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 | 4,890 | -300 | -5.8 | 5,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,720 | 2,290 | 1,690 | 1,770 | +30 | +1.7 | 465,300 |
| 17/03 | 1,790 | 1,890 | 1,700 | 1,740 | -60 | -3.3 | 21,200 |
| 17/02 | 1,730 | 1,840 | 1,710 | 1,800 | +70 | +4.1 | 31,200 |
| 17/01 | 1,590 | 1,970 | 1,580 | 1,730 | +150 | +9.5 | 72,000 |
| 16/12 | 1,630 | 1,660 | 1,580 | 1,580 | -60 | -3.7 | 15,100 |
| 16/11 | 1,600 | 1,710 | 1,430 | 1,640 | +40 | +2.5 | 32,800 |
| 16/10 | 1,420 | 1,750 | 1,420 | 1,600 | +200 | +14.3 | 35,100 |
| 16/09 | 1,430 | 1,450 | 1,380 | 1,400 | -30 | -2.1 | 8,100 |
| 16/08 | 1,460 | 1,480 | 1,390 | 1,430 | -20 | -1.4 | 13,900 |
| 16/07 | 1,400 | 1,500 | 1,370 | 1,450 | +60 | +4.3 | 13,900 |
| 16/06 | 1,370 | 1,390 | 1,310 | 1,390 | -20 | -1.4 | 13,200 |
| 16/05 | 1,430 | 1,540 | 1,360 | 1,410 | -60 | -4.1 | 9,200 |
| 16/04 | 1,390 | 1,760 | 1,350 | 1,470 | -10 | -0.7 | 40,300 |
| 16/03 | 1,410 | 1,570 | 1,400 | 1,480 | +70 | +5.0 | 16,600 |
| 16/02 | 1,430 | 1,450 | 1,180 | 1,410 | -20 | -1.4 | 16,200 |
| 16/01 | 1,590 | 1,770 | 1,330 | 1,430 | -160 | -10.1 | 77,700 |
| 15/12 | 1,680 | 1,710 | 1,530 | 1,590 | -90 | -5.4 | 31,900 |
| 15/11 | 1,710 | 1,740 | 1,650 | 1,680 | -30 | -1.8 | 26,600 |
| 15/10 | 1,590 | 1,850 | 1,570 | 1,710 | +130 | +8.2 | 128,900 |
| 15/09 | 1,610 | 1,630 | 1,480 | 1,580 | -50 | -3.1 | 39,600 |
| 15/08 | 1,880 | 1,880 | 1,300 | 1,630 | -260 | -13.8 | 106,200 |
| 15/07 | 1,870 | 2,380 | 1,720 | 1,890 | +40 | +2.2 | 939,100 |
| 15/06 | 1,840 | 1,970 | 1,820 | 1,850 | 0 | 0.0 | 78,900 |
| 15/05 | 1,860 | 1,990 | 1,780 | 1,850 | -10 | -0.5 | 87,400 |
| 15/04 | 1,800 | 2,160 | 1,750 | 1,860 | +70 | +3.9 | 343,800 |
| 15/03 | 1,800 | 2,000 | 1,710 | 1,790 | -10 | -0.6 | 175,400 |
| 15/02 | 2,000 | 2,100 | 1,680 | 1,800 | -150 | -7.7 | 143,300 |
| 15/01 | 1,610 | 2,040 | 1,580 | 1,950 | +390 | +25.0 | 248,200 |
| 14/12 | 1,700 | 1,720 | 1,500 | 1,560 | -120 | -7.1 | 55,500 |
| 14/11 | 1,670 | 1,780 | 1,640 | 1,680 | +30 | +1.8 | 47,100 |
▶︎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
