3670 協立情報通信(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,586 | 1,586 | 1,586 | 1,586 | 100 | 1,586 |
| 2024-11-20 | 1,581 | 1,581 | 1,581 | 1,581 | 100 | 1,581 |
| 2024-11-19 | 1,619 | 1,619 | 1,619 | 1,619 | 100 | 1,619 |
| 2024-11-18 | 1,598 | 1,619 | 1,598 | 1,619 | 400 | 1,619 |
| 2024-11-15 | 1,550 | 1,611 | 1,550 | 1,611 | 1,200 | 1,611 |
| 2024-11-14 | 1,616 | 1,616 | 1,576 | 1,576 | 3,400 | 1,576 |
| 2024-11-13 | 1,660 | 1,660 | 1,656 | 1,656 | 700 | 1,656 |
| 2024-11-12 | - | - | - | 1,650 | - | 1,650 |
| 2024-11-11 | 1,691 | 1,691 | 1,650 | 1,650 | 300 | 1,650 |
| 2024-11-08 | - | - | - | 1,700 | - | 1,700 |
| 2024-11-07 | - | - | - | 1,700 | - | 1,700 |
| 2024-11-06 | 1,701 | 1,701 | 1,700 | 1,700 | 600 | 1,700 |
| 2024-11-05 | 1,701 | 1,701 | 1,686 | 1,686 | 400 | 1,686 |
| 2024-11-01 | 1,670 | 1,699 | 1,670 | 1,685 | 3,400 | 1,685 |
| 2024-10-31 | 1,800 | 1,800 | 1,790 | 1,790 | 2,300 | 1,790 |
| 2024-10-30 | - | - | - | 1,729 | - | 1,729 |
| 2024-10-29 | 1,728 | 1,729 | 1,728 | 1,729 | 400 | 1,729 |
| 2024-10-28 | 1,711 | 1,725 | 1,711 | 1,725 | 300 | 1,725 |
| 2024-10-25 | - | - | - | 1,711 | - | 1,711 |
| 2024-10-24 | 1,711 | 1,711 | 1,711 | 1,711 | 200 | 1,711 |
| 2024-10-23 | 1,711 | 1,711 | 1,711 | 1,711 | 500 | 1,711 |
| 2024-10-22 | 1,712 | 1,712 | 1,711 | 1,711 | 500 | 1,711 |
| 2024-10-21 | 1,766 | 1,766 | 1,726 | 1,736 | 700 | 1,736 |
| 2024-10-18 | 1,766 | 1,766 | 1,760 | 1,760 | 200 | 1,760 |
| 2024-10-17 | - | - | - | 1,751 | - | 1,751 |
| 2024-10-16 | - | - | - | 1,751 | - | 1,751 |
| 2024-10-15 | 1,780 | 1,780 | 1,751 | 1,751 | 600 | 1,751 |
| 2024-10-11 | - | - | - | 1,755 | - | 1,755 |
| 2024-10-10 | 1,750 | 1,755 | 1,750 | 1,755 | 400 | 1,755 |
| 2024-10-09 | 1,750 | 1,750 | 1,749 | 1,750 | 1,600 | 1,750 |
| 2024-10-08 | - | - | - | 1,753 | - | 1,753 |
| 2024-10-07 | - | - | - | 1,753 | - | 1,753 |
| 2024-10-04 | - | - | - | 1,753 | - | 1,753 |
| 2024-10-03 | 1,750 | 1,766 | 1,750 | 1,753 | 1,000 | 1,753 |
| 2024-10-02 | 1,744 | 1,744 | 1,744 | 1,744 | 100 | 1,744 |
| 2024-10-01 | 1,756 | 1,756 | 1,756 | 1,756 | 100 | 1,756 |
| 2024-09-30 | 1,777 | 1,777 | 1,747 | 1,750 | 700 | 1,750 |
| 2024-09-27 | 1,737 | 1,737 | 1,737 | 1,737 | 100 | 1,737 |
| 2024-09-26 | 1,663 | 1,703 | 1,663 | 1,703 | 1,200 | 1,703 |
| 2024-09-25 | 1,743 | 1,743 | 1,703 | 1,703 | 600 | 1,703 |
| 2024-09-24 | 1,718 | 1,718 | 1,718 | 1,718 | 1,000 | 1,718 |
| 2024-09-20 | - | - | - | 1,678 | - | 1,678 |
| 2024-09-19 | - | - | - | 1,678 | - | 1,678 |
| 2024-09-18 | - | - | - | 1,678 | - | 1,678 |
