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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,350 | 3,380 | 3,295 | 3,340 | +35 | +1.1 | 3,100 |
| 2/24 | 3,225 | 3,305 | 3,225 | 3,305 | +10 | +0.3 | 3,700 |
| 2/17 | 3,270 | 3,295 | 3,220 | 3,295 | +20 | +0.6 | 2,200 |
| 2/10 | 3,275 | 3,295 | 3,260 | 3,275 | 0 | 0.0 | 2,400 |
| 2/3 | 3,230 | 3,275 | 3,205 | 3,275 | +40 | +1.2 | 1,500 |
| 1/27 | 3,250 | 3,315 | 3,235 | 3,235 | +5 | +0.2 | 1,600 |
| 1/20 | 3,505 | 3,555 | 3,180 | 3,230 | +5 | +0.2 | 4,000 |
| 1/13 | 3,280 | 3,350 | 3,220 | 3,225 | -105 | -3.2 | 3,700 |
| 1/6 | 3,285 | 3,375 | 3,280 | 3,330 | +15 | +0.5 | 1,700 |
| 12/30 | 3,300 | 3,350 | 3,260 | 3,315 | +15 | +0.5 | 3,600 |
| 12/23 | 3,330 | 3,430 | 3,270 | 3,300 | 0 | 0.0 | 3,500 |
| 12/16 | 3,325 | 3,330 | 3,270 | 3,300 | -10 | -0.3 | 4,900 |
| 12/9 | 3,360 | 3,360 | 3,275 | 3,310 | -50 | -1.5 | 2,200 |
| 12/2 | 3,360 | 3,475 | 3,225 | 3,360 | 0 | 0.0 | 3,300 |
| 11/25 | 3,320 | 3,360 | 3,265 | 3,360 | -30 | -0.9 | 1,100 |
| 11/18 | 3,280 | 3,580 | 3,265 | 3,390 | +90 | +2.7 | 4,300 |
| 11/11 | 3,285 | 3,345 | 3,270 | 3,300 | 0 | 0.0 | 3,000 |
| 11/4 | 3,340 | 3,355 | 3,265 | 3,300 | -30 | -0.9 | 1,900 |
| 10/28 | 3,375 | 3,375 | 3,300 | 3,330 | -45 | -1.3 | 2,800 |
| 10/21 | 3,500 | 3,540 | 3,230 | 3,375 | -195 | -5.5 | 6,500 |
| 10/14 | 3,800 | 3,875 | 3,390 | 3,570 | -260 | -6.8 | 12,700 |
| 10/7 | 3,725 | 3,930 | 3,650 | 3,830 | +105 | +2.8 | 12,400 |
| 9/30 | 3,955 | 3,955 | 3,605 | 3,725 | -230 | -5.8 | 7,100 |
| 9/22 | 3,790 | 4,170 | 3,625 | 3,955 | +235 | +6.3 | 11,900 |
| 9/16 | 3,900 | 4,620 | 3,720 | 3,720 | -225 | -5.7 | 71,200 |
| 9/9 | 4,260 | 4,530 | 3,935 | 3,945 | -410 | -9.4 | 18,100 |
| 9/2 | 4,700 | 5,500 | 4,285 | 4,355 | -530 | -10.9 | 157,800 |
| 8/26 | 4,090 | 6,420 | 4,090 | 4,885 | +865 | +21.5 | 527,800 |
| 8/19 | 4,495 | 4,750 | 3,435 | 4,020 | +175 | +4.6 | 135,100 |
| 8/12 | 3,155 | 3,845 | 3,145 | 3,845 | +620 | +19.2 | 11,100 |
▶︎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
