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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 5,000 | 5,060 | 4,920 | 4,920 | -80 | -1.6 | 800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,035 | 2,128 | 1,990 | 2,126 | +52 | +2.5 | 2,900 |
| 4/10 | 1,969 | 2,164 | 1,969 | 2,074 | +5 | +0.2 | 6,200 |
| 4/3 | 1,810 | 2,069 | 1,740 | 2,069 | +259 | +14.3 | 2,400 |
| 3/27 | 1,825 | 2,050 | 1,770 | 1,810 | -62 | -3.3 | 8,400 |
| 3/19 | 1,801 | 1,949 | 1,700 | 1,872 | +31 | +1.7 | 9,000 |
| 3/13 | 2,168 | 2,182 | 1,684 | 1,841 | -427 | -18.8 | 28,100 |
| 3/6 | 2,471 | 2,669 | 2,251 | 2,268 | -153 | -6.3 | 28,000 |
| 2/28 | 3,655 | 3,810 | 2,408 | 2,421 | -1,444 | -37.4 | 61,800 |
| 2/21 | 3,080 | 3,865 | 2,889 | 3,865 | +855 | +28.4 | 69,300 |
| 2/14 | 3,070 | 3,170 | 3,010 | 3,010 | -145 | -4.6 | 6,400 |
| 2/7 | 3,255 | 3,355 | 3,050 | 3,155 | -170 | -5.1 | 16,800 |
| 1/31 | 3,665 | 3,765 | 3,270 | 3,325 | -275 | -7.6 | 26,300 |
| 1/24 | 4,500 | 4,590 | 3,600 | 3,600 | -1,450 | -28.7 | 71,900 |
| 1/17 | 4,995 | 5,430 | 4,575 | 5,050 | -90 | -1.8 | 159,000 |
| 1/10 | 3,275 | 7,140 | 3,180 | 5,140 | +1,970 | +62.2 | 250,500 |
| 12/30 | 3,200 | 3,200 | 3,165 | 3,170 | -30 | -0.9 | 1,500 |
| 12/27 | 3,100 | 3,350 | 3,100 | 3,200 | +105 | +3.4 | 16,700 |
| 12/20 | 2,850 | 3,095 | 2,850 | 3,095 | +245 | +8.6 | 4,100 |
| 12/13 | 2,850 | 3,000 | 2,799 | 2,850 | +150 | +5.6 | 6,300 |
| 12/6 | 2,676 | 2,700 | 2,640 | 2,700 | +24 | +0.9 | 6,500 |
| 11/29 | 2,691 | 2,712 | 2,646 | 2,676 | -14 | -0.5 | 3,800 |
| 11/22 | 2,651 | 2,710 | 2,651 | 2,690 | +39 | +1.5 | 2,800 |
| 11/15 | 2,605 | 2,651 | 2,605 | 2,651 | -4 | -0.2 | 300 |
| 11/8 | 2,635 | 2,655 | 2,635 | 2,655 | -30 | -1.1 | 200 |
| 11/1 | 2,650 | 2,730 | 2,586 | 2,685 | +100 | +3.9 | 2,700 |
| 10/25 | 2,560 | 2,585 | 2,489 | 2,585 | +75 | +3.0 | 4,300 |
| 10/18 | 2,649 | 2,650 | 2,510 | 2,510 | -76 | -2.9 | 2,100 |
| 10/11 | 2,461 | 2,751 | 2,455 | 2,586 | +161 | +6.6 | 3,200 |
| 10/4 | 2,345 | 2,425 | 2,345 | 2,425 | +63 | +2.7 | 1,500 |
| 9/27 | 2,400 | 2,421 | 2,355 | 2,362 | -38 | -1.6 | 2,700 |
▶︎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
