1. HOME >
  2. 株価時系列 >
  3. 3670 >
  4. 2021年

3670 協立情報通信(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6391,6431,6361,6363001,636
2021-12-29---1,633-1,633
2021-12-281,6391,6391,6331,6339001,633
2021-12-271,6571,6571,6431,6435001,643
2021-12-24---1,637-1,637
2021-12-231,6371,6371,6371,6371001,637
2021-12-221,6251,6601,6251,6601,9001,660
2021-12-211,6341,6341,6301,6305001,630
2021-12-201,6371,6481,6351,6358001,635
2021-12-17---1,645-1,645
2021-12-161,6451,6451,6451,6453001,645
2021-12-151,6451,6451,6451,6451001,645
2021-12-141,6441,6461,6441,6462001,646
2021-12-13---1,647-1,647
2021-12-101,6471,6471,6471,6471001,647
2021-12-091,6331,6541,6331,6501,2001,650
2021-12-081,6411,6411,6251,6291,0001,629
2021-12-071,6281,6401,6281,6331,5001,633
2021-12-061,6351,6451,6351,6452001,645
2021-12-031,6341,6581,6341,6586001,658
2021-12-02---1,632-1,632
2021-12-011,6351,6351,6301,6328001,632
2021-11-301,6481,6481,6311,6313001,631
2021-11-291,6641,6641,6521,6521,3001,652
2021-11-261,6281,6551,6281,6509001,650
2021-11-25---1,654-1,654
2021-11-241,6541,6541,6541,6541001,654
2021-11-221,6471,6471,6441,6442001,644
2021-11-191,6501,6501,6311,6367001,636
2021-11-181,6391,6541,6391,6542001,654
2021-11-171,6401,6601,6401,6609001,660
2021-11-16---1,647-1,647
2021-11-151,6341,6471,6341,6477001,647
2021-11-121,6501,6501,6501,6501001,650
2021-11-111,6421,6501,6421,6502001,650
2021-11-101,6401,6401,6401,6402001,640
2021-11-091,6421,6421,6421,6421001,642
2021-11-081,6471,6471,6471,6471001,647
2021-11-05---1,641-1,641
2021-11-041,6401,6411,6401,6417001,641
2021-11-021,6501,6501,6401,6406001,640
2021-11-01---1,635-1,635
2021-10-29---1,635-1,635
2021-10-281,6331,6351,6331,6354001,635
2021-10-271,6331,6331,6331,6333001,633
2021-10-261,6251,6251,6241,6253001,625
2021-10-251,6181,6301,6181,6302,3001,630
2021-10-22---1,639-1,639
2021-10-211,6311,6391,6311,6393001,639
2021-10-201,6281,6351,6281,6301,3001,630
2021-10-191,6321,6321,6301,6304001,630
2021-10-181,6281,6371,6271,6377001,637
2021-10-151,6251,6281,6231,6231,5001,623
2021-10-141,6401,6551,6201,62010,8001,620
2021-10-131,7081,7371,7081,7202,8001,720
2021-10-121,6831,7201,6831,7201,9001,720
2021-10-111,6761,7181,6761,7161,9001,716
2021-10-081,6851,6981,6851,6881,5001,688
2021-10-071,6831,6831,6831,6831001,683
2021-10-061,7191,7191,6891,6955001,695
2021-10-051,6901,7191,6801,7191,1001,719
2021-10-041,6801,6801,6801,6801001,680
2021-10-011,7001,7001,6761,6785001,678
2021-09-301,6901,7001,6901,7003001,700
2021-09-291,7161,7161,6901,6901,0001,690
2021-09-281,6891,6991,6831,6998001,699
2021-09-271,6891,6891,6891,6894001,689
2021-09-241,7001,7041,6831,6831,2001,683
2021-09-221,6711,6821,6711,6825001,682
2021-09-211,6801,6801,6751,6758001,675
2021-09-171,6941,6961,6861,6861,5001,686
2021-09-161,6851,6851,6831,6834001,683
2021-09-151,6811,6831,6811,6833001,683
2021-09-141,6851,6921,6851,6922001,692
2021-09-131,6821,6821,6821,6821001,682
2021-09-101,6741,6851,6741,6855001,685
2021-09-091,7021,7021,6901,6906001,690
2021-09-081,7021,7031,6861,7036001,703
2021-09-07---1,704-1,704
2021-09-06---1,704-1,704
2021-09-031,6601,7091,6601,7041,8001,704
2021-09-021,6881,6891,6881,6894001,689
2021-09-011,7051,7051,7051,7051001,705
