 12/25 | 1,685 | 1,733 | 1,650 | 1,695 | +25 | +1.5 | 5,400 |
| 12/18 | 1,635 | 1,672 | 1,615 | 1,670 | +36 | +2.2 | 14,200 |
| 12/11 | 1,640 | 1,640 | 1,616 | 1,634 | -6 | -0.4 | 21,300 |
| 12/4 | 1,730 | 1,749 | 1,610 | 1,640 | -130 | -7.3 | 45,000 |
| 11/27 | 1,835 | 1,858 | 1,710 | 1,770 | -65 | -3.5 | 12,200 |
| 11/20 | 1,780 | 1,868 | 1,780 | 1,835 | -3 | -0.2 | 5,000 |
▶︎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