| 2024-09-17 | 1,670 | 1,678 | 1,670 | 1,678 | 400 | 1,678 |
| 2024-09-13 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 1,710 |
| 2024-09-12 | - | - | - | 1,670 | - | 1,670 |
| 2024-09-11 | 1,694 | 1,694 | 1,670 | 1,670 | 700 | 1,670 |
| 2024-09-10 | - | - | - | 1,702 | - | 1,702 |
| 2024-09-09 | 1,715 | 1,715 | 1,702 | 1,702 | 400 | 1,702 |
| 2024-09-06 | - | - | - | 1,701 | - | 1,701 |
| 2024-09-05 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 1,701 |
| 2024-09-04 | - | - | - | 1,720 | - | 1,720 |
| 2024-09-03 | 1,715 | 1,744 | 1,715 | 1,720 | 1,400 | 1,720 |
| 2024-09-02 | - | - | - | 1,755 | - | 1,755 |
| 2024-08-30 | - | - | - | 1,755 | - | 1,755 |
| 2024-08-29 | 1,789 | 1,789 | 1,755 | 1,755 | 200 | 1,755 |
| 2024-08-28 | 1,777 | 1,777 | 1,777 | 1,777 | 100 | 1,777 |
| 2024-08-27 | 1,729 | 1,747 | 1,729 | 1,747 | 500 | 1,747 |
| 2024-08-26 | - | - | - | 1,696 | - | 1,696 |
| 2024-08-23 | - | - | - | 1,696 | - | 1,696 |
| 2024-08-22 | 1,698 | 1,701 | 1,694 | 1,696 | 1,000 | 1,696 |
| 2024-08-21 | - | - | - | 1,738 | - | 1,738 |
| 2024-08-20 | - | - | - | 1,738 | - | 1,738 |
| 2024-08-19 | 1,738 | 1,738 | 1,738 | 1,738 | 100 | 1,738 |
| 2024-08-16 | 1,652 | 1,737 | 1,607 | 1,737 | 1,800 | 1,737 |
| 2024-08-15 | 1,655 | 1,655 | 1,650 | 1,655 | 400 | 1,655 |
| 2024-08-14 | 1,623 | 1,623 | 1,623 | 1,623 | 1,200 | 1,623 |
| 2024-08-13 | 1,622 | 1,630 | 1,582 | 1,622 | 800 | 1,622 |
| 2024-08-09 | 1,616 | 1,678 | 1,537 | 1,567 | 2,600 | 1,567 |
| 2024-08-08 | 1,598 | 1,598 | 1,598 | 1,598 | 100 | 1,598 |
| 2024-08-07 | 1,580 | 1,580 | 1,580 | 1,580 | 400 | 1,580 |
| 2024-08-06 | 1,530 | 1,597 | 1,505 | 1,580 | 4,100 | 1,580 |
| 2024-08-05 | 1,658 | 1,658 | 1,610 | 1,610 | 1,900 | 1,610 |
| 2024-08-02 | 1,750 | 1,750 | 1,680 | 1,680 | 2,400 | 1,680 |
| 2024-08-01 | 1,764 | 1,764 | 1,764 | 1,764 | 100 | 1,764 |
| 2024-07-31 | - | - | - | 1,764 | - | 1,764 |
| 2024-07-30 | 1,764 | 1,764 | 1,764 | 1,764 | 100 | 1,764 |
| 2024-07-29 | 1,800 | 1,800 | 1,764 | 1,764 | 600 | 1,764 |
| 2024-07-26 | 1,765 | 1,765 | 1,765 | 1,765 | 300 | 1,765 |
| 2024-07-25 | 1,765 | 1,765 | 1,765 | 1,765 | 300 | 1,765 |
| 2024-07-24 | 1,775 | 1,775 | 1,765 | 1,765 | 300 | 1,765 |
| 2024-07-23 | 1,781 | 1,781 | 1,780 | 1,780 | 600 | 1,780 |
| 2024-07-22 | 1,787 | 1,801 | 1,787 | 1,801 | 1,100 | 1,801 |
| 2024-07-19 | 1,745 | 1,777 | 1,745 | 1,777 | 1,300 | 1,777 |
| 2024-07-18 | - | - | - | 1,745 | - | 1,745 |
| 2024-07-17 | - | - | - | 1,745 | - | 1,745 |
| 2024-07-16 | 1,760 | 1,760 | 1,745 | 1,745 | 500 | 1,745 |
