3670 協立情報通信(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-25 | - | - | - | 1,580 | - | 1,580 |
| 2025-04-24 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2025-04-23 | - | - | - | 1,582 | - | 1,582 |
| 2025-04-22 | 1,631 | 1,759 | 1,582 | 1,582 | 7,800 | 1,582 |
| 2025-04-21 | 1,595 | 1,599 | 1,595 | 1,599 | 400 | 1,599 |
| 2025-04-18 | 1,558 | 1,596 | 1,558 | 1,596 | 600 | 1,596 |
| 2025-04-17 | 1,540 | 1,598 | 1,540 | 1,598 | 1,100 | 1,598 |
| 2025-04-16 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2025-04-15 | - | - | - | 1,526 | - | 1,526 |
| 2025-04-14 | 1,571 | 1,571 | 1,525 | 1,526 | 1,800 | 1,526 |
| 2025-04-11 | 1,490 | 1,804 | 1,490 | 1,571 | 17,500 | 1,571 |
| 2025-04-10 | 1,543 | 1,550 | 1,535 | 1,535 | 800 | 1,535 |
| 2025-04-09 | - | - | - | 1,503 | - | 1,503 |
| 2025-04-08 | 1,485 | 1,517 | 1,485 | 1,503 | 900 | 1,503 |
| 2025-04-07 | 1,511 | 1,525 | 1,482 | 1,482 | 2,900 | 1,482 |
| 2025-04-04 | 1,515 | 1,531 | 1,515 | 1,531 | 700 | 1,531 |
| 2025-04-03 | 1,531 | 1,531 | 1,528 | 1,528 | 2,200 | 1,528 |
| 2025-04-02 | 1,550 | 1,550 | 1,531 | 1,538 | 1,400 | 1,538 |
| 2025-04-01 | 1,535 | 1,536 | 1,532 | 1,532 | 1,000 | 1,532 |
| 2025-03-31 | 1,550 | 1,600 | 1,535 | 1,536 | 3,700 | 1,536 |
| 2025-03-28 | 1,546 | 1,626 | 1,546 | 1,550 | 3,100 | 1,550 |
| 2025-03-27 | 1,670 | 1,698 | 1,634 | 1,641 | 900 | 1,641 |
| 2025-03-26 | 1,607 | 1,678 | 1,607 | 1,638 | 2,100 | 1,638 |
| 2025-03-25 | 1,649 | 1,689 | 1,647 | 1,647 | 1,000 | 1,647 |
| 2025-03-24 | 1,650 | 1,680 | 1,650 | 1,650 | 2,000 | 1,650 |
| 2025-03-21 | 1,615 | 1,651 | 1,589 | 1,650 | 2,000 | 1,650 |
| 2025-03-19 | 1,523 | 1,626 | 1,523 | 1,615 | 4,800 | 1,615 |
| 2025-03-18 | 1,682 | 1,682 | 1,465 | 1,502 | 11,900 | 1,502 |
| 2025-03-17 | - | - | - | 1,715 | - | 1,715 |
| 2025-03-14 | 1,732 | 1,732 | 1,715 | 1,715 | 200 | 1,715 |
| 2025-03-13 | 1,692 | 1,692 | 1,692 | 1,692 | 100 | 1,692 |
| 2025-03-12 | 1,724 | 1,724 | 1,724 | 1,724 | 100 | 1,724 |
| 2025-03-11 | - | - | - | 1,693 | - | 1,693 |
| 2025-03-10 | - | - | - | 1,693 | - | 1,693 |
| 2025-03-07 | 1,693 | 1,693 | 1,693 | 1,693 | 100 | 1,693 |
| 2025-03-06 | 1,706 | 1,706 | 1,691 | 1,691 | 700 | 1,691 |
| 2025-03-05 | - | - | - | 1,746 | - | 1,746 |
