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 | 3,500 | +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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,626 | 1,627 | 1,516 | 1,583 | -43 | -2.6 | 9,120 |
| 07/03 | 1,666 | 1,741 | 1,624 | 1,626 | +2 | +0.1 | 22,800 |
| 07/02 | 1,665 | 1,687 | 1,591 | 1,624 | -41 | -2.5 | 27,240 |
| 07/01 | 1,459 | 1,699 | 1,459 | 1,665 | +216 | +14.9 | 33,120 |
| 06/12 | 1,466 | 1,524 | 1,416 | 1,449 | -12 | -0.8 | 39,600 |
| 06/11 | 1,491 | 1,583 | 1,449 | 1,461 | -22 | -1.5 | 25,800 |
| 06/10 | 1,508 | 1,574 | 1,416 | 1,483 | -17 | -1.1 | 21,120 |
| 06/09 | 1,533 | 1,583 | 1,474 | 1,500 | -82 | -5.2 | 9,000 |
| 06/08 | 1,499 | 1,762 | 1,441 | 1,582 | +83 | +5.5 | 13,200 |
| 06/07 | 1,584 | 1,609 | 1,334 | 1,499 | -125 | -7.7 | 10,200 |
| 06/06 | 1,691 | 1,691 | 1,543 | 1,624 | -67 | -4.0 | 21,840 |
| 06/05 | 1,749 | 1,783 | 1,658 | 1,691 | -50 | -2.9 | 17,400 |
| 06/04 | 1,762 | 1,858 | 1,733 | 1,741 | -17 | -1.0 | 37,800 |
| 06/03 | 1,633 | 1,762 | 1,545 | 1,758 | +125 | +7.7 | 25,680 |
| 06/02 | 1,791 | 1,799 | 1,499 | 1,633 | -158 | -8.8 | 29,640 |
| 06/01 | 1,749 | 1,916 | 1,587 | 1,791 | +42 | +2.4 | 63,480 |
| 05/12 | 1,465 | 1,849 | 1,434 | 1,749 | +283 | +19.3 | 105,240 |
| 05/11 | 1,368 | 1,483 | 1,368 | 1,466 | +100 | +7.3 | 47,880 |
| 05/10 | 1,391 | 1,406 | 1,354 | 1,366 | -23 | -1.7 | 17,760 |
| 05/09 | 1,362 | 1,414 | 1,343 | 1,389 | +27 | +2.0 | 29,400 |
| 05/08 | 1,375 | 1,416 | 1,333 | 1,362 | -12 | -0.9 | 24,480 |
| 05/07 | 1,433 | 1,433 | 1,333 | 1,374 | -50 | -3.5 | 15,480 |
| 05/06 | 1,458 | 1,491 | 1,408 | 1,424 | -9 | -0.6 | 10,560 |
| 05/05 | 1,499 | 1,616 | 1,418 | 1,433 | -66 | -4.4 | 21,840 |
| 05/04 | 1,416 | 1,637 | 1,408 | 1,499 | +83 | +5.9 | 27,840 |
| 05/03 | 1,466 | 1,483 | 1,383 | 1,416 | -50 | -3.4 | 21,000 |
| 05/02 | 1,474 | 1,483 | 1,441 | 1,466 | -8 | -0.5 | 27,480 |
| 05/01 | 1,287 | 1,499 | 1,287 | 1,474 | +187 | +14.5 | 25,200 |
| 04/12 | 1,374 | 1,383 | 1,224 | 1,287 | -87 | -6.3 | 42,240 |
| 04/11 | 1,399 | 1,408 | 1,274 | 1,374 | -25 | -1.8 | 18,720 |
▶︎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
