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20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) | 2,626 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,870 (24/01/17) | 3,000 (24/03/13) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,400 | 3,585 | 3,340 | 3,340 | -50 | -1.5 | 37,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,605 | 3,605 | 3,165 | 3,390 | -205 | -5.7 | 64,300 |
| 24/03 | 3,240 | 3,625 | 3,000 | 3,595 | +355 | +11.0 | 162,900 |
| 24/02 | 3,595 | 3,860 | 3,060 | 3,240 | -335 | -9.4 | 351,200 |
| 24/01 | 3,405 | 3,870 | 3,195 | 3,575 | +380 | +11.9 | 306,700 |
| 23/12 | 2,800 | 3,690 | 2,651 | 3,195 | +395 | +14.1 | 389,100 |
| 23/11 | 2,757 | 2,895 | 2,726 | 2,800 | +75 | +2.8 | 62,400 |
| 23/10 | 2,887 | 2,932 | 2,626 | 2,725 | -145 | -5.1 | 120,100 |
| 23/09 | 2,804 | 2,906 | 2,750 | 2,870 | +75 | +2.7 | 71,100 |
| 23/08 | 2,890 | 2,938 | 2,735 | 2,795 | -96 | -3.3 | 132,400 |
| 23/07 | 2,999 | 3,000 | 2,693 | 2,891 | -69 | -2.3 | 92,300 |
| 23/06 | 2,791 | 3,195 | 2,755 | 2,960 | +165 | +5.9 | 228,800 |
| 23/05 | 2,503 | 2,950 | 2,503 | 2,795 | +296 | +11.8 | 231,100 |
| 23/04 | 2,612 | 2,651 | 2,407 | 2,499 | -81 | -3.1 | 42,700 |
| 23/03 | 2,364 | 2,681 | 2,180 | 2,580 | +216 | +9.1 | 173,200 |
| 23/02 | 1,982 | 2,410 | 1,969 | 2,364 | +374 | +18.8 | 52,300 |
| 23/01 | 1,923 | 2,028 | 1,921 | 1,990 | +68 | +3.5 | 24,300 |
| 22/12 | 1,978 | 2,020 | 1,922 | 1,922 | -56 | -2.8 | 21,900 |
| 22/11 | 1,942 | 2,075 | 1,942 | 1,978 | +62 | +3.2 | 20,000 |
| 22/10 | 1,945 | 1,987 | 1,910 | 1,916 | -35 | -1.8 | 20,600 |
| 22/09 | 1,973 | 2,007 | 1,942 | 1,951 | -29 | -1.5 | 6,400 |
| 22/08 | 1,990 | 2,087 | 1,931 | 1,980 | -14 | -0.7 | 28,100 |
| 22/07 | 1,955 | 1,994 | 1,880 | 1,994 | +39 | +2.0 | 24,700 |
| 22/06 | 1,910 | 2,032 | 1,900 | 1,955 | +45 | +2.4 | 17,500 |
| 22/05 | 1,902 | 2,000 | 1,802 | 1,910 | +8 | +0.4 | 21,300 |
| 22/04 | 1,938 | 2,002 | 1,849 | 1,902 | -36 | -1.9 | 14,100 |
| 22/03 | 1,951 | 1,951 | 1,761 | 1,938 | +5 | +0.3 | 39,000 |
| 22/02 | 2,003 | 2,012 | 1,836 | 1,933 | -52 | -2.6 | 53,300 |
| 22/01 | 2,185 | 2,230 | 1,930 | 1,985 | -217 | -9.9 | 30,600 |
| 21/12 | 2,181 | 2,225 | 2,101 | 2,202 | -4 | -0.2 | 28,500 |
| 21/11 | 2,150 | 2,225 | 2,136 | 2,206 | +66 | +3.1 | 26,400 |
▶︎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