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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,770 | 1,789 | 1,679 | 1,697 | -24 | -1.4 | 4,200 |
| 4/10 | 1,650 | 1,721 | 1,629 | 1,721 | +33 | +2.0 | 1,100 |
| 4/3 | 1,657 | 1,690 | 1,650 | 1,688 | -49 | -2.8 | 700 |
| 3/27 | 1,780 | 1,780 | 1,700 | 1,737 | -88 | -4.8 | 2,100 |
| 3/19 | 1,849 | 1,849 | 1,705 | 1,825 | +136 | +8.1 | 3,200 |
| 3/13 | 1,731 | 1,855 | 1,615 | 1,689 | -85 | -4.8 | 17,000 |
| 3/6 | 1,959 | 1,988 | 1,750 | 1,774 | -225 | -11.3 | 9,100 |
| 2/28 | 1,990 | 2,148 | 1,829 | 1,999 | +49 | +2.5 | 17,700 |
| 2/21 | 2,024 | 2,026 | 1,890 | 1,950 | -71 | -3.5 | 10,500 |
| 2/14 | 1,970 | 2,049 | 1,970 | 2,021 | +23 | +1.2 | 3,900 |
| 2/7 | 1,960 | 2,020 | 1,940 | 1,998 | +14 | +0.7 | 3,200 |
| 1/31 | 2,055 | 2,100 | 1,900 | 1,984 | -128 | -6.1 | 9,700 |
| 1/24 | 1,995 | 2,149 | 1,995 | 2,112 | +124 | +6.2 | 15,500 |
| 1/17 | 2,021 | 2,023 | 1,941 | 1,988 | -47 | -2.3 | 6,500 |
| 1/10 | 1,948 | 2,058 | 1,920 | 2,035 | +87 | +4.5 | 7,000 |
| 12/30 | 1,948 | 1,948 | 1,948 | 1,948 | -1 | -0.1 | 900 |
| 12/27 | 1,942 | 1,957 | 1,910 | 1,949 | +9 | +0.5 | 5,100 |
| 12/20 | 1,937 | 1,968 | 1,928 | 1,940 | +9 | +0.5 | 1,300 |
| 12/13 | 1,972 | 1,972 | 1,915 | 1,931 | -5 | -0.3 | 1,900 |
| 12/6 | 1,930 | 1,966 | 1,920 | 1,936 | +18 | +0.9 | 2,900 |
| 11/29 | 1,920 | 1,939 | 1,904 | 1,918 | -20 | -1.0 | 1,700 |
| 11/22 | 1,950 | 1,950 | 1,904 | 1,938 | -6 | -0.3 | 1,400 |
| 11/15 | 1,950 | 1,955 | 1,900 | 1,944 | +2 | +0.1 | 3,500 |
| 11/8 | 1,873 | 1,967 | 1,873 | 1,942 | +72 | +3.9 | 2,000 |
| 11/1 | 1,909 | 1,909 | 1,870 | 1,870 | -30 | -1.6 | 2,700 |
| 10/25 | 1,907 | 1,907 | 1,880 | 1,900 | +4 | +0.2 | 3,300 |
| 10/18 | 1,805 | 1,915 | 1,805 | 1,896 | +56 | +3.0 | 3,800 |
| 10/11 | 1,904 | 1,964 | 1,810 | 1,840 | -64 | -3.4 | 15,800 |
| 10/4 | 1,887 | 1,928 | 1,858 | 1,904 | +24 | +1.3 | 2,700 |
| 9/27 | 1,888 | 1,888 | 1,831 | 1,880 | ー | ー | 2,900 |
▶︎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
