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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,130 | 3,600 | 3,120 | 3,530 | +420 | +13.5 | 68,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,264 | 2,878 | 2,230 | 2,843 | +566 | +24.9 | 201,700 |
| 19/09 | 2,135 | 2,373 | 2,106 | 2,277 | +142 | +6.7 | 85,600 |
| 19/08 | 2,325 | 2,384 | 2,097 | 2,135 | -228 | -9.7 | 62,000 |
| 19/07 | 2,450 | 2,560 | 2,200 | 2,363 | -54 | -2.2 | 72,800 |
| 19/06 | 2,052 | 2,560 | 2,050 | 2,417 | +340 | +16.4 | 135,900 |
| 19/05 | 2,473 | 2,648 | 2,073 | 2,077 | -396 | -16.0 | 171,200 |
| 19/04 | 2,346 | 2,629 | 2,343 | 2,473 | +130 | +5.6 | 52,300 |
| 19/03 | 1,932 | 2,440 | 1,920 | 2,343 | +414 | +21.5 | 68,600 |
| 19/02 | 1,869 | 2,074 | 1,760 | 1,929 | +20 | +1.1 | 46,900 |
| 19/01 | 1,770 | 2,049 | 1,769 | 1,909 | +99 | +5.5 | 42,100 |
| 18/12 | 2,310 | 2,317 | 1,725 | 1,810 | -481 | -21.0 | 31,500 |
| 18/11 | 2,244 | 2,438 | 2,202 | 2,291 | +97 | +4.4 | 21,900 |
| 18/10 | 2,450 | 2,510 | 2,003 | 2,194 | -263 | -10.7 | 76,200 |
| 18/09 | 2,400 | 2,530 | 2,384 | 2,457 | +54 | +2.3 | 27,400 |
| 18/08 | 2,391 | 2,550 | 2,271 | 2,403 | +61 | +2.6 | 118,600 |
| 18/07 | 2,525 | 2,565 | 2,314 | 2,342 | -175 | -7.0 | 49,100 |
| 18/06 | 2,651 | 2,799 | 2,506 | 2,517 | -174 | -6.5 | 52,200 |
| 18/05 | 2,410 | 2,899 | 2,383 | 2,691 | +290 | +12.1 | 143,600 |
| 18/04 | 2,380 | 2,546 | 2,355 | 2,401 | +21 | +0.9 | 34,400 |
| 18/03 | 2,666 | 2,691 | 2,261 | 2,380 | -287 | -10.8 | 127,900 |
| 18/02 | 2,750 | 2,797 | 2,152 | 2,667 | -66 | -2.4 | 177,900 |
| 18/01 | 2,641 | 2,949 | 2,625 | 2,733 | +121 | +4.6 | 109,000 |
| 17/12 | 2,827 | 2,852 | 2,574 | 2,612 | -204 | -7.2 | 81,600 |
| 17/11 | 2,459 | 2,919 | 2,427 | 2,816 | +367 | +15.0 | 187,300 |
| 17/10 | 2,141 | 2,585 | 2,141 | 2,449 | +301 | +14.0 | 172,400 |
| 17/09 | 2,260 | 2,277 | 2,139 | 2,148 | -112 | -5.0 | 51,900 |
| 17/08 | 2,380 | 2,548 | 2,100 | 2,260 | -120 | -5.0 | 101,000 |
| 17/07 | 2,102 | 2,399 | 2,050 | 2,380 | +244 | +11.4 | 84,200 |
| 17/06 | 2,298 | 2,395 | 2,131 | 2,136 | -138 | -6.1 | 89,000 |
| 17/05 | 1,819 | 2,448 | 1,819 | 2,274 | +455 | +25.0 | 198,700 |
▶︎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
