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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,865 | 3,965 | 3,865 | 3,925 | +60 | +1.6 | 1,100 |
| 9/22 | 4,025 | 4,025 | 3,805 | 3,865 | -20 | -0.5 | 2,600 |
| 9/15 | 3,990 | 4,035 | 3,850 | 3,885 | -125 | -3.1 | 2,000 |
| 9/8 | 3,915 | 4,075 | 3,880 | 4,010 | +95 | +2.4 | 6,000 |
| 9/1 | 3,765 | 3,950 | 3,735 | 3,915 | +170 | +4.5 | 4,600 |
| 8/25 | 3,685 | 3,765 | 3,670 | 3,745 | +60 | +1.6 | 1,400 |
| 8/18 | 3,625 | 3,720 | 3,625 | 3,685 | +25 | +0.7 | 1,900 |
| 8/10 | 3,665 | 3,665 | 3,610 | 3,660 | +25 | +0.7 | 1,200 |
| 8/4 | 3,580 | 3,655 | 3,580 | 3,635 | +40 | +1.1 | 4,500 |
| 7/28 | 3,680 | 3,690 | 3,560 | 3,595 | -60 | -1.6 | 6,200 |
| 7/21 | 3,665 | 3,670 | 3,550 | 3,655 | -150 | -3.9 | 5,900 |
| 7/14 | 3,875 | 3,925 | 3,700 | 3,805 | -270 | -6.6 | 14,300 |
| 7/7 | 4,000 | 4,075 | 3,840 | 4,075 | +90 | +2.3 | 5,500 |
| 6/30 | 3,795 | 4,000 | 3,765 | 3,985 | +255 | +6.8 | 7,300 |
| 6/23 | 3,695 | 3,800 | 3,645 | 3,730 | +105 | +2.9 | 3,900 |
| 6/16 | 3,600 | 3,625 | 3,585 | 3,625 | +45 | +1.3 | 1,200 |
| 6/9 | 3,680 | 3,680 | 3,580 | 3,580 | -55 | -1.5 | 1,600 |
| 6/2 | 3,650 | 3,650 | 3,620 | 3,635 | -15 | -0.4 | 1,200 |
| 5/26 | 3,710 | 3,725 | 3,650 | 3,650 | +10 | +0.3 | 1,700 |
| 5/19 | 3,715 | 3,750 | 3,635 | 3,640 | -75 | -2.0 | 2,400 |
| 5/12 | 3,640 | 3,715 | 3,640 | 3,715 | +75 | +2.1 | 500 |
| 5/2 | 3,730 | 3,730 | 3,640 | 3,640 | -90 | -2.4 | 500 |
| 4/28 | 3,765 | 3,765 | 3,600 | 3,730 | +35 | +1.0 | 3,800 |
| 4/21 | 3,580 | 4,100 | 3,580 | 3,695 | +230 | +6.6 | 16,700 |
| 4/14 | 3,490 | 3,570 | 3,450 | 3,465 | -35 | -1.0 | 3,300 |
| 4/7 | 3,525 | 3,525 | 3,480 | 3,500 | -25 | -0.7 | 900 |
| 3/31 | 3,495 | 3,550 | 3,470 | 3,525 | +60 | +1.7 | 2,000 |
| 3/24 | 3,535 | 3,540 | 3,400 | 3,465 | -70 | -2.0 | 3,900 |
| 3/17 | 3,445 | 4,085 | 3,370 | 3,535 | -50 | -1.4 | 37,000 |
| 3/10 | 3,335 | 3,720 | 3,320 | 3,585 | +245 | +7.3 | 12,100 |
▶︎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
