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 |
|---|---|
| 3,870 (24/01/17) | 2,312 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,870 (24/01/17) | 2,312 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,530 | 3,540 | 3,530 | 3,540 | +10 | +0.3 | 500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 3,145 | 3,145 | 3,080 | 3,130 | -15 | -0.5 | 1,600 |
| 8/23 | 3,105 | 3,145 | 3,105 | 3,145 | +40 | +1.3 | 500 |
| 8/22 | 3,075 | 3,105 | 3,075 | 3,105 | +15 | +0.5 | 4,000 |
| 8/21 | 3,090 | 3,120 | 2,980 | 3,090 | +5 | +0.2 | 4,300 |
| 8/20 | 3,085 | 3,110 | 3,080 | 3,085 | 0 | 0.0 | 2,000 |
| 8/19 | 3,095 | 3,160 | 3,000 | 3,085 | -5 | -0.2 | 4,800 |
| 8/16 | 3,180 | 3,180 | 3,060 | 3,090 | -40 | -1.3 | 8,700 |
| 8/15 | 3,145 | 3,190 | 3,105 | 3,130 | -10 | -0.3 | 1,200 |
| 8/14 | 3,080 | 3,185 | 3,070 | 3,140 | +65 | +2.1 | 3,400 |
| 8/13 | 3,150 | 3,200 | 3,045 | 3,075 | -50 | -1.6 | 5,500 |
| 8/9 | 3,010 | 3,125 | 2,970 | 3,125 | +245 | +8.5 | 7,000 |
| 8/8 | 2,752 | 2,905 | 2,752 | 2,880 | +83 | +3.0 | 3,000 |
| 8/7 | 2,626 | 2,798 | 2,626 | 2,797 | +72 | +2.6 | 3,100 |
| 8/6 | 2,631 | 2,759 | 2,631 | 2,725 | +394 | +16.9 | 4,600 |
| 8/5 | 2,590 | 2,848 | 2,312 | 2,331 | -679 | -22.6 | 17,200 |
| 8/2 | 3,255 | 3,260 | 3,010 | 3,010 | -245 | -7.5 | 6,800 |
| 8/1 | 3,280 | 3,280 | 3,255 | 3,255 | -115 | -3.4 | 1,000 |
| 7/31 | 3,275 | 3,370 | 3,275 | 3,370 | +85 | +2.6 | 1,200 |
| 7/30 | 3,285 | 3,315 | 3,285 | 3,285 | -5 | -0.2 | 400 |
| 7/29 | 3,295 | 3,295 | 3,285 | 3,290 | -5 | -0.2 | 5,600 |
| 7/26 | 3,320 | 3,335 | 3,265 | 3,295 | -5 | -0.2 | 1,400 |
| 7/25 | 3,315 | 3,315 | 3,265 | 3,300 | -70 | -2.1 | 4,200 |
| 7/24 | 3,440 | 3,440 | 3,370 | 3,370 | 0 | 0.0 | 600 |
| 7/23 | 3,390 | 3,390 | 3,315 | 3,370 | -20 | -0.6 | 4,600 |
| 7/22 | 3,485 | 3,485 | 3,390 | 3,390 | -30 | -0.9 | 41,100 |
| 7/19 | 3,475 | 3,475 | 3,400 | 3,420 | -55 | -1.6 | 4,900 |
| 7/18 | 3,480 | 3,500 | 3,475 | 3,475 | -30 | -0.9 | 1,200 |
| 7/17 | 3,480 | 3,515 | 3,475 | 3,505 | +25 | +0.7 | 2,300 |
| 7/16 | 3,470 | 3,480 | 3,470 | 3,480 | +25 | +0.7 | 900 |
| 7/12 | 3,415 | 3,455 | 3,410 | 3,455 | +25 | +0.7 | 3,700 |
▶︎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
