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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,690 | 2,160 | 1,550 | 1,650 | -50 | -2.9 | 242,600 |
| 14/09 | 1,810 | 2,150 | 1,640 | 1,700 | -100 | -5.6 | 181,400 |
| 14/08 | 1,630 | 2,280 | 1,540 | 1,800 | +150 | +9.1 | 427,900 |
| 14/07 | 1,630 | 1,730 | 1,560 | 1,650 | +50 | +3.1 | 70,800 |
| 14/06 | 1,480 | 1,640 | 1,450 | 1,600 | +150 | +10.3 | 33,300 |
| 14/05 | 1,420 | 1,520 | 1,290 | 1,450 | +10 | +0.7 | 12,800 |
| 14/04 | 1,460 | 1,560 | 1,400 | 1,440 | -10 | -0.7 | 15,000 |
| 14/03 | 1,530 | 1,630 | 1,370 | 1,450 | -100 | -6.5 | 28,600 |
| 14/02 | 1,680 | 1,830 | 1,230 | 1,550 | -180 | -10.4 | 85,000 |
| 14/01 | 1,740 | 2,400 | 1,710 | 1,730 | +10 | +0.6 | 599,400 |
| 13/12 | 1,670 | 2,030 | 1,490 | 1,720 | +40 | +2.4 | 333,300 |
| 13/11 | 1,580 | 1,820 | 1,530 | 1,680 | +110 | +7.0 | 98,300 |
| 13/10 | 1,540 | 1,680 | 1,380 | 1,570 | +70 | +4.7 | 43,800 |
| 13/09 | 1,270 | 1,670 | 1,230 | 1,500 | +230 | +18.1 | 64,900 |
| 13/08 | 1,390 | 1,430 | 1,260 | 1,270 | -180 | -12.4 | 8,500 |
| 13/07 | 1,380 | 1,730 | 1,350 | 1,450 | +150 | +11.5 | 25,000 |
| 13/06 | 1,610 | 1,610 | 1,180 | 1,300 | -290 | -18.2 | 10,900 |
| 13/05 | 1,700 | 1,890 | 1,530 | 1,590 | -110 | -6.5 | 76,200 |
| 13/04 | 1,610 | 1,780 | 1,400 | 1,700 | +60 | +3.7 | 65,000 |
| 13/03 | 1,220 | 2,560 | 1,210 | 1,640 | +420 | +34.4 | 368,700 |
| 13/02 | 1,220 | 1,300 | 1,150 | 1,220 | 0 | 0.0 | 11,400 |
| 13/01 | 1,170 | 1,410 | 1,150 | 1,220 | +20 | +1.7 | 14,300 |
| 12/12 | 970 | 1,240 | 940 | 1,200 | +230 | +23.7 | 36,700 |
| 12/11 | 1,030 | 1,060 | 950 | 970 | -100 | -9.4 | 11,600 |
| 12/10 | 930 | 1,190 | 880 | 1,070 | +160 | +17.6 | 23,300 |
| 12/09 | 870 | 920 | 860 | 910 | +20 | +2.3 | 4,500 |
| 12/08 | 920 | 970 | 860 | 890 | -40 | -4.3 | 11,500 |
| 12/07 | 1,050 | 1,060 | 910 | 930 | -130 | -12.3 | 7,900 |
| 12/06 | 1,020 | 1,080 | 980 | 1,060 | 0 | 0.0 | 11,800 |
| 12/05 | 1,220 | 1,240 | 1,000 | 1,060 | -190 | -15.2 | 9,400 |
▶︎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