| 2025-03-04 | - | - | - | 1,746 | - | 1,746 |
| 2025-03-03 | 1,747 | 1,747 | 1,681 | 1,746 | 1,200 | 1,746 |
| 2025-02-28 | 1,746 | 1,747 | 1,746 | 1,747 | 500 | 1,747 |
| 2025-02-27 | 1,740 | 1,745 | 1,740 | 1,745 | 600 | 1,745 |
| 2025-02-26 | - | - | - | 1,733 | - | 1,733 |
| 2025-02-25 | 1,733 | 1,733 | 1,733 | 1,733 | 1,100 | 1,733 |
| 2025-02-21 | 1,733 | 1,733 | 1,733 | 1,733 | 100 | 1,733 |
| 2025-02-20 | 1,700 | 1,701 | 1,700 | 1,701 | 600 | 1,701 |
| 2025-02-19 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 1,701 |
| 2025-02-18 | 1,701 | 1,701 | 1,701 | 1,701 | 300 | 1,701 |
| 2025-02-17 | 1,680 | 1,707 | 1,680 | 1,701 | 600 | 1,701 |
| 2025-02-14 | 1,682 | 1,701 | 1,680 | 1,680 | 800 | 1,680 |
| 2025-02-13 | 1,653 | 1,740 | 1,653 | 1,722 | 1,700 | 1,722 |
| 2025-02-12 | 1,735 | 1,740 | 1,735 | 1,740 | 500 | 1,740 |
| 2025-02-10 | 1,752 | 1,752 | 1,744 | 1,746 | 900 | 1,746 |
| 2025-02-07 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2025-02-06 | - | - | - | 1,700 | - | 1,700 |
| 2025-02-05 | 1,701 | 1,701 | 1,687 | 1,700 | 1,400 | 1,700 |
| 2025-02-04 | 1,701 | 1,701 | 1,701 | 1,701 | 1,000 | 1,701 |
| 2025-02-03 | 1,681 | 1,681 | 1,680 | 1,681 | 600 | 1,681 |
| 2025-01-31 | 1,681 | 1,681 | 1,681 | 1,681 | 100 | 1,681 |
| 2025-01-30 | 1,700 | 1,700 | 1,681 | 1,681 | 200 | 1,681 |
| 2025-01-29 | 1,678 | 1,700 | 1,641 | 1,700 | 1,000 | 1,700 |
| 2025-01-28 | - | - | - | 1,684 | - | 1,684 |
| 2025-01-27 | 1,689 | 1,689 | 1,684 | 1,684 | 200 | 1,684 |
| 2025-01-24 | 1,687 | 1,689 | 1,687 | 1,689 | 200 | 1,689 |
| 2025-01-23 | - | - | - | 1,686 | - | 1,686 |
| 2025-01-22 | 1,686 | 1,686 | 1,686 | 1,686 | 100 | 1,686 |
| 2025-01-21 | - | - | - | 1,687 | - | 1,687 |
| 2025-01-20 | 1,676 | 1,687 | 1,676 | 1,687 | 500 | 1,687 |
| 2025-01-17 | - | - | - | 1,636 | - | 1,636 |
| 2025-01-16 | - | - | - | 1,636 | - | 1,636 |
| 2025-01-15 | - | - | - | 1,636 | - | 1,636 |
| 2025-01-14 | 1,611 | 1,637 | 1,611 | 1,636 | 600 | 1,636 |
| 2025-01-10 | - | - | - | 1,620 | - | 1,620 |
| 2025-01-09 | 1,657 | 1,689 | 1,620 | 1,620 | 2,600 | 1,620 |
| 2025-01-08 | 1,653 | 1,653 | 1,653 | 1,653 | 500 | 1,653 |
| 2025-01-07 | 1,621 | 1,621 | 1,610 | 1,615 | 600 | 1,615 |
| 2025-01-06 | 1,600 | 1,637 | 1,600 | 1,626 | 3,100 | 1,626 |
分割・併合履歴 ： なし