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) |
---|---|---|---|---|---|---|---|
6/3 | 3,330 | 3,340 | 3,310 | 3,335 | +25 | +0.8 | 1,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
10/20 | 2,796 | 2,833 | 2,771 | 2,785 | -44 | -1.6 | 21,000 |
10/13 | 2,879 | 2,910 | 2,813 | 2,829 | -50 | -1.7 | 20,300 |
10/6 | 2,887 | 2,932 | 2,763 | 2,879 | +9 | +0.3 | 56,000 |
9/29 | 2,814 | 2,883 | 2,802 | 2,870 | +57 | +2.0 | 23,400 |
9/22 | 2,815 | 2,840 | 2,750 | 2,813 | +13 | +0.5 | 16,300 |
9/15 | 2,817 | 2,839 | 2,750 | 2,800 | -14 | -0.5 | 12,400 |
9/8 | 2,905 | 2,906 | 2,801 | 2,814 | -64 | -2.2 | 14,000 |
9/1 | 2,737 | 2,878 | 2,737 | 2,878 | +118 | +4.3 | 44,700 |
8/25 | 2,752 | 2,788 | 2,736 | 2,760 | +8 | +0.3 | 10,000 |
8/18 | 2,862 | 2,864 | 2,750 | 2,752 | -110 | -3.8 | 22,300 |
8/10 | 2,834 | 2,938 | 2,735 | 2,862 | +28 | +1.0 | 42,300 |
8/4 | 2,890 | 2,914 | 2,820 | 2,834 | -56 | -1.9 | 24,900 |
7/28 | 2,860 | 2,945 | 2,850 | 2,890 | +32 | +1.1 | 21,200 |
7/21 | 2,820 | 2,900 | 2,820 | 2,858 | +29 | +1.0 | 11,900 |
7/14 | 2,870 | 2,929 | 2,800 | 2,829 | +1 | +0.0 | 19,500 |
7/7 | 2,999 | 3,000 | 2,693 | 2,828 | -132 | -4.5 | 32,900 |
6/30 | 3,035 | 3,045 | 2,940 | 2,960 | -38 | -1.3 | 36,600 |
6/23 | 3,100 | 3,195 | 2,965 | 2,998 | -42 | -1.4 | 63,300 |
6/16 | 2,870 | 3,060 | 2,812 | 3,040 | +170 | +5.9 | 66,800 |
6/9 | 2,840 | 2,950 | 2,817 | 2,870 | +59 | +2.1 | 49,600 |
6/2 | 2,871 | 2,884 | 2,755 | 2,811 | -21 | -0.7 | 25,900 |
5/26 | 2,850 | 2,865 | 2,791 | 2,832 | -2 | -0.1 | 29,200 |
5/19 | 2,830 | 2,940 | 2,761 | 2,834 | +53 | +1.9 | 42,900 |
5/12 | 2,590 | 2,950 | 2,570 | 2,781 | +241 | +9.5 | 136,800 |
5/2 | 2,503 | 2,569 | 2,503 | 2,540 | +41 | +1.6 | 8,800 |
4/28 | 2,498 | 2,520 | 2,430 | 2,499 | +79 | +3.3 | 13,800 |
4/21 | 2,500 | 2,500 | 2,407 | 2,420 | -79 | -3.2 | 9,100 |
4/14 | 2,485 | 2,520 | 2,473 | 2,499 | +15 | +0.6 | 3,600 |
▶︎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