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 |
|---|---|
| 4,470 (25/02/10) | 2,312 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,470 (25/02/10) | 2,312 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 4,250 | 4,340 | 4,250 | 4,265 | -30 | -0.7 | 2,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 4,075 | 4,470 | 4,075 | 4,265 | +305 | +7.7 | 29,400 |
| 2/7 | 3,975 | 4,040 | 3,880 | 3,960 | -25 | -0.6 | 22,500 |
| 1/31 | 3,935 | 4,000 | 3,910 | 3,985 | +55 | +1.4 | 13,100 |
| 1/24 | 3,845 | 3,945 | 3,845 | 3,930 | +90 | +2.3 | 10,500 |
| 1/17 | 3,780 | 3,865 | 3,765 | 3,840 | +15 | +0.4 | 9,100 |
| 1/10 | 3,740 | 3,840 | 3,725 | 3,825 | +85 | +2.3 | 13,400 |
| 12/30 | 3,745 | 3,750 | 3,740 | 3,740 | -5 | -0.1 | 500 |
| 12/27 | 3,545 | 3,790 | 3,545 | 3,745 | +215 | +6.1 | 22,700 |
| 12/20 | 3,500 | 3,530 | 3,425 | 3,530 | +30 | +0.9 | 9,100 |
| 12/13 | 3,425 | 3,530 | 3,420 | 3,500 | +75 | +2.2 | 4,300 |
| 12/6 | 3,485 | 3,485 | 3,350 | 3,425 | +10 | +0.3 | 9,100 |
| 11/29 | 3,530 | 3,550 | 3,365 | 3,415 | -115 | -3.3 | 6,200 |
| 11/22 | 3,530 | 3,580 | 3,420 | 3,530 | +30 | +0.9 | 14,000 |
| 11/15 | 3,350 | 3,600 | 3,340 | 3,500 | +180 | +5.4 | 26,400 |
| 11/8 | 3,170 | 3,395 | 3,150 | 3,320 | +155 | +4.9 | 24,800 |
| 11/1 | 3,035 | 3,215 | 3,035 | 3,165 | +115 | +3.8 | 40,600 |
| 10/25 | 3,105 | 3,110 | 3,015 | 3,050 | -50 | -1.6 | 11,200 |
| 10/18 | 3,190 | 3,190 | 3,005 | 3,100 | -90 | -2.8 | 13,800 |
| 10/11 | 3,230 | 3,235 | 3,155 | 3,190 | -20 | -0.6 | 3,400 |
| 10/4 | 3,130 | 3,225 | 3,130 | 3,210 | +20 | +0.6 | 4,900 |
| 9/27 | 3,180 | 3,200 | 3,115 | 3,190 | +10 | +0.3 | 7,100 |
| 9/20 | 2,970 | 3,180 | 2,951 | 3,180 | +225 | +7.6 | 14,300 |
| 9/13 | 2,910 | 3,030 | 2,800 | 2,955 | -50 | -1.7 | 13,600 |
| 9/6 | 3,155 | 3,185 | 2,996 | 3,005 | -150 | -4.8 | 10,400 |
| 8/30 | 3,145 | 3,155 | 3,080 | 3,155 | +10 | +0.3 | 8,100 |
| 8/23 | 3,095 | 3,160 | 2,980 | 3,145 | +55 | +1.8 | 15,600 |
| 8/16 | 3,150 | 3,200 | 3,045 | 3,090 | -35 | -1.1 | 18,800 |
| 8/9 | 2,590 | 3,125 | 2,312 | 3,125 | +115 | +3.8 | 34,900 |
| 8/2 | 3,295 | 3,370 | 3,010 | 3,010 | -285 | -8.7 | 15,000 |
| 7/26 | 3,485 | 3,485 | 3,265 | 3,295 | -125 | -3.7 | 51,900 |
▶︎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
