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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,395 | 2,751 | 2,395 | 2,685 | +340 | +14.5 | 13,700 |
| 19/09 | 2,391 | 2,450 | 2,345 | 2,345 | -146 | -5.9 | 7,500 |
| 19/08 | 2,577 | 2,624 | 2,460 | 2,491 | -59 | -2.3 | 4,000 |
| 19/07 | 2,661 | 3,155 | 2,500 | 2,550 | -111 | -4.2 | 7,400 |
| 19/06 | 2,611 | 2,661 | 2,611 | 2,661 | -50 | -1.8 | 200 |
| 19/05 | 2,720 | 2,750 | 2,699 | 2,711 | +11 | +0.4 | 5,900 |
| 19/04 | 2,600 | 2,710 | 2,599 | 2,700 | +111 | +4.3 | 10,000 |
| 19/03 | 2,550 | 2,649 | 2,499 | 2,589 | +40 | +1.6 | 1,700 |
| 19/02 | 2,530 | 2,549 | 2,499 | 2,549 | +64 | +2.6 | 1,500 |
| 19/01 | 2,350 | 2,591 | 2,291 | 2,485 | -115 | -4.4 | 4,100 |
| 18/12 | 2,855 | 2,855 | 2,500 | 2,600 | -285 | -9.9 | 1,100 |
| 18/11 | 3,175 | 3,175 | 2,735 | 2,885 | -290 | -9.1 | 3,600 |
| 18/10 | 3,430 | 3,450 | 3,000 | 3,175 | -255 | -7.4 | 24,700 |
| 18/09 | 3,100 | 4,225 | 3,050 | 3,430 | +300 | +9.6 | 65,200 |
| 18/08 | 2,287 | 3,500 | 2,287 | 3,130 | +793 | +33.9 | 80,300 |
| 18/07 | 2,308 | 2,585 | 2,290 | 2,337 | -13 | -0.6 | 9,300 |
| 18/06 | 2,229 | 2,382 | 2,180 | 2,350 | +120 | +5.4 | 10,700 |
| 18/05 | 2,290 | 2,290 | 2,202 | 2,230 | -60 | -2.6 | 3,700 |
| 18/04 | 2,340 | 2,410 | 2,229 | 2,290 | -50 | -2.1 | 12,000 |
| 18/03 | 2,160 | 2,340 | 2,150 | 2,340 | +173 | +8.0 | 21,200 |
| 18/02 | 2,181 | 2,300 | 2,050 | 2,167 | -18 | -0.8 | 29,800 |
| 18/01 | 2,284 | 2,424 | 2,138 | 2,185 | -6 | -0.3 | 94,000 |
| 17/12 | 2,044 | 2,299 | 2,033 | 2,191 | +145 | +7.1 | 33,900 |
| 17/11 | 2,051 | 2,280 | 1,990 | 2,046 | -5 | -0.2 | 50,800 |
| 17/10 | 2,007 | 2,310 | 1,962 | 2,051 | +47 | +2.4 | 61,600 |
| 17/09 | 1,877 | 2,075 | 1,845 | 2,004 | +142 | +7.6 | 58,500 |
| 17/08 | 1,780 | 1,897 | 1,739 | 1,862 | +62 | +3.4 | 45,100 |
| 17/07 | 1,660 | 1,970 | 1,655 | 1,800 | +140 | +8.4 | 46,200 |
| 17/06 | 1,748 | 1,751 | 1,613 | 1,660 | -84 | -4.8 | 26,900 |
| 17/05 | 1,790 | 1,810 | 1,700 | 1,744 | -26 | -1.5 | 40,500 |
▶︎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
