9647東証S信用
業種 サービス業
協和コンサルタンツ 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 |
|---|---|
| 5,380 (24/07/17) | 3,755 (23/12/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,380 (24/07/17) | 3,955 (24/01/12) |
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 | 4,990 | 5,130 | 4,840 | 4,990 | -200 | -3.9 | 5,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 5,210 | 5,290 | 5,030 | 5,190 | +10 | +0.2 | 12,800 |
| 24/09 | 4,995 | 5,230 | 4,735 | 5,180 | +185 | +3.7 | 9,600 |
| 24/08 | 5,080 | 5,080 | 4,090 | 4,995 | -85 | -1.7 | 16,100 |
| 24/07 | 4,690 | 5,380 | 4,610 | 5,080 | +480 | +10.4 | 30,400 |
| 24/06 | 4,365 | 4,665 | 4,365 | 4,600 | +200 | +4.6 | 7,100 |
| 24/05 | 4,675 | 4,675 | 4,260 | 4,400 | -300 | -6.4 | 11,900 |
| 24/04 | 4,615 | 4,800 | 4,490 | 4,700 | +15 | +0.3 | 11,500 |
| 24/03 | 4,650 | 4,840 | 4,500 | 4,685 | +35 | +0.8 | 8,900 |
| 24/02 | 4,710 | 4,800 | 4,245 | 4,650 | -50 | -1.1 | 10,400 |
| 24/01 | 3,970 | 4,745 | 3,955 | 4,700 | +790 | +20.2 | 21,500 |
| 23/12 | 3,755 | 3,925 | 3,755 | 3,910 | +150 | +4.0 | 8,000 |
| 23/11 | 3,790 | 3,835 | 3,730 | 3,760 | +35 | +0.9 | 4,000 |
| 23/10 | 3,925 | 4,095 | 3,725 | 3,725 | -200 | -5.1 | 14,400 |
| 23/09 | 3,940 | 4,075 | 3,805 | 3,925 | +5 | +0.1 | 12,100 |
| 23/08 | 3,580 | 3,950 | 3,580 | 3,920 | +325 | +9.0 | 13,200 |
| 23/07 | 4,000 | 4,075 | 3,550 | 3,595 | -390 | -9.8 | 31,900 |
| 23/06 | 3,640 | 4,000 | 3,580 | 3,985 | +345 | +9.5 | 14,700 |
| 23/05 | 3,730 | 3,750 | 3,635 | 3,640 | -90 | -2.4 | 5,600 |
| 23/04 | 3,525 | 4,100 | 3,450 | 3,730 | +205 | +5.8 | 24,700 |
| 23/03 | 3,315 | 4,085 | 3,315 | 3,525 | +225 | +6.8 | 56,100 |
| 23/02 | 3,210 | 3,350 | 3,205 | 3,300 | +80 | +2.5 | 11,400 |
| 23/01 | 3,285 | 3,555 | 3,180 | 3,220 | -95 | -2.9 | 11,400 |
| 22/12 | 3,475 | 3,475 | 3,260 | 3,315 | -90 | -2.6 | 15,300 |
| 22/11 | 3,355 | 3,580 | 3,225 | 3,405 | +85 | +2.6 | 12,000 |
| 22/10 | 3,725 | 3,930 | 3,230 | 3,320 | -405 | -10.9 | 34,900 |
| 22/09 | 4,795 | 4,845 | 3,605 | 3,725 | -1,140 | -23.4 | 133,300 |
| 22/08 | 3,170 | 6,420 | 3,145 | 4,865 | +1,695 | +53.5 | 807,300 |
| 22/07 | 3,065 | 4,300 | 3,020 | 3,170 | +95 | +3.1 | 51,800 |
| 22/06 | 3,150 | 3,150 | 2,994 | 3,075 | -20 | -0.7 | 3,400 |
| 22/05 | 3,125 | 3,125 | 3,055 | 3,095 | -25 | -0.8 | 400 |
▶︎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