| 2024-07-12 | 1,752 | 1,760 | 1,752 | 1,760 | 300 | 1,760 |
| 2024-07-11 | 1,739 | 1,795 | 1,715 | 1,755 | 2,800 | 1,755 |
| 2024-07-10 | 1,711 | 1,711 | 1,711 | 1,711 | 200 | 1,711 |
| 2024-07-09 | - | - | - | 1,711 | - | 1,711 |
| 2024-07-08 | - | - | - | 1,711 | - | 1,711 |
| 2024-07-05 | 1,721 | 1,721 | 1,711 | 1,711 | 700 | 1,711 |
| 2024-07-04 | - | - | - | 1,730 | - | 1,730 |
| 2024-07-03 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2024-07-02 | 1,754 | 1,755 | 1,721 | 1,730 | 1,800 | 1,730 |
| 2024-07-01 | 1,775 | 1,775 | 1,775 | 1,775 | 200 | 1,775 |
| 2024-06-28 | - | - | - | 1,785 | - | 1,785 |
| 2024-06-27 | 1,785 | 1,785 | 1,785 | 1,785 | 400 | 1,785 |
| 2024-06-26 | - | - | - | 1,750 | - | 1,750 |
| 2024-06-25 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,750 |
| 2024-06-24 | - | - | - | 1,750 | - | 1,750 |
| 2024-06-21 | - | - | - | 1,750 | - | 1,750 |
| 2024-06-20 | 1,750 | 1,750 | 1,750 | 1,750 | 600 | 1,750 |
| 2024-06-19 | - | - | - | 1,705 | - | 1,705 |
| 2024-06-18 | - | - | - | 1,705 | - | 1,705 |
| 2024-06-17 | 1,705 | 1,705 | 1,705 | 1,705 | 100 | 1,705 |
| 2024-06-14 | 1,728 | 1,728 | 1,720 | 1,720 | 300 | 1,720 |
| 2024-06-13 | - | - | - | 1,727 | - | 1,727 |
| 2024-06-12 | - | - | - | 1,727 | - | 1,727 |
| 2024-06-11 | - | - | - | 1,727 | - | 1,727 |
| 2024-06-10 | 1,727 | 1,727 | 1,727 | 1,727 | 100 | 1,727 |
| 2024-06-07 | 1,745 | 1,745 | 1,727 | 1,727 | 300 | 1,727 |
| 2024-06-06 | 1,746 | 1,746 | 1,746 | 1,746 | 100 | 1,746 |
| 2024-06-05 | - | - | - | 1,750 | - | 1,750 |
| 2024-06-04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2024-06-03 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2024-05-31 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2024-05-30 | 1,755 | 1,755 | 1,755 | 1,755 | 200 | 1,755 |
| 2024-05-29 | 1,755 | 1,755 | 1,755 | 1,755 | 100 | 1,755 |
| 2024-05-28 | 1,760 | 1,760 | 1,760 | 1,760 | 300 | 1,760 |
| 2024-05-27 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2024-05-24 | 1,757 | 1,757 | 1,726 | 1,726 | 400 | 1,726 |
| 2024-05-23 | - | - | - | 1,713 | - | 1,713 |
| 2024-05-22 | - | - | - | 1,713 | - | 1,713 |
| 2024-05-21 | - | - | - | 1,713 | - | 1,713 |
| 2024-05-20 | 1,713 | 1,713 | 1,713 | 1,713 | 600 | 1,713 |
| 2024-05-17 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2024-05-16 | - | - | - | 1,750 | - | 1,750 |
| 2024-05-15 | - | - | - | 1,750 | - | 1,750 |
| 2024-05-14 | - | - | - | 1,750 | - | 1,750 |
| 2024-05-13 | - | - | - | 1,750 | - | 1,750 |
