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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,840 (24/03/22) | 3,550 (23/07/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,840 (24/03/22) | 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,605 | 4,605 | 4,605 | 4,605 | -70 | -1.5 | 200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,705 | 4,705 | 4,675 | 4,675 | -75 | -1.6 | 800 |
| 4/26 | 4,685 | 4,800 | 4,620 | 4,750 | +80 | +1.7 | 4,700 |
| 4/19 | 4,545 | 4,785 | 4,545 | 4,670 | +55 | +1.2 | 1,200 |
| 4/12 | 4,560 | 4,650 | 4,490 | 4,615 | +50 | +1.1 | 2,500 |
| 4/5 | 4,615 | 4,685 | 4,545 | 4,565 | -120 | -2.6 | 2,400 |
| 3/29 | 4,810 | 4,810 | 4,630 | 4,685 | -115 | -2.4 | 1,500 |
| 3/22 | 4,670 | 4,840 | 4,540 | 4,800 | +60 | +1.3 | 2,300 |
| 3/15 | 4,630 | 4,745 | 4,630 | 4,740 | +150 | +3.3 | 1,800 |
| 3/8 | 4,660 | 4,730 | 4,500 | 4,590 | -60 | -1.3 | 2,900 |
| 3/1 | 4,610 | 4,710 | 4,575 | 4,650 | +50 | +1.1 | 2,100 |
| 2/22 | 4,625 | 4,695 | 4,600 | 4,600 | -95 | -2.0 | 1,400 |
| 2/16 | 4,315 | 4,695 | 4,245 | 4,695 | +310 | +7.1 | 2,400 |
| 2/9 | 4,685 | 4,765 | 4,385 | 4,385 | -295 | -6.3 | 2,200 |
| 2/2 | 4,600 | 4,800 | 4,580 | 4,680 | +80 | +1.7 | 5,700 |
| 1/26 | 4,475 | 4,635 | 4,255 | 4,600 | +85 | +1.9 | 4,900 |
| 1/19 | 4,150 | 4,555 | 4,130 | 4,515 | +560 | +14.2 | 7,900 |
| 1/12 | 4,115 | 4,115 | 3,955 | 3,955 | -105 | -2.6 | 2,300 |
| 1/5 | 3,970 | 4,120 | 3,970 | 4,060 | +150 | +3.8 | 3,400 |
| 12/29 | 3,855 | 3,925 | 3,855 | 3,910 | +65 | +1.7 | 2,100 |
| 12/22 | 3,820 | 3,850 | 3,820 | 3,845 | -45 | -1.2 | 1,600 |
| 12/15 | 3,915 | 3,915 | 3,865 | 3,890 | -25 | -0.6 | 500 |
| 12/8 | 3,855 | 3,915 | 3,780 | 3,915 | +105 | +2.8 | 3,500 |
| 12/1 | 3,800 | 3,835 | 3,755 | 3,810 | +25 | +0.7 | 1,300 |
| 11/24 | 3,800 | 3,800 | 3,770 | 3,785 | 0 | 0.0 | 500 |
| 11/17 | 3,785 | 3,785 | 3,755 | 3,785 | +15 | +0.4 | 800 |
| 11/10 | 3,755 | 3,815 | 3,730 | 3,770 | +20 | +0.5 | 1,100 |
| 11/2 | 3,880 | 3,880 | 3,725 | 3,750 | -130 | -3.4 | 1,900 |
| 10/27 | 3,915 | 3,920 | 3,800 | 3,880 | +35 | +0.9 | 1,400 |
| 10/20 | 3,885 | 3,900 | 3,800 | 3,845 | -250 | -6.1 | 4,300 |
| 10/13 | 3,940 | 4,095 | 3,860 | 4,095 | +225 | +5.8 | 5,900 |
▶︎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