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 | 3,455 | +345 | +11.1 | 68,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,383 | 1,449 | 1,341 | 1,399 | +50 | +3.7 | 14,400 |
| 04/09 | 1,374 | 1,441 | 1,283 | 1,349 | -25 | -1.8 | 14,880 |
| 04/08 | 1,533 | 1,583 | 1,349 | 1,374 | -159 | -10.4 | 22,080 |
| 04/07 | 1,616 | 1,683 | 1,533 | 1,533 | -83 | -5.1 | 19,800 |
| 04/06 | 1,666 | 1,749 | 1,566 | 1,616 | -50 | -3.0 | 29,760 |
| 04/05 | 1,749 | 1,749 | 1,491 | 1,666 | -83 | -4.8 | 31,800 |
| 04/04 | 1,449 | 1,874 | 1,433 | 1,749 | +300 | +20.7 | 132,121 |
| 04/03 | 1,174 | 1,458 | 1,149 | 1,449 | +275 | +23.4 | 87,600 |
| 04/02 | 1,133 | 1,233 | 1,099 | 1,174 | +41 | +3.6 | 23,640 |
| 04/01 | 1,124 | 1,191 | 1,091 | 1,133 | +9 | +0.8 | 15,840 |
| 03/12 | 1,233 | 1,266 | 1,033 | 1,124 | -109 | -8.8 | 30,480 |
| 03/11 | 1,316 | 1,316 | 1,233 | 1,233 | -25 | -2.0 | 34,440 |
| 03/10 | 1,141 | 1,333 | 1,099 | 1,258 | +117 | +10.3 | 51,960 |
| 03/09 | 1,149 | 1,166 | 1,083 | 1,141 | +8 | +0.7 | 23,040 |
| 03/08 | 1,124 | 1,199 | 1,016 | 1,133 | +42 | +3.9 | 23,040 |
| 03/07 | 991 | 1,249 | 958 | 1,091 | +100 | +10.1 | 43,320 |
| 03/06 | 916 | 991 | 874 | 991 | +100 | +11.2 | 22,080 |
| 03/05 | 908 | 974 | 849 | 891 | -17 | -1.9 | 13,680 |
| 03/04 | 779 | 999 | 779 | 908 | +129 | +16.6 | 34,080 |
| 03/03 | 754 | 779 | 708 | 779 | +30 | +4.0 | 39,360 |
| 03/02 | 733 | 766 | 724 | 749 | +12 | +1.6 | 62,520 |
| 03/01 | 802 | 808 | 717 | 737 | -65 | -8.1 | 43,800 |
| 02/12 | 958 | 983 | 791 | 802 | -156 | -16.3 | 32,640 |
| 02/11 | 1,008 | 1,041 | 899 | 958 | -41 | -4.1 | 15,720 |
| 02/10 | 1,041 | 1,041 | 874 | 999 | -42 | -4.0 | 20,280 |
| 02/09 | 983 | 1,041 | 916 | 1,041 | +100 | +10.6 | 14,520 |
| 02/08 | 1,066 | 1,091 | 916 | 941 | -125 | -11.7 | 18,960 |
| 02/07 | 1,166 | 1,208 | 1,041 | 1,066 | -100 | -8.6 | 9,600 |
| 02/06 | 1,166 | 1,208 | 1,066 | 1,166 | 0 | 0.0 | 10,800 |
| 02/05 | 1,258 | 1,258 | 1,108 | 1,166 | -92 | -7.3 | 23,520 |
▶︎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
