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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,970 | 4,840 | 3,955 | 4,675 | +765 | +19.6 | 52,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,285 | 4,100 | 3,180 | 3,910 | +595 | +18.0 | 207,500 |
| 2022 | 3,345 | 6,420 | 2,917 | 3,315 | -30 | -0.9 | 1,084,200 |
| 2021 | 3,835 | 4,330 | 3,030 | 3,345 | -160 | -4.6 | 206,400 |
| 2020 | 3,275 | 7,140 | 1,684 | 3,505 | +335 | +10.6 | 1,011,100 |
| 2019 | 2,350 | 3,350 | 2,291 | 3,170 | +570 | +21.9 | 98,200 |
| 2018 | 2,284 | 4,225 | 2,050 | 2,600 | +409 | +18.7 | 355,600 |
| 2017 | 1,590 | 2,310 | 1,580 | 2,191 | +611 | +38.7 | 953,200 |
| 2016 | 1,590 | 1,770 | 1,180 | 1,580 | -10 | -0.6 | 292,100 |
| 2015 | 1,610 | 2,380 | 1,300 | 1,590 | +30 | +1.9 | 2,349,300 |
| 2014 | 1,740 | 2,400 | 1,230 | 1,560 | -160 | -9.3 | 1,799,400 |
| 2013 | 1,170 | 2,560 | 1,150 | 1,720 | +520 | +43.3 | 1,120,300 |
| 2012 | 1,180 | 1,630 | 860 | 1,200 | +20 | +1.7 | 279,300 |
| 2011 | 1,240 | 1,700 | 1,110 | 1,180 | -50 | -4.1 | 199,000 |
| 2010 | 1,100 | 1,460 | 1,080 | 1,230 | +150 | +13.9 | 97,600 |
| 2009 | 910 | 1,520 | 830 | 1,080 | +170 | +18.7 | 66,600 |
| 2008 | 1,600 | 1,810 | 850 | 910 | -740 | -44.9 | 38,200 |
| 2007 | 2,300 | 2,520 | 1,540 | 1,650 | -650 | -28.3 | 86,500 |
| 2006 | 4,140 | 4,540 | 2,220 | 2,300 | -1,800 | -43.9 | 197,200 |
| 2005 | 2,490 | 6,160 | 2,280 | 4,100 | +1,560 | +61.4 | 803,900 |
| 2004 | 1,160 | 2,550 | 1,080 | 2,540 | +1,390 | +120.9 | 208,100 |
| 2003 | 890 | 1,450 | 720 | 1,150 | +260 | +29.2 | 178,700 |
| 2002 | 720 | 1,000 | 500 | 890 | +190 | +27.1 | 95,000 |
| 2001 | 1,960 | 2,350 | 550 | 700 | -1,300 | -65.0 | 111,400 |
| 2000 | 1,950 | 3,440 | 1,910 | 2,000 | +140 | +7.5 | 62,600 |
| 1999 | 1,800 | 4,000 | 1,800 | 1,860 | +110 | +6.3 | 61,800 |
| 1998 | 1,900 | 3,050 | 1,450 | 1,750 | -300 | -14.6 | 35,800 |
| 1997 | 6,740 | 6,740 | 2,050 | 2,050 | -4,690 | -69.6 | 54,500 |
| 1996 | 12,500 | 14,300 | 6,730 | 6,740 | -5,660 | -45.7 | 115,900 |
| 1995 | 17,500 | 21,000 | 11,000 | 12,400 | -4,400 | -26.2 | 107,000 |
| 1994 | 18,800 | 25,800 | 16,000 | 16,800 | -800 | -4.6 | 242,200 |
▶︎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