2021-08-311,6921,6991,6921,6956001,695
2021-08-301,7001,7001,7001,7003001,700
2021-08-271,7051,7101,7011,7031,1001,703
2021-08-261,6721,6991,6721,6941,2001,694
2021-08-251,6741,7001,6741,7001,0001,700
2021-08-24---1,683-1,683
2021-08-231,6831,6831,6831,6831001,683
2021-08-20---1,696-1,696
2021-08-191,6961,6961,6961,6961001,696
2021-08-181,6811,6811,6811,6813001,681
2021-08-171,6811,6811,6811,6812001,681
2021-08-161,6871,6971,6871,6973001,697
2021-08-131,6751,6971,6751,6975001,697
2021-08-121,6881,6891,6751,6754001,675
2021-08-111,6701,6701,6681,6689001,668
2021-08-101,6901,6931,6831,6836001,683
2021-08-061,6841,6951,6841,6954001,695
2021-08-05---1,696-1,696
2021-08-041,6961,6961,6961,6962001,696
2021-08-031,6901,6901,6901,6902001,690
2021-08-021,6901,6901,6871,6907001,690
2021-07-301,6851,7021,6821,6821,0001,682
2021-07-29---1,698-1,698
2021-07-28---1,698-1,698
2021-07-271,7161,7161,6781,6988001,698
2021-07-261,6851,7051,6851,6885001,688
2021-07-211,6811,6811,6801,6802001,680
2021-07-201,6651,6651,6651,6653001,665
2021-07-191,7081,7081,6791,6996001,699
2021-07-161,7101,7391,7101,7145001,714
2021-07-151,7241,7881,7051,7086,9001,708
2021-07-141,7001,7041,7001,7041,2001,704
2021-07-131,6971,7011,6741,6881,2001,688
2021-07-121,6721,6991,6721,6995001,699
2021-07-091,6791,6851,6791,6852001,685
2021-07-08---1,696-1,696
2021-07-071,7021,7021,6961,6963001,696
2021-07-061,6971,7081,6971,7083001,708
2021-07-051,6991,6991,6951,6953001,695
2021-07-021,6751,6751,6751,6755001,675
2021-07-011,6801,6821,6751,6754001,675
2021-06-301,6821,6821,6821,6821001,682
2021-06-291,6801,6801,6801,6802001,680
2021-06-281,6961,6961,6801,6809001,680
2021-06-251,6611,6631,6611,6633001,663
2021-06-241,6801,6801,6611,6615001,661
2021-06-231,6771,6801,6771,6806001,680
2021-06-221,6771,6771,6771,6771001,677
2021-06-211,6601,6601,6601,6603001,660
2021-06-181,6621,6661,6601,6608001,660
2021-06-171,6601,6601,6601,6602001,660
2021-06-16---1,661-1,661
2021-06-151,6771,6771,6611,6616001,661
2021-06-14---1,660-1,660
2021-06-111,6551,6601,6551,6603001,660
2021-06-101,6601,6601,6561,6566001,656
2021-06-091,6761,6761,6541,6549001,654
2021-06-081,6421,6611,6421,6465001,646
2021-06-071,6571,6571,6411,6411,2001,641
2021-06-041,6531,6861,6531,6569001,656
2021-06-031,6721,6841,6521,6521,1001,652
2021-06-021,6401,6551,6361,6421,2001,642
2021-06-011,6431,6431,6321,6379001,637
2021-05-311,6231,6411,6211,6326,9001,632
2021-05-281,7281,7281,6601,6633,8001,663
2021-05-271,7291,7291,6741,6911,9001,691
2021-05-261,6961,7201,6731,7206,6001,720
2021-05-251,6801,6801,6661,6753001,675
2021-05-241,6521,6901,6411,6726,6001,672
2021-05-211,6801,6801,6281,64810,1001,648
2021-05-201,6521,7111,6521,7052,0001,705
2021-05-191,6621,7001,6611,6611,7001,661
2021-05-181,7101,7101,6611,6632,2001,663
2021-05-171,7101,7101,7101,7103001,710
2021-05-141,7101,7101,7101,7105001,710
2021-05-131,7111,7111,7111,7112001,711
2021-05-121,6881,7091,6881,6991,3001,699
2021-05-111,6811,6971,6811,6973001,697
2021-05-101,6811,6811,6811,6811001,681
2021-05-071,6911,6971,6801,6803001,680
2021-05-061,6981,7011,6981,7012001,701
2021-04-30---1,680-1,680
2021-04-281,6851,6851,6801,6804001,680