| 2024-05-10 | 1,800 | 1,800 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2024-05-09 | 1,750 | 1,799 | 1,750 | 1,782 | 3,300 | 1,782 |
| 2024-05-08 | 1,745 | 1,745 | 1,745 | 1,745 | 100 | 1,745 |
| 2024-05-07 | - | - | - | 1,745 | - | 1,745 |
| 2024-05-02 | - | - | - | 1,745 | - | 1,745 |
| 2024-05-01 | - | - | - | 1,745 | - | 1,745 |
| 2024-04-30 | 1,745 | 1,745 | 1,745 | 1,745 | 100 | 1,745 |
| 2024-04-26 | 1,706 | 1,749 | 1,706 | 1,735 | 1,800 | 1,735 |
| 2024-04-25 | 1,739 | 1,739 | 1,739 | 1,739 | 600 | 1,739 |
| 2024-04-24 | 1,679 | 1,712 | 1,679 | 1,712 | 800 | 1,712 |
| 2024-04-23 | - | - | - | 1,679 | - | 1,679 |
| 2024-04-22 | 1,715 | 1,715 | 1,679 | 1,679 | 2,200 | 1,679 |
| 2024-04-19 | 1,736 | 1,736 | 1,721 | 1,721 | 2,100 | 1,721 |
| 2024-04-18 | 1,789 | 1,789 | 1,730 | 1,770 | 2,500 | 1,770 |
| 2024-04-17 | - | - | - | 1,728 | - | 1,728 |
| 2024-04-16 | 1,728 | 1,728 | 1,728 | 1,728 | 100 | 1,728 |
| 2024-04-15 | - | - | - | 1,736 | - | 1,736 |
| 2024-04-12 | - | - | - | 1,736 | - | 1,736 |
| 2024-04-11 | - | - | - | 1,736 | - | 1,736 |
| 2024-04-10 | 1,726 | 1,736 | 1,726 | 1,736 | 700 | 1,736 |
| 2024-04-09 | 1,744 | 1,760 | 1,744 | 1,760 | 600 | 1,760 |
| 2024-04-08 | 1,710 | 1,745 | 1,710 | 1,745 | 3,200 | 1,745 |
| 2024-04-05 | 1,720 | 1,720 | 1,717 | 1,717 | 1,000 | 1,717 |
| 2024-04-04 | - | - | - | 1,720 | - | 1,720 |
| 2024-04-03 | 1,760 | 1,760 | 1,720 | 1,720 | 1,600 | 1,720 |
| 2024-04-02 | 1,777 | 1,777 | 1,760 | 1,760 | 400 | 1,760 |
| 2024-04-01 | 1,737 | 1,777 | 1,737 | 1,763 | 2,100 | 1,763 |
| 2024-03-29 | 1,755 | 1,777 | 1,755 | 1,777 | 800 | 1,777 |
| 2024-03-28 | 1,675 | 1,790 | 1,666 | 1,758 | 4,400 | 1,758 |
| 2024-03-27 | 1,850 | 1,850 | 1,815 | 1,850 | 1,900 | 1,850 |
| 2024-03-26 | 1,795 | 1,850 | 1,795 | 1,850 | 1,400 | 1,850 |
| 2024-03-25 | 1,788 | 1,842 | 1,788 | 1,800 | 2,800 | 1,800 |
| 2024-03-22 | 1,790 | 1,837 | 1,790 | 1,825 | 1,300 | 1,825 |
| 2024-03-21 | 1,803 | 1,805 | 1,790 | 1,790 | 1,000 | 1,790 |
| 2024-03-19 | 1,781 | 1,800 | 1,781 | 1,786 | 700 | 1,786 |
| 2024-03-18 | 1,780 | 1,799 | 1,779 | 1,799 | 300 | 1,799 |
| 2024-03-15 | 1,751 | 1,779 | 1,751 | 1,779 | 1,100 | 1,779 |
| 2024-03-14 | 1,752 | 1,752 | 1,752 | 1,752 | 100 | 1,752 |
| 2024-03-13 | 1,780 | 1,780 | 1,751 | 1,751 | 200 | 1,751 |
| 2024-03-12 | 1,750 | 1,790 | 1,750 | 1,780 | 1,200 | 1,780 |
| 2024-03-11 | 1,771 | 1,771 | 1,750 | 1,750 | 1,900 | 1,750 |
| 2024-03-08 | 1,770 | 1,770 | 1,770 | 1,770 | 800 | 1,770 |
| 2024-03-07 | 1,770 | 1,772 | 1,770 | 1,772 | 200 | 1,772 |
| 2024-03-06 | 1,781 | 1,781 | 1,767 | 1,767 | 300 | 1,767 |
