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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,345 | 3,515 | 3,320 | 3,515 | +170 | +5.1 | 1,800 |
| 12/30 | 3,250 | 3,390 | 3,250 | 3,345 | +110 | +3.4 | 1,000 |
| 12/24 | 3,260 | 3,260 | 3,235 | 3,235 | -25 | -0.8 | 300 |
| 12/17 | 3,315 | 3,415 | 3,260 | 3,260 | -55 | -1.7 | 1,100 |
| 12/10 | 3,330 | 3,335 | 3,300 | 3,315 | -15 | -0.5 | 600 |
| 12/3 | 3,435 | 3,435 | 3,320 | 3,330 | -65 | -1.9 | 900 |
| 11/26 | 3,480 | 3,645 | 3,395 | 3,395 | -35 | -1.0 | 700 |
| 11/19 | 3,300 | 3,495 | 3,300 | 3,430 | +145 | +4.4 | 1,100 |
| 11/12 | 3,330 | 3,340 | 3,270 | 3,285 | -45 | -1.4 | 1,000 |
| 11/5 | 3,400 | 3,400 | 3,325 | 3,330 | -30 | -0.9 | 800 |
| 10/29 | 3,510 | 3,510 | 3,360 | 3,360 | -150 | -4.3 | 700 |
| 10/22 | 3,995 | 3,995 | 3,415 | 3,510 | +130 | +3.9 | 8,000 |
| 10/15 | 3,275 | 3,390 | 3,210 | 3,380 | +85 | +2.6 | 1,800 |
| 10/8 | 3,255 | 3,295 | 3,160 | 3,295 | -100 | -3.0 | 1,100 |
| 10/1 | 3,300 | 3,395 | 3,300 | 3,395 | +95 | +2.9 | 800 |
| 9/24 | 3,280 | 3,335 | 3,280 | 3,300 | -35 | -1.1 | 300 |
| 9/17 | 3,475 | 3,475 | 3,295 | 3,335 | -70 | -2.1 | 1,100 |
| 9/10 | 3,335 | 3,495 | 3,225 | 3,405 | +155 | +4.8 | 2,600 |
| 9/3 | 3,250 | 3,275 | 3,205 | 3,250 | 0 | 0.0 | 1,400 |
| 8/27 | 3,255 | 3,255 | 3,250 | 3,250 | -5 | -0.2 | 700 |
| 8/20 | 3,200 | 3,255 | 3,200 | 3,255 | -15 | -0.5 | 700 |
| 8/13 | 3,215 | 3,270 | 3,065 | 3,270 | -15 | -0.5 | 2,200 |
| 8/6 | 3,295 | 3,300 | 3,205 | 3,285 | -10 | -0.3 | 1,600 |
| 7/30 | 3,195 | 3,295 | 3,195 | 3,295 | +100 | +3.1 | 1,500 |
| 7/21 | 3,260 | 3,260 | 3,190 | 3,195 | -130 | -3.9 | 600 |
| 7/16 | 3,235 | 3,335 | 3,235 | 3,325 | +90 | +2.8 | 1,200 |
| 7/9 | 3,220 | 3,305 | 3,220 | 3,235 | +5 | +0.2 | 400 |
| 7/2 | 3,285 | 3,365 | 3,230 | 3,230 | +20 | +0.6 | 800 |
| 6/25 | 3,105 | 3,210 | 3,105 | 3,210 | +30 | +0.9 | 1,500 |
| 6/18 | 3,180 | 3,180 | 3,180 | 3,180 | ー | ー | 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
