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) |
|---|---|---|---|---|---|---|---|
| 7/11 | 3,445 | 3,445 | 3,425 | 3,430 | -15 | -0.4 | 3,000 |
| 7/10 | 3,440 | 3,445 | 3,430 | 3,445 | +5 | +0.2 | 1,200 |
| 7/9 | 3,425 | 3,440 | 3,415 | 3,440 | +20 | +0.6 | 2,300 |
| 7/8 | 3,425 | 3,490 | 3,420 | 3,420 | +5 | +0.2 | 5,200 |
| 7/5 | 3,415 | 3,425 | 3,415 | 3,415 | 0 | 0.0 | 2,700 |
| 7/4 | 3,400 | 3,415 | 3,390 | 3,415 | +20 | +0.6 | 2,900 |
| 7/3 | 3,395 | 3,445 | 3,375 | 3,395 | 0 | 0.0 | 3,700 |
| 7/2 | 3,430 | 3,490 | 3,380 | 3,395 | -40 | -1.2 | 4,000 |
| 7/1 | 3,460 | 3,480 | 3,360 | 3,435 | -45 | -1.3 | 8,900 |
| 6/28 | 3,485 | 3,490 | 3,445 | 3,480 | -5 | -0.1 | 4,900 |
| 6/27 | 3,375 | 3,490 | 3,375 | 3,485 | -50 | -1.4 | 5,300 |
| 6/26 | 3,445 | 3,595 | 3,445 | 3,535 | +60 | +1.7 | 6,000 |
| 6/25 | 3,465 | 3,585 | 3,465 | 3,475 | +10 | +0.3 | 3,300 |
| 6/24 | 3,500 | 3,510 | 3,425 | 3,465 | -45 | -1.3 | 3,700 |
| 6/21 | 3,555 | 3,555 | 3,510 | 3,510 | -45 | -1.3 | 2,800 |
| 6/20 | 3,565 | 3,565 | 3,520 | 3,555 | -10 | -0.3 | 2,800 |
| 6/19 | 3,555 | 3,585 | 3,535 | 3,565 | +25 | +0.7 | 4,100 |
| 6/18 | 3,455 | 3,550 | 3,455 | 3,540 | +95 | +2.8 | 5,000 |
| 6/17 | 3,425 | 3,465 | 3,425 | 3,445 | +20 | +0.6 | 1,500 |
| 6/14 | 3,460 | 3,460 | 3,425 | 3,425 | -5 | -0.2 | 2,100 |
| 6/13 | 3,430 | 3,470 | 3,400 | 3,430 | 0 | 0.0 | 2,800 |
| 6/12 | 3,395 | 3,430 | 3,395 | 3,430 | +35 | +1.0 | 1,100 |
| 6/11 | 3,415 | 3,425 | 3,395 | 3,395 | -15 | -0.4 | 1,300 |
| 6/10 | 3,425 | 3,425 | 3,410 | 3,410 | +10 | +0.3 | 1,800 |
| 6/7 | 3,405 | 3,405 | 3,360 | 3,400 | +30 | +0.9 | 3,300 |
| 6/6 | 3,385 | 3,390 | 3,370 | 3,370 | -20 | -0.6 | 1,300 |
| 6/5 | 3,400 | 3,400 | 3,350 | 3,390 | 0 | 0.0 | 10,600 |
| 6/4 | 3,340 | 3,430 | 3,330 | 3,390 | +55 | +1.7 | 5,500 |
| 6/3 | 3,330 | 3,340 | 3,310 | 3,335 | +25 | +0.8 | 1,000 |
| 5/31 | 3,285 | 3,310 | 3,280 | 3,310 | +35 | +1.1 | 1,000 |
▶︎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
