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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,814 | 1,830 | 1,578 | 1,819 | +19 | +1.1 | 52,800 |
| 17/03 | 1,606 | 1,907 | 1,584 | 1,800 | +194 | +12.1 | 77,400 |
| 17/02 | 1,427 | 1,680 | 1,415 | 1,606 | +181 | +12.7 | 73,400 |
| 17/01 | 1,404 | 1,448 | 1,383 | 1,425 | +34 | +2.4 | 50,700 |
| 16/12 | 1,400 | 1,400 | 1,382 | 1,391 | -8 | -0.6 | 23,400 |
| 16/11 | 1,412 | 1,450 | 1,364 | 1,399 | -40 | -2.8 | 28,600 |
| 16/10 | 1,276 | 1,460 | 1,276 | 1,439 | +139 | +10.7 | 24,100 |
| 16/09 | 1,339 | 1,353 | 1,300 | 1,300 | -39 | -2.9 | 8,100 |
| 16/08 | 1,321 | 1,355 | 1,293 | 1,339 | +19 | +1.4 | 9,900 |
| 16/07 | 1,342 | 1,370 | 1,280 | 1,320 | -52 | -3.8 | 13,800 |
| 16/06 | 1,510 | 1,550 | 1,338 | 1,372 | -178 | -11.5 | 22,300 |
| 16/05 | 1,350 | 1,550 | 1,339 | 1,550 | +205 | +15.2 | 15,100 |
| 16/04 | 1,420 | 1,420 | 1,286 | 1,345 | -56 | -4.0 | 9,400 |
| 16/03 | 1,255 | 1,420 | 1,245 | 1,401 | +147 | +11.7 | 7,600 |
| 16/02 | 1,434 | 1,434 | 1,253 | 1,254 | -181 | -12.6 | 7,900 |
| 16/01 | 1,482 | 1,482 | 1,261 | 1,435 | -47 | -3.2 | 12,400 |
| 15/12 | 1,580 | 1,681 | 1,471 | 1,482 | -138 | -8.5 | 35,100 |
| 15/11 | 1,615 | 1,719 | 1,575 | 1,620 | -46 | -2.8 | 22,000 |
| 15/10 | 1,490 | 1,666 | 1,464 | 1,666 | +186 | +12.6 | 8,500 |
| 15/09 | 1,585 | 1,585 | 1,382 | 1,480 | -178 | -10.7 | 27,700 |
| 15/08 | 2,019 | 2,021 | 1,312 | 1,658 | -332 | -16.7 | 64,100 |
| 15/07 | 1,823 | 2,001 | 1,731 | 1,990 | +169 | +9.3 | 46,900 |
| 15/06 | 1,820 | 2,030 | 1,820 | 1,821 | +3 | +0.2 | 97,600 |
| 15/05 | 1,685 | 1,818 | 1,685 | 1,818 | +133 | +7.9 | 48,600 |
| 15/04 | 1,660 | 1,698 | 1,660 | 1,685 | +20 | +1.2 | 19,500 |
| 15/03 | 1,704 | 1,722 | 1,661 | 1,665 | -19 | -1.1 | 30,000 |
| 15/02 | 1,757 | 1,796 | 1,669 | 1,684 | -54 | -3.1 | 35,200 |
| 15/01 | 1,766 | 1,777 | 1,685 | 1,738 | +12 | +0.7 | 22,500 |
| 14/12 | 1,750 | 1,755 | 1,672 | 1,726 | -3 | -0.2 | 24,300 |
| 14/11 | 1,636 | 1,749 | 1,636 | 1,729 | +80 | +4.9 | 36,000 |
▶︎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
