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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 5,000 | 5,060 | 4,990 | 4,990 | -10 | -0.2 | 1,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,845 | 5,000 | 4,840 | 5,000 | +85 | +1.7 | 1,400 |
| 11/15 | 5,030 | 5,130 | 4,910 | 4,915 | -105 | -2.1 | 2,500 |
| 11/8 | 4,990 | 5,100 | 4,990 | 5,020 | +30 | +0.6 | 300 |
| 11/1 | 5,050 | 5,190 | 4,990 | 4,990 | -110 | -2.2 | 1,000 |
| 10/25 | 5,270 | 5,270 | 5,100 | 5,100 | -70 | -1.4 | 2,100 |
| 10/18 | 5,290 | 5,290 | 5,140 | 5,170 | -20 | -0.4 | 3,600 |
| 10/11 | 5,130 | 5,190 | 5,030 | 5,190 | +70 | +1.4 | 3,900 |
| 10/4 | 5,100 | 5,270 | 5,090 | 5,120 | -20 | -0.4 | 3,500 |
| 9/27 | 5,120 | 5,230 | 5,090 | 5,140 | +160 | +3.2 | 3,800 |
| 9/20 | 4,850 | 5,070 | 4,850 | 4,980 | +60 | +1.2 | 1,200 |
| 9/13 | 4,800 | 4,920 | 4,740 | 4,920 | +115 | +2.4 | 1,900 |
| 9/6 | 4,995 | 4,995 | 4,735 | 4,805 | -190 | -3.8 | 1,600 |
| 8/30 | 4,995 | 4,995 | 4,995 | 4,995 | +70 | +1.4 | 1,100 |
| 8/23 | 4,965 | 5,000 | 4,865 | 4,925 | +100 | +2.1 | 2,100 |
| 8/16 | 4,700 | 4,875 | 4,695 | 4,825 | +255 | +5.6 | 2,100 |
| 8/9 | 4,455 | 4,725 | 4,090 | 4,570 | -15 | -0.3 | 7,200 |
| 8/2 | 4,925 | 5,080 | 4,550 | 4,585 | -425 | -8.5 | 5,900 |
| 7/26 | 5,040 | 5,050 | 4,890 | 5,010 | -80 | -1.6 | 3,600 |
| 7/19 | 5,080 | 5,380 | 4,960 | 5,090 | +120 | +2.4 | 13,800 |
| 7/12 | 4,715 | 5,000 | 4,705 | 4,970 | +185 | +3.9 | 5,300 |
| 7/5 | 4,690 | 4,785 | 4,610 | 4,785 | +185 | +4.0 | 5,400 |
| 6/28 | 4,505 | 4,665 | 4,440 | 4,600 | +110 | +2.5 | 3,000 |
| 6/21 | 4,500 | 4,570 | 4,480 | 4,490 | -20 | -0.4 | 2,100 |
| 6/14 | 4,475 | 4,510 | 4,475 | 4,510 | +5 | +0.1 | 500 |
| 6/7 | 4,365 | 4,505 | 4,365 | 4,505 | +105 | +2.4 | 1,500 |
| 5/31 | 4,425 | 4,445 | 4,260 | 4,400 | -25 | -0.6 | 2,900 |
| 5/24 | 4,330 | 4,465 | 4,330 | 4,425 | +25 | +0.6 | 1,600 |
| 5/17 | 4,410 | 4,415 | 4,400 | 4,400 | -60 | -1.4 | 900 |
| 5/10 | 4,605 | 4,605 | 4,420 | 4,460 | -215 | -4.6 | 6,400 |
| 5/2 | 4,705 | 4,705 | 4,675 | 4,675 | -75 | -1.6 | 800 |
▶︎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
