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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,405 | 3,870 | 2,312 | 3,530 | +335 | +10.5 | 1,386,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,923 | 3,690 | 1,921 | 3,195 | +1,273 | +66.2 | 1,619,800 |
| 2022 | 2,185 | 2,230 | 1,761 | 1,922 | -280 | -12.7 | 297,500 |
| 2021 | 2,055 | 2,268 | 2,000 | 2,202 | +147 | +7.2 | 341,600 |
| 2020 | 2,800 | 2,810 | 1,398 | 2,055 | -789 | -27.7 | 910,300 |
| 2019 | 1,770 | 2,948 | 1,760 | 2,844 | +1,034 | +57.1 | 1,492,800 |
| 2018 | 2,641 | 2,949 | 1,725 | 1,810 | -802 | -30.7 | 969,700 |
| 2017 | 1,404 | 2,919 | 1,383 | 2,612 | +1,221 | +87.8 | 1,220,400 |
| 2016 | 1,482 | 1,550 | 1,245 | 1,391 | -91 | -6.1 | 182,600 |
| 2015 | 1,766 | 2,030 | 1,312 | 1,482 | -244 | -14.1 | 457,700 |
| 2014 | 1,465 | 1,870 | 1,240 | 1,726 | +321 | +22.9 | 815,700 |
| 2013 | 1,070 | 2,478 | 1,070 | 1,405 | +335 | +31.3 | 877,500 |
| 2012 | 1,191 | 1,399 | 907 | 1,070 | -121 | -10.2 | 125,920 |
| 2011 | 870 | 1,208 | 620 | 1,191 | +321 | +36.9 | 125,041 |
| 2010 | 1,083 | 1,083 | 724 | 870 | -213 | -19.7 | 240,241 |
| 2009 | 1,182 | 1,324 | 983 | 1,083 | -1 | -0.1 | 91,440 |
| 2008 | 1,347 | 1,374 | 916 | 1,084 | -263 | -19.5 | 289,081 |
| 2007 | 1,459 | 1,741 | 1,291 | 1,347 | -102 | -7.0 | 218,041 |
| 2006 | 1,749 | 1,916 | 1,334 | 1,449 | -300 | -17.2 | 314,761 |
| 2005 | 1,287 | 1,849 | 1,287 | 1,749 | +462 | +35.9 | 374,162 |
| 2004 | 1,124 | 1,874 | 1,091 | 1,287 | +163 | +14.5 | 452,882 |
| 2003 | 802 | 1,333 | 708 | 1,124 | +322 | +40.2 | 421,802 |
| 2002 | 1,083 | 1,408 | 791 | 802 | -256 | -24.2 | 222,241 |
| 2001 | 1,583 | 2,458 | 974 | 1,058 | -500 | -32.1 | 442,562 |
| 2000 | 4,999 | 5,666 | 1,499 | 1,558 | -3,350 | -68.3 | 1,173,605 |
| 1999 | 1,083 | 7,749 | 874 | 4,908 | +3,825 | +353.2 | 5,229,381 |
| 1998 | 1,416 | 1,416 | 999 | 1,083 | ー | ー | 1,379,046 |
▶︎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
