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
2024-11-061,7011,7011,7001,7006001,700
2024-11-051,7011,7011,6861,6864001,686
2024-11-011,6701,6991,6701,6853,4001,685
2024-10-311,8001,8001,7901,7902,3001,790
2024-10-30---1,729-1,729
2024-10-291,7281,7291,7281,7294001,729
2024-10-281,7111,7251,7111,7253001,725
2024-10-25---1,711-1,711
2024-10-241,7111,7111,7111,7112001,711
2024-10-231,7111,7111,7111,7115001,711
2024-10-221,7121,7121,7111,7115001,711
2024-10-211,7661,7661,7261,7367001,736
2024-10-181,7661,7661,7601,7602001,760
2024-10-17---1,751-1,751
2024-10-16---1,751-1,751
2024-10-151,7801,7801,7511,7516001,751
2024-10-11---1,755-1,755
2024-10-101,7501,7551,7501,7554001,755
2024-10-091,7501,7501,7491,7501,6001,750
2024-10-08---1,753-1,753
2024-10-07---1,753-1,753
2024-10-04---1,753-1,753
2024-10-031,7501,7661,7501,7531,0001,753
2024-10-021,7441,7441,7441,7441001,744
2024-10-011,7561,7561,7561,7561001,756
2024-09-301,7771,7771,7471,7507001,750
2024-09-271,7371,7371,7371,7371001,737
2024-09-261,6631,7031,6631,7031,2001,703
2024-09-251,7431,7431,7031,7036001,703
2024-09-241,7181,7181,7181,7181,0001,718
2024-09-20---1,678-1,678
2024-09-19---1,678-1,678
2024-09-18---1,678-1,678
2024-09-171,6701,6781,6701,6784001,678
2024-09-131,7101,7101,7101,7102001,710
2024-09-12---1,670-1,670
2024-09-111,6941,6941,6701,6707001,670
2024-09-10---1,702-1,702
2024-09-091,7151,7151,7021,7024001,702
2024-09-06---1,701-1,701
2024-09-051,7011,7011,7011,7011001,701
2024-09-04---1,720-1,720
2024-09-031,7151,7441,7151,7201,4001,720
2024-09-02---1,755-1,755
2024-08-30---1,755-1,755
2024-08-291,7891,7891,7551,7552001,755
2024-08-281,7771,7771,7771,7771001,777
2024-08-271,7291,7471,7291,7475001,747
2024-08-26---1,696-1,696
2024-08-23---1,696-1,696
2024-08-221,6981,7011,6941,6961,0001,696
2024-08-21---1,738-1,738
2024-08-20---1,738-1,738
2024-08-191,7381,7381,7381,7381001,738
2024-08-161,6521,7371,6071,7371,8001,737
2024-08-151,6551,6551,6501,6554001,655
2024-08-141,6231,6231,6231,6231,2001,623
2024-08-131,6221,6301,5821,6228001,622
2024-08-091,6161,6781,5371,5672,6001,567
2024-08-081,5981,5981,5981,5981001,598
2024-08-071,5801,5801,5801,5804001,580
2024-08-061,5301,5971,5051,5804,1001,580
2024-08-051,6581,6581,6101,6101,9001,610
2024-08-021,7501,7501,6801,6802,4001,680
2024-08-011,7641,7641,7641,7641001,764
2024-07-31---1,764-1,764
2024-07-301,7641,7641,7641,7641001,764
2024-07-291,8001,8001,7641,7646001,764
2024-07-261,7651,7651,7651,7653001,765
2024-07-251,7651,7651,7651,7653001,765
2024-07-241,7751,7751,7651,7653001,765
2024-07-231,7811,7811,7801,7806001,780
2024-07-221,7871,8011,7871,8011,1001,801
2024-07-191,7451,7771,7451,7771,3001,777
2024-07-18---1,745-1,745
2024-07-17---1,745-1,745
2024-07-161,7601,7601,7451,7455001,745
2024-07-121,7521,7601,7521,7603001,760
2024-07-111,7391,7951,7151,7552,8001,755
2024-07-101,7111,7111,7111,7112001,711
2024-07-09---1,711-1,711
2024-07-08---1,711-1,711
2024-07-051,7211,7211,7111,7117001,711
2024-07-04---1,730-1,730
2024-07-031,7301,7301,7301,7301001,730
2024-07-021,7541,7551,7211,7301,8001,730
2024-07-011,7751,7751,7751,7752001,775
2024-06-28---1,785-1,785
2024-06-271,7851,7851,7851,7854001,785
2024-06-26---1,750-1,750
2024-06-251,7501,7501,7501,7505001,750
2024-06-24---1,750-1,750
2024-06-21---1,750-1,750
2024-06-201,7501,7501,7501,7506001,750
2024-06-19---1,705-1,705
2024-06-18---1,705-1,705
2024-06-171,7051,7051,7051,7051001,705
2024-06-141,7281,7281,7201,7203001,720
2024-06-13---1,727-1,727
2024-06-12---1,727-1,727
2024-06-11---1,727-1,727