2021-04-271,7041,7041,7041,7041001,704
2021-04-261,6801,7041,6701,7044001,704
2021-04-23---1,703-1,703
2021-04-221,6691,7031,6691,7038001,703
2021-04-211,6851,6851,6651,6662,7001,666
2021-04-201,6871,6941,6851,6851,3001,685
2021-04-191,7061,7061,7061,7061001,706
2021-04-161,6901,7081,6901,7058001,705
2021-04-151,7101,7101,6771,6803,8001,680
2021-04-141,7001,7101,6931,7108001,710
2021-04-131,6951,7041,6951,7048001,704
2021-04-121,7101,7101,7001,7004001,700
2021-04-091,7001,7001,7001,7002001,700
2021-04-081,6891,6891,6811,6816001,681
2021-04-071,7091,7091,6901,6901,4001,690
2021-04-061,7091,7091,7091,7091001,709
2021-04-051,7121,7121,7101,7107001,710
2021-04-021,7101,7121,7101,7123001,712
2021-04-011,6741,7131,6731,7108001,710
2021-03-311,6731,6961,6731,6966001,696
2021-03-301,6771,7151,6751,6751,0001,675
2021-03-291,7371,7371,6751,6754,6001,675
2021-03-261,7101,7191,7101,7192001,719
2021-03-251,7201,7201,7201,7201001,720
2021-03-241,6991,7411,6991,7201,0001,720
2021-03-231,7001,7401,6981,6982,3001,698
2021-03-221,6941,7011,6841,7003,1001,700
2021-03-191,6761,6801,6701,6807001,680
2021-03-181,6901,6921,6901,6929001,692
2021-03-171,6701,6741,6651,6658001,665
2021-03-161,6831,6831,6651,6655001,665
2021-03-151,6541,6661,6541,6665001,666
2021-03-121,6661,6701,6511,6511,3001,651
2021-03-111,6751,6871,6501,6511,8001,651
2021-03-101,6801,6801,6801,6806001,680
2021-03-091,6551,6951,6451,6791,8001,679
2021-03-081,7011,7011,6521,6526001,652
2021-03-051,6801,6801,6501,6791,7001,679
2021-03-041,6771,6781,6761,6789001,678
2021-03-031,6521,6541,6501,6541,6001,654
2021-03-021,7001,7001,6601,6603,0001,660
2021-03-011,7551,7551,7021,7022,5001,702
2021-02-261,7371,7371,7241,7241,2001,724
2021-02-251,7551,7801,7231,72334,6001,723
2021-02-241,8701,8751,8461,85710,6001,857
2021-02-221,8341,8631,8341,8592,3001,859
2021-02-191,8331,8331,8301,8331,6001,833
2021-02-181,8401,8791,8201,83315,1001,833
2021-02-171,8251,8391,8201,8392,4001,839
2021-02-161,8271,8681,8161,8175,9001,817
2021-02-151,8711,8711,8261,8272,5001,827
2021-02-121,8201,9001,8201,8794,8001,879
2021-02-101,8201,8321,8201,8205,3001,820
2021-02-091,8761,8761,8501,8502,8001,850
2021-02-081,8601,8761,8601,8763001,876
2021-02-051,8521,8521,8491,8491,1001,849
2021-02-041,8801,8991,8341,8434,6001,843
2021-02-031,8461,8731,8331,8732,0001,873
2021-02-021,8071,8601,8061,8601,8001,860
2021-02-011,8481,8481,8251,8473001,847
2021-01-291,8651,8651,8251,8482,0001,848
2021-01-281,8001,8551,8001,8551,2001,855
2021-01-271,8351,8501,8101,8101,9001,810
2021-01-261,8121,8121,8121,8123001,812
2021-01-251,8401,8401,8391,8401,0001,840
2021-01-221,8001,8231,8001,8171,1001,817
2021-01-211,8221,8301,8001,8033,1001,803
2021-01-201,8001,8011,7941,8001,5001,800
2021-01-191,8471,8501,8001,8003,9001,800
2021-01-181,7891,8511,7891,8453,3001,845
2021-01-151,7931,7931,7711,7934001,793
2021-01-141,7861,7871,7601,7862,3001,786
2021-01-131,8001,8001,7981,8002,0001,800
2021-01-121,7701,8001,7581,7862,7001,786
2021-01-081,7971,8001,7971,8002,0001,800
2021-01-071,7711,7951,7711,7959001,795
2021-01-061,8001,8001,7771,7831,4001,783
2021-01-051,7901,7901,7451,7702,4001,770
2021-01-041,7381,7821,7381,7521,8001,752

分割・併合履歴 ： なし