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) |
|---|---|---|---|---|---|---|---|
| 3/1 | 3,240 | 3,245 | 3,210 | 3,210 | -30 | -0.9 | 2,200 |
| 2/29 | 3,280 | 3,290 | 3,200 | 3,240 | -45 | -1.4 | 6,900 |
| 2/28 | 3,340 | 3,340 | 3,285 | 3,285 | -30 | -0.9 | 2,800 |
| 2/27 | 3,265 | 3,335 | 3,265 | 3,315 | +35 | +1.1 | 5,400 |
| 2/26 | 3,240 | 3,305 | 3,240 | 3,280 | -5 | -0.2 | 9,000 |
| 2/22 | 3,245 | 3,315 | 3,235 | 3,285 | +75 | +2.3 | 12,100 |
| 2/21 | 3,245 | 3,265 | 3,210 | 3,210 | -30 | -0.9 | 6,100 |
| 2/20 | 3,240 | 3,280 | 3,230 | 3,240 | +15 | +0.5 | 6,500 |
| 2/19 | 3,105 | 3,270 | 3,105 | 3,225 | +120 | +3.9 | 13,000 |
| 2/16 | 3,105 | 3,175 | 3,060 | 3,105 | +10 | +0.3 | 12,300 |
| 2/15 | 3,140 | 3,155 | 3,070 | 3,095 | -95 | -3.0 | 14,100 |
| 2/14 | 3,240 | 3,240 | 3,160 | 3,190 | -80 | -2.5 | 11,700 |
| 2/13 | 3,250 | 3,335 | 3,240 | 3,270 | +45 | +1.4 | 42,700 |
| 2/9 | 3,300 | 3,305 | 3,170 | 3,225 | -90 | -2.7 | 32,200 |
| 2/8 | 3,400 | 3,410 | 3,315 | 3,315 | -65 | -1.9 | 24,500 |
| 2/7 | 3,385 | 3,455 | 3,305 | 3,380 | -355 | -9.5 | 65,900 |
| 2/6 | 3,675 | 3,860 | 3,675 | 3,735 | +60 | +1.6 | 40,900 |
| 2/5 | 3,685 | 3,720 | 3,635 | 3,675 | +55 | +1.5 | 29,800 |
| 2/2 | 3,670 | 3,670 | 3,555 | 3,620 | -10 | -0.3 | 7,400 |
| 2/1 | 3,595 | 3,690 | 3,595 | 3,630 | +55 | +1.5 | 7,900 |
| 1/31 | 3,575 | 3,605 | 3,545 | 3,575 | -5 | -0.1 | 2,500 |
| 1/30 | 3,540 | 3,615 | 3,515 | 3,580 | +10 | +0.3 | 6,300 |
| 1/29 | 3,700 | 3,765 | 3,555 | 3,570 | +70 | +2.0 | 28,300 |
| 1/26 | 3,620 | 3,620 | 3,500 | 3,500 | -25 | -0.7 | 8,500 |
| 1/25 | 3,500 | 3,570 | 3,465 | 3,525 | +25 | +0.7 | 8,100 |
| 1/24 | 3,500 | 3,510 | 3,475 | 3,500 | 0 | 0.0 | 3,100 |
| 1/23 | 3,440 | 3,550 | 3,410 | 3,500 | +65 | +1.9 | 17,900 |
| 1/22 | 3,595 | 3,635 | 3,380 | 3,435 | -145 | -4.1 | 26,700 |
| 1/19 | 3,600 | 3,635 | 3,500 | 3,580 | -20 | -0.6 | 13,000 |
| 1/18 | 3,685 | 3,685 | 3,555 | 3,600 | -50 | -1.4 | 9,000 |
▶︎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
