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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,841 | 1,886 | 1,812 | 1,838 | -43 | -2.3 | 1,000 |
| 11/6 | 1,870 | 1,881 | 1,829 | 1,881 | -29 | -1.5 | 1,200 |
| 10/30 | 1,910 | 1,910 | 1,910 | 1,910 | +5 | +0.3 | 200 |
| 10/23 | 1,859 | 1,905 | 1,859 | 1,905 | +46 | +2.5 | 800 |
| 10/16 | 1,858 | 1,880 | 1,801 | 1,859 | -39 | -2.1 | 1,600 |
| 10/9 | 1,860 | 1,898 | 1,860 | 1,898 | -2 | -0.1 | 300 |
| 10/2 | 1,877 | 1,917 | 1,877 | 1,900 | +23 | +1.2 | 1,000 |
| 9/25 | 1,877 | 1,877 | 1,877 | 1,877 | -22 | -1.2 | 600 |
| 9/18 | 1,935 | 1,935 | 1,855 | 1,899 | +4 | +0.2 | 1,300 |
| 9/11 | 1,854 | 1,900 | 1,854 | 1,895 | -33 | -1.7 | 1,100 |
| 9/4 | 1,959 | 1,959 | 1,839 | 1,928 | -31 | -1.6 | 1,900 |
| 8/28 | 1,904 | 1,978 | 1,839 | 1,959 | -25 | -1.3 | 2,800 |
| 8/21 | 1,800 | 1,992 | 1,800 | 1,984 | +184 | +10.2 | 2,600 |
| 8/14 | 1,757 | 1,800 | 1,728 | 1,800 | +12 | +0.7 | 2,300 |
| 8/7 | 1,756 | 1,788 | 1,756 | 1,788 | +26 | +1.5 | 300 |
| 7/31 | 1,763 | 1,792 | 1,729 | 1,762 | +31 | +1.8 | 2,000 |
| 7/22 | 1,744 | 1,765 | 1,724 | 1,731 | -67 | -3.7 | 1,800 |
| 7/17 | 1,760 | 1,798 | 1,715 | 1,798 | -4 | -0.2 | 3,200 |
| 7/10 | 1,849 | 1,849 | 1,713 | 1,802 | -74 | -3.9 | 1,800 |
| 7/3 | 1,869 | 1,876 | 1,850 | 1,876 | +42 | +2.3 | 1,300 |
| 6/26 | 1,783 | 1,861 | 1,775 | 1,834 | +21 | +1.2 | 1,600 |
| 6/19 | 1,799 | 1,819 | 1,785 | 1,813 | +94 | +5.5 | 1,400 |
| 6/12 | 1,744 | 1,799 | 1,700 | 1,719 | +2 | +0.1 | 3,500 |
| 6/5 | 1,709 | 1,759 | 1,700 | 1,717 | +19 | +1.1 | 2,900 |
| 5/29 | 1,728 | 1,736 | 1,698 | 1,698 | -29 | -1.7 | 2,400 |
| 5/22 | 1,751 | 1,780 | 1,727 | 1,727 | -47 | -2.7 | 3,200 |
| 5/15 | 1,748 | 1,799 | 1,745 | 1,774 | +43 | +2.5 | 3,500 |
| 5/8 | 1,730 | 1,731 | 1,730 | 1,731 | -12 | -0.7 | 200 |
| 5/1 | 1,629 | 1,749 | 1,629 | 1,743 | +85 | +5.1 | 4,600 |
| 4/24 | 1,737 | 1,741 | 1,610 | 1,658 | -39 | -2.3 | 4,600 |
▶︎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
