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20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) | 2,626 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,870 (24/01/17) | 3,000 (24/03/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,340 | 3,390 | 3,340 | 3,375 | +35 | +1.1 | 2,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,495 | 3,495 | 3,340 | 3,340 | -130 | -3.8 | 12,700 |
| 5/10 | 3,445 | 3,585 | 3,410 | 3,470 | +75 | +2.2 | 19,100 |
| 5/2 | 3,330 | 3,415 | 3,330 | 3,395 | +75 | +2.3 | 6,800 |
| 4/26 | 3,210 | 3,365 | 3,210 | 3,320 | +105 | +3.3 | 13,800 |
| 4/19 | 3,425 | 3,445 | 3,165 | 3,215 | -265 | -7.6 | 15,000 |
| 4/12 | 3,455 | 3,500 | 3,400 | 3,480 | +80 | +2.4 | 15,000 |
| 4/5 | 3,605 | 3,605 | 3,370 | 3,400 | -195 | -5.4 | 17,600 |
| 3/29 | 3,220 | 3,625 | 3,220 | 3,595 | +380 | +11.8 | 58,000 |
| 3/22 | 3,120 | 3,250 | 3,120 | 3,215 | +105 | +3.4 | 12,900 |
| 3/15 | 3,195 | 3,200 | 3,000 | 3,110 | -135 | -4.2 | 30,500 |
| 3/8 | 3,205 | 3,285 | 3,160 | 3,245 | +35 | +1.1 | 59,300 |
| 3/1 | 3,240 | 3,340 | 3,200 | 3,210 | -75 | -2.3 | 26,300 |
| 2/22 | 3,105 | 3,315 | 3,105 | 3,285 | +180 | +5.8 | 37,700 |
| 2/16 | 3,250 | 3,335 | 3,060 | 3,105 | -120 | -3.7 | 80,800 |
| 2/9 | 3,685 | 3,860 | 3,170 | 3,225 | -395 | -10.9 | 193,300 |
| 2/2 | 3,700 | 3,765 | 3,515 | 3,620 | +120 | +3.4 | 52,400 |
| 1/26 | 3,595 | 3,635 | 3,380 | 3,500 | -80 | -2.2 | 64,300 |
| 1/19 | 3,370 | 3,870 | 3,350 | 3,580 | +185 | +5.5 | 102,800 |
| 1/12 | 3,320 | 3,425 | 3,310 | 3,395 | +95 | +2.9 | 41,300 |
| 1/5 | 3,405 | 3,415 | 3,195 | 3,300 | +105 | +3.3 | 61,200 |
| 12/29 | 3,255 | 3,690 | 3,135 | 3,195 | +75 | +2.4 | 112,600 |
| 12/22 | 2,693 | 3,445 | 2,685 | 3,120 | +438 | +16.3 | 230,400 |
| 12/15 | 2,731 | 2,740 | 2,651 | 2,682 | -49 | -1.8 | 14,300 |
| 12/8 | 2,850 | 2,860 | 2,717 | 2,731 | -110 | -3.9 | 12,300 |
| 12/1 | 2,817 | 2,868 | 2,767 | 2,841 | +65 | +2.3 | 32,200 |
| 11/24 | 2,800 | 2,820 | 2,748 | 2,776 | -24 | -0.9 | 6,800 |
| 11/17 | 2,765 | 2,831 | 2,763 | 2,800 | +59 | +2.2 | 5,100 |
| 11/10 | 2,809 | 2,895 | 2,726 | 2,741 | -34 | -1.2 | 33,800 |
| 11/2 | 2,708 | 2,800 | 2,702 | 2,775 | +56 | +2.1 | 5,900 |
| 10/27 | 2,770 | 2,771 | 2,626 | 2,719 | -66 | -2.4 | 20,900 |
▶︎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