！決算発表予定日 2024/05/08
6874東証S貸借
業種 電気機器
協立電機 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,870 (24/01/17) | 2,531 (23/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,870 (24/01/17) | 3,000 (24/03/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 3,330 | 3,415 | 3,330 | 3,390 | +70 | +2.1 | 2,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,300 | 3,365 | 3,300 | 3,320 | -5 | -0.2 | 2,400 |
| 4/25 | 3,325 | 3,325 | 3,325 | 3,325 | 0 | 0.0 | 700 |
| 4/24 | 3,310 | 3,345 | 3,310 | 3,325 | +15 | +0.5 | 2,500 |
| 4/23 | 3,320 | 3,330 | 3,300 | 3,310 | +5 | +0.2 | 2,300 |
| 4/22 | 3,210 | 3,315 | 3,210 | 3,305 | +90 | +2.8 | 5,900 |
| 4/19 | 3,350 | 3,350 | 3,165 | 3,215 | -135 | -4.0 | 7,300 |
| 4/18 | 3,385 | 3,410 | 3,315 | 3,350 | -35 | -1.0 | 1,900 |
| 4/17 | 3,380 | 3,425 | 3,370 | 3,385 | -40 | -1.2 | 700 |
| 4/16 | 3,415 | 3,425 | 3,375 | 3,425 | -5 | -0.2 | 2,000 |
| 4/15 | 3,425 | 3,445 | 3,385 | 3,430 | -50 | -1.4 | 3,100 |
| 4/12 | 3,500 | 3,500 | 3,430 | 3,480 | +10 | +0.3 | 5,300 |
| 4/11 | 3,420 | 3,470 | 3,400 | 3,470 | +35 | +1.0 | 1,600 |
| 4/10 | 3,500 | 3,500 | 3,435 | 3,435 | +5 | +0.2 | 2,300 |
| 4/9 | 3,440 | 3,450 | 3,430 | 3,430 | 0 | 0.0 | 1,300 |
| 4/8 | 3,455 | 3,495 | 3,400 | 3,430 | +30 | +0.9 | 4,500 |
| 4/5 | 3,440 | 3,440 | 3,370 | 3,400 | -50 | -1.5 | 3,700 |
| 4/4 | 3,480 | 3,485 | 3,415 | 3,450 | +15 | +0.4 | 2,400 |
| 4/3 | 3,395 | 3,480 | 3,370 | 3,435 | +25 | +0.7 | 1,800 |
| 4/2 | 3,575 | 3,580 | 3,400 | 3,410 | -135 | -3.8 | 4,600 |
| 4/1 | 3,605 | 3,605 | 3,510 | 3,545 | -50 | -1.4 | 5,100 |
| 3/29 | 3,535 | 3,625 | 3,440 | 3,595 | +80 | +2.3 | 11,500 |
| 3/28 | 3,445 | 3,535 | 3,445 | 3,515 | +120 | +3.5 | 15,900 |
| 3/27 | 3,370 | 3,430 | 3,370 | 3,395 | +30 | +0.9 | 12,800 |
| 3/26 | 3,300 | 3,375 | 3,300 | 3,365 | +65 | +2.0 | 9,600 |
| 3/25 | 3,220 | 3,345 | 3,220 | 3,300 | +85 | +2.6 | 8,200 |
| 3/22 | 3,200 | 3,215 | 3,190 | 3,215 | 0 | 0.0 | 1,400 |
| 3/21 | 3,250 | 3,250 | 3,150 | 3,215 | +35 | +1.1 | 5,000 |
| 3/19 | 3,175 | 3,195 | 3,130 | 3,180 | +5 | +0.2 | 4,100 |
| 3/18 | 3,120 | 3,175 | 3,120 | 3,175 | +65 | +2.1 | 2,400 |
| 3/15 | 3,070 | 3,140 | 3,065 | 3,110 | +40 | +1.3 | 2,400 |
▶︎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