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 | 3,545 | 3,530 | 3,545 | +15 | +0.4 | 600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/15 | 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 |
| 3/14 | 3,075 | 3,075 | 3,015 | 3,070 | 0 | 0.0 | 4,100 |
| 3/13 | 3,115 | 3,145 | 3,000 | 3,070 | -30 | -1.0 | 9,900 |
| 3/12 | 3,170 | 3,170 | 3,070 | 3,100 | -60 | -1.9 | 7,300 |
| 3/11 | 3,195 | 3,200 | 3,125 | 3,160 | -85 | -2.6 | 6,800 |
| 3/8 | 3,180 | 3,245 | 3,180 | 3,245 | +25 | +0.8 | 3,700 |
| 3/7 | 3,275 | 3,285 | 3,200 | 3,220 | -55 | -1.7 | 5,100 |
| 3/6 | 3,210 | 3,285 | 3,180 | 3,275 | +80 | +2.5 | 3,400 |
| 3/5 | 3,190 | 3,225 | 3,160 | 3,195 | +5 | +0.2 | 39,300 |
| 3/4 | 3,205 | 3,260 | 3,190 | 3,190 | -20 | -0.6 | 7,800 |
▶︎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
