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) |
|---|---|---|---|---|---|---|---|
| 1/17 | 3,785 | 3,870 | 3,525 | 3,650 | +215 | +6.3 | 63,000 |
| 1/16 | 3,465 | 3,465 | 3,355 | 3,435 | -30 | -0.9 | 4,800 |
| 1/15 | 3,370 | 3,490 | 3,350 | 3,465 | +70 | +2.1 | 13,000 |
| 1/12 | 3,310 | 3,410 | 3,310 | 3,395 | +75 | +2.3 | 12,000 |
| 1/11 | 3,400 | 3,400 | 3,310 | 3,320 | -25 | -0.8 | 5,100 |
| 1/10 | 3,375 | 3,425 | 3,330 | 3,345 | -25 | -0.7 | 12,100 |
| 1/9 | 3,320 | 3,410 | 3,320 | 3,370 | +70 | +2.1 | 12,100 |
| 1/5 | 3,355 | 3,380 | 3,280 | 3,300 | -55 | -1.6 | 8,500 |
| 1/4 | 3,405 | 3,415 | 3,195 | 3,355 | +160 | +5.0 | 52,700 |
| 12/29 | 3,195 | 3,250 | 3,160 | 3,195 | 0 | 0.0 | 8,300 |
| 12/28 | 3,250 | 3,250 | 3,135 | 3,195 | -20 | -0.6 | 8,300 |
| 12/27 | 3,330 | 3,350 | 3,155 | 3,215 | -60 | -1.8 | 20,400 |
| 12/26 | 3,445 | 3,460 | 3,195 | 3,275 | -175 | -5.1 | 23,700 |
| 12/25 | 3,255 | 3,690 | 3,190 | 3,450 | +330 | +10.6 | 51,900 |
| 12/22 | 3,405 | 3,405 | 3,095 | 3,120 | -215 | -6.5 | 35,800 |
| 12/21 | 3,250 | 3,445 | 3,170 | 3,335 | +125 | +3.9 | 80,000 |
| 12/20 | 3,020 | 3,260 | 2,950 | 3,210 | +452 | +16.4 | 109,100 |
| 12/19 | 2,733 | 2,761 | 2,715 | 2,758 | +25 | +0.9 | 3,700 |
| 12/18 | 2,693 | 2,733 | 2,685 | 2,733 | +51 | +1.9 | 1,800 |
| 12/15 | 2,680 | 2,690 | 2,660 | 2,682 | +8 | +0.3 | 900 |
| 12/14 | 2,700 | 2,704 | 2,651 | 2,674 | -26 | -1.0 | 4,100 |
| 12/13 | 2,706 | 2,727 | 2,689 | 2,700 | -3 | -0.1 | 2,200 |
| 12/12 | 2,705 | 2,733 | 2,702 | 2,703 | -32 | -1.2 | 3,600 |
| 12/11 | 2,731 | 2,740 | 2,714 | 2,735 | +4 | +0.2 | 3,500 |
| 12/8 | 2,768 | 2,770 | 2,717 | 2,731 | -59 | -2.1 | 5,700 |
| 12/7 | 2,840 | 2,840 | 2,787 | 2,790 | -70 | -2.5 | 1,300 |
| 12/6 | 2,856 | 2,860 | 2,848 | 2,860 | +43 | +1.5 | 1,400 |
| 12/5 | 2,828 | 2,842 | 2,811 | 2,817 | -30 | -1.1 | 1,800 |
| 12/4 | 2,850 | 2,851 | 2,811 | 2,847 | +6 | +0.2 | 2,100 |
| 12/1 | 2,800 | 2,868 | 2,800 | 2,841 | +41 | +1.5 | 19,500 |
▶︎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
