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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 3,070 | 3,360 | 3,000 | 3,120 | +20 | +0.7 | 8,300 |
| 22/03 | 3,050 | 3,190 | 3,050 | 3,100 | +80 | +2.7 | 1,200 |
| 22/02 | 3,225 | 3,225 | 2,917 | 3,020 | -225 | -6.9 | 4,400 |
| 22/01 | 3,345 | 3,515 | 3,245 | 3,245 | -100 | -3.0 | 11,900 |
| 21/12 | 3,320 | 3,415 | 3,235 | 3,345 | -30 | -0.9 | 3,600 |
| 21/11 | 3,400 | 3,645 | 3,270 | 3,375 | +15 | +0.5 | 3,900 |
| 21/10 | 3,395 | 3,995 | 3,160 | 3,360 | +15 | +0.5 | 11,700 |
| 21/09 | 3,250 | 3,495 | 3,205 | 3,345 | +70 | +2.1 | 5,800 |
| 21/08 | 3,295 | 3,300 | 3,065 | 3,275 | -20 | -0.6 | 5,500 |
| 21/07 | 3,230 | 3,335 | 3,190 | 3,295 | -5 | -0.2 | 3,800 |
| 21/06 | 3,160 | 3,365 | 3,105 | 3,300 | +210 | +6.8 | 3,100 |
| 21/05 | 3,055 | 3,130 | 3,030 | 3,090 | -35 | -1.1 | 2,500 |
| 21/04 | 3,280 | 3,350 | 3,030 | 3,125 | -160 | -4.9 | 5,200 |
| 21/03 | 3,140 | 3,505 | 3,085 | 3,285 | +125 | +4.0 | 8,500 |
| 21/02 | 3,675 | 3,770 | 3,080 | 3,160 | -520 | -14.1 | 28,300 |
| 21/01 | 3,835 | 4,330 | 3,500 | 3,680 | +175 | +5.0 | 124,500 |
| 20/12 | 3,300 | 3,670 | 3,055 | 3,505 | +115 | +3.4 | 39,600 |
| 20/11 | 2,765 | 3,975 | 2,650 | 3,390 | +625 | +22.6 | 68,100 |
| 20/10 | 2,706 | 2,963 | 2,614 | 2,765 | +19 | +0.7 | 32,400 |
| 20/09 | 2,579 | 3,120 | 2,559 | 2,746 | +150 | +5.8 | 26,100 |
| 20/08 | 2,350 | 2,636 | 2,346 | 2,596 | +162 | +6.7 | 17,300 |
| 20/07 | 2,351 | 2,949 | 2,347 | 2,434 | +69 | +2.9 | 46,000 |
| 20/06 | 2,427 | 2,799 | 2,337 | 2,365 | -15 | -0.6 | 13,100 |
| 20/05 | 2,256 | 2,490 | 2,073 | 2,380 | +124 | +5.5 | 14,700 |
| 20/04 | 2,069 | 2,297 | 1,969 | 2,256 | +357 | +18.8 | 16,000 |
| 20/03 | 2,471 | 2,669 | 1,684 | 1,899 | -522 | -21.6 | 75,800 |
| 20/02 | 3,255 | 3,865 | 2,408 | 2,421 | -904 | -27.2 | 154,300 |
| 20/01 | 3,275 | 7,140 | 3,180 | 3,325 | +155 | +4.9 | 507,700 |
| 19/12 | 2,676 | 3,350 | 2,640 | 3,170 | +494 | +18.5 | 35,100 |
| 19/11 | 2,635 | 2,712 | 2,605 | 2,676 | -9 | -0.3 | 7,100 |
▶︎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