| 2024-03-05 | 1,829 | 1,829 | 1,821 | 1,821 | 200 | 1,821 |
| 2024-03-04 | 1,792 | 1,829 | 1,792 | 1,829 | 1,000 | 1,829 |
| 2024-03-01 | 1,794 | 1,833 | 1,787 | 1,787 | 2,700 | 1,787 |
| 2024-02-29 | 1,802 | 1,834 | 1,783 | 1,834 | 1,500 | 1,834 |
| 2024-02-28 | 1,838 | 1,838 | 1,760 | 1,802 | 2,500 | 1,802 |
| 2024-02-27 | 1,738 | 1,854 | 1,738 | 1,845 | 2,700 | 1,845 |
| 2024-02-26 | 1,721 | 1,721 | 1,721 | 1,721 | 200 | 1,721 |
| 2024-02-22 | 1,738 | 1,738 | 1,720 | 1,720 | 400 | 1,720 |
| 2024-02-21 | 1,720 | 1,744 | 1,720 | 1,744 | 600 | 1,744 |
| 2024-02-20 | 1,723 | 1,728 | 1,720 | 1,720 | 500 | 1,720 |
| 2024-02-19 | 1,736 | 1,736 | 1,695 | 1,695 | 1,300 | 1,695 |
| 2024-02-16 | 1,702 | 1,702 | 1,674 | 1,697 | 500 | 1,697 |
| 2024-02-15 | 1,715 | 1,715 | 1,710 | 1,710 | 800 | 1,710 |
| 2024-02-14 | 1,713 | 1,748 | 1,712 | 1,748 | 800 | 1,748 |
| 2024-02-13 | 1,730 | 1,744 | 1,706 | 1,744 | 900 | 1,744 |
| 2024-02-09 | 1,810 | 1,810 | 1,770 | 1,770 | 400 | 1,770 |
| 2024-02-08 | 1,855 | 1,855 | 1,730 | 1,730 | 1,800 | 1,730 |
| 2024-02-07 | 1,809 | 1,870 | 1,801 | 1,855 | 2,200 | 1,855 |
| 2024-02-06 | 1,820 | 1,820 | 1,809 | 1,809 | 300 | 1,809 |
| 2024-02-05 | 1,805 | 1,835 | 1,805 | 1,831 | 2,100 | 1,831 |
| 2024-02-02 | 1,799 | 1,805 | 1,785 | 1,805 | 2,700 | 1,805 |
| 2024-02-01 | 1,795 | 1,797 | 1,795 | 1,797 | 1,200 | 1,797 |
| 2024-01-31 | 1,786 | 1,798 | 1,780 | 1,795 | 1,300 | 1,795 |
| 2024-01-30 | 1,766 | 1,786 | 1,766 | 1,786 | 600 | 1,786 |
| 2024-01-29 | 1,749 | 1,786 | 1,732 | 1,786 | 2,000 | 1,786 |
| 2024-01-26 | 1,725 | 1,725 | 1,725 | 1,725 | 300 | 1,725 |
| 2024-01-25 | - | - | - | 1,736 | - | 1,736 |
| 2024-01-24 | 1,740 | 1,740 | 1,736 | 1,736 | 400 | 1,736 |
| 2024-01-23 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2024-01-22 | 1,725 | 1,775 | 1,725 | 1,760 | 1,800 | 1,760 |
| 2024-01-19 | 1,700 | 1,705 | 1,700 | 1,705 | 300 | 1,705 |
| 2024-01-18 | 1,706 | 1,706 | 1,706 | 1,706 | 100 | 1,706 |
| 2024-01-17 | 1,699 | 1,704 | 1,699 | 1,704 | 1,100 | 1,704 |
| 2024-01-16 | 1,700 | 1,709 | 1,680 | 1,685 | 1,300 | 1,685 |
| 2024-01-15 | 1,675 | 1,675 | 1,675 | 1,675 | 200 | 1,675 |
| 2024-01-12 | 1,730 | 1,730 | 1,673 | 1,673 | 1,000 | 1,673 |
| 2024-01-11 | 1,740 | 1,740 | 1,700 | 1,730 | 1,700 | 1,730 |
| 2024-01-10 | 1,702 | 1,740 | 1,700 | 1,740 | 3,300 | 1,740 |
| 2024-01-09 | 1,667 | 1,700 | 1,667 | 1,700 | 1,900 | 1,700 |
| 2024-01-05 | 1,665 | 1,666 | 1,625 | 1,666 | 800 | 1,666 |
| 2024-01-04 | 1,626 | 1,658 | 1,626 | 1,658 | 1,300 | 1,658 |
分割・併合履歴 ： なし
