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 | 3,500 | +390 | +12.5 | 69,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,041 | 1,083 | 1,041 | 1,083 | +50 | +4.8 | 2,880 |
| 09/09 | 1,157 | 1,163 | 1,033 | 1,033 | -124 | -10.7 | 7,080 |
| 09/08 | 1,149 | 1,167 | 1,149 | 1,157 | +8 | +0.7 | 2,040 |
| 09/07 | 1,324 | 1,324 | 1,149 | 1,149 | -138 | -10.7 | 5,280 |
| 09/06 | 1,250 | 1,317 | 1,224 | 1,287 | +38 | +3.0 | 14,880 |
| 09/05 | 1,249 | 1,316 | 1,229 | 1,249 | +1 | +0.1 | 8,280 |
| 09/04 | 1,241 | 1,283 | 1,199 | 1,248 | +7 | +0.6 | 7,800 |
| 09/03 | 1,241 | 1,272 | 1,216 | 1,241 | 0 | 0.0 | 9,480 |
| 09/02 | 1,108 | 1,241 | 983 | 1,241 | +133 | +12.0 | 5,880 |
| 09/01 | 1,182 | 1,183 | 1,107 | 1,108 | +24 | +2.2 | 11,280 |
| 08/12 | 1,183 | 1,208 | 1,066 | 1,084 | -99 | -8.4 | 8,280 |
| 08/11 | 1,208 | 1,308 | 1,074 | 1,183 | -25 | -2.1 | 17,640 |
| 08/10 | 1,037 | 1,208 | 916 | 1,208 | +175 | +16.9 | 54,120 |
| 08/09 | 1,104 | 1,108 | 999 | 1,033 | -71 | -6.4 | 43,560 |
| 08/08 | 1,291 | 1,291 | 1,083 | 1,104 | -187 | -14.5 | 10,200 |
| 08/07 | 1,369 | 1,369 | 1,249 | 1,291 | -78 | -5.7 | 11,880 |
| 08/06 | 1,364 | 1,374 | 1,323 | 1,369 | +52 | +4.0 | 18,960 |
| 08/05 | 1,341 | 1,374 | 1,224 | 1,317 | -13 | -1.0 | 20,520 |
| 08/04 | 1,259 | 1,343 | 1,233 | 1,330 | +72 | +5.7 | 13,200 |
| 08/03 | 1,241 | 1,258 | 1,199 | 1,258 | +17 | +1.4 | 24,240 |
| 08/02 | 1,274 | 1,349 | 1,224 | 1,241 | -33 | -2.6 | 11,880 |
| 08/01 | 1,347 | 1,347 | 1,204 | 1,274 | -73 | -5.4 | 54,600 |
| 07/12 | 1,334 | 1,499 | 1,291 | 1,347 | +13 | +1.0 | 21,480 |
| 07/11 | 1,416 | 1,441 | 1,293 | 1,334 | -80 | -5.7 | 17,040 |
| 07/10 | 1,445 | 1,483 | 1,349 | 1,414 | -23 | -1.6 | 9,720 |
| 07/09 | 1,499 | 1,516 | 1,399 | 1,437 | -62 | -4.1 | 3,960 |
| 07/08 | 1,614 | 1,665 | 1,499 | 1,499 | -114 | -7.1 | 13,560 |
| 07/07 | 1,674 | 1,699 | 1,613 | 1,613 | -57 | -3.4 | 22,440 |
| 07/06 | 1,658 | 1,699 | 1,599 | 1,670 | +46 | +2.8 | 27,480 |
| 07/05 | 1,583 | 1,666 | 1,560 | 1,624 | +41 | +2.6 | 10,080 |
▶︎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
