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
2025-04-021,5501,5501,5311,5381,4001,538
2025-04-011,5351,5361,5321,5321,0001,532
2025-03-311,5501,6001,5351,5363,7001,536
2025-03-281,5461,6261,5461,5503,1001,550
2025-03-271,6701,6981,6341,6419001,641
2025-03-261,6071,6781,6071,6382,1001,638
2025-03-251,6491,6891,6471,6471,0001,647
2025-03-241,6501,6801,6501,6502,0001,650
2025-03-211,6151,6511,5891,6502,0001,650
2025-03-191,5231,6261,5231,6154,8001,615
2025-03-181,6821,6821,4651,50211,9001,502
2025-03-17---1,715-1,715
2025-03-141,7321,7321,7151,7152001,715
2025-03-131,6921,6921,6921,6921001,692
2025-03-121,7241,7241,7241,7241001,724
2025-03-11---1,693-1,693
2025-03-10---1,693-1,693
2025-03-071,6931,6931,6931,6931001,693
2025-03-061,7061,7061,6911,6917001,691
2025-03-05---1,746-1,746
2025-03-04---1,746-1,746
2025-03-031,7471,7471,6811,7461,2001,746
2025-02-281,7461,7471,7461,7475001,747
2025-02-271,7401,7451,7401,7456001,745
2025-02-26---1,733-1,733
2025-02-251,7331,7331,7331,7331,1001,733
2025-02-211,7331,7331,7331,7331001,733
2025-02-201,7001,7011,7001,7016001,701
2025-02-191,7011,7011,7011,7011001,701
2025-02-181,7011,7011,7011,7013001,701
2025-02-171,6801,7071,6801,7016001,701
2025-02-141,6821,7011,6801,6808001,680
2025-02-131,6531,7401,6531,7221,7001,722
2025-02-121,7351,7401,7351,7405001,740
2025-02-101,7521,7521,7441,7469001,746
2025-02-071,7401,7401,7401,7401001,740
2025-02-06---1,700-1,700
2025-02-051,7011,7011,6871,7001,4001,700
2025-02-041,7011,7011,7011,7011,0001,701
2025-02-031,6811,6811,6801,6816001,681
2025-01-311,6811,6811,6811,6811001,681
2025-01-301,7001,7001,6811,6812001,681
2025-01-291,6781,7001,6411,7001,0001,700
2025-01-28---1,684-1,684
2025-01-271,6891,6891,6841,6842001,684
2025-01-241,6871,6891,6871,6892001,689
2025-01-23---1,686-1,686
2025-01-221,6861,6861,6861,6861001,686
2025-01-21---1,687-1,687
2025-01-201,6761,6871,6761,6875001,687
2025-01-17---1,636-1,636
2025-01-16---1,636-1,636
2025-01-15---1,636-1,636
2025-01-141,6111,6371,6111,6366001,636
2025-01-10---1,620-1,620
2025-01-091,6571,6891,6201,6202,6001,620
2025-01-081,6531,6531,6531,6535001,653
2025-01-071,6211,6211,6101,6156001,615
2025-01-061,6001,6371,6001,6263,1001,626

分割・併合履歴 : なし