2024-06-101,7271,7271,7271,7271001,727
2024-06-071,7451,7451,7271,7273001,727
2024-06-061,7461,7461,7461,7461001,746
2024-06-05---1,750-1,750
2024-06-041,7501,7501,7501,7501,0001,750
2024-06-031,7301,7301,7301,7301001,730
2024-05-311,7301,7301,7301,7301001,730
2024-05-301,7551,7551,7551,7552001,755
2024-05-291,7551,7551,7551,7551001,755
2024-05-281,7601,7601,7601,7603001,760
2024-05-271,7601,7601,7601,7601001,760
2024-05-241,7571,7571,7261,7264001,726
2024-05-23---1,713-1,713
2024-05-22---1,713-1,713
2024-05-21---1,713-1,713
2024-05-201,7131,7131,7131,7136001,713
2024-05-171,7501,7501,7501,7501001,750
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
2024-05-101,8001,8001,7501,7501,0001,750
2024-05-091,7501,7991,7501,7823,3001,782
2024-05-081,7451,7451,7451,7451001,745
2024-05-07---1,745-1,745
2024-05-02---1,745-1,745
2024-05-01---1,745-1,745
2024-04-301,7451,7451,7451,7451001,745
2024-04-261,7061,7491,7061,7351,8001,735
2024-04-251,7391,7391,7391,7396001,739
2024-04-241,6791,7121,6791,7128001,712
2024-04-23---1,679-1,679
2024-04-221,7151,7151,6791,6792,2001,679
2024-04-191,7361,7361,7211,7212,1001,721
2024-04-181,7891,7891,7301,7702,5001,770
2024-04-17---1,728-1,728
2024-04-161,7281,7281,7281,7281001,728
2024-04-15---1,736-1,736
2024-04-12---1,736-1,736
2024-04-11---1,736-1,736
2024-04-101,7261,7361,7261,7367001,736
2024-04-091,7441,7601,7441,7606001,760
2024-04-081,7101,7451,7101,7453,2001,745
2024-04-051,7201,7201,7171,7171,0001,717
2024-04-04---1,720-1,720
2024-04-031,7601,7601,7201,7201,6001,720
2024-04-021,7771,7771,7601,7604001,760
2024-04-011,7371,7771,7371,7632,1001,763
2024-03-291,7551,7771,7551,7778001,777
2024-03-281,6751,7901,6661,7584,4001,758
2024-03-271,8501,8501,8151,8501,9001,850
2024-03-261,7951,8501,7951,8501,4001,850
2024-03-251,7881,8421,7881,8002,8001,800
2024-03-221,7901,8371,7901,8251,3001,825
2024-03-211,8031,8051,7901,7901,0001,790
2024-03-191,7811,8001,7811,7867001,786
2024-03-181,7801,7991,7791,7993001,799
2024-03-151,7511,7791,7511,7791,1001,779
2024-03-141,7521,7521,7521,7521001,752
2024-03-131,7801,7801,7511,7512001,751
2024-03-121,7501,7901,7501,7801,2001,780
2024-03-111,7711,7711,7501,7501,9001,750
2024-03-081,7701,7701,7701,7708001,770
2024-03-071,7701,7721,7701,7722001,772
2024-03-061,7811,7811,7671,7673001,767
2024-03-051,8291,8291,8211,8212001,821
2024-03-041,7921,8291,7921,8291,0001,829
2024-03-011,7941,8331,7871,7872,7001,787
2024-02-291,8021,8341,7831,8341,5001,834
2024-02-281,8381,8381,7601,8022,5001,802
2024-02-271,7381,8541,7381,8452,7001,845
2024-02-261,7211,7211,7211,7212001,721
2024-02-221,7381,7381,7201,7204001,720
2024-02-211,7201,7441,7201,7446001,744
2024-02-201,7231,7281,7201,7205001,720
2024-02-191,7361,7361,6951,6951,3001,695
2024-02-161,7021,7021,6741,6975001,697
2024-02-151,7151,7151,7101,7108001,710
2024-02-141,7131,7481,7121,7488001,748
2024-02-131,7301,7441,7061,7449001,744
2024-02-091,8101,8101,7701,7704001,770
2024-02-081,8551,8551,7301,7301,8001,730
2024-02-071,8091,8701,8011,8552,2001,855
2024-02-061,8201,8201,8091,8093001,809
2024-02-051,8051,8351,8051,8312,1001,831
2024-02-021,7991,8051,7851,8052,7001,805
2024-02-011,7951,7971,7951,7971,2001,797
2024-01-311,7861,7981,7801,7951,3001,795
2024-01-301,7661,7861,7661,7866001,786
2024-01-291,7491,7861,7321,7862,0001,786
2024-01-261,7251,7251,7251,7253001,725
2024-01-25---1,736-1,736
2024-01-241,7401,7401,7361,7364001,736
2024-01-231,7601,7601,7601,7601001,760
2024-01-221,7251,7751,7251,7601,8001,760
2024-01-191,7001,7051,7001,7053001,705
2024-01-181,7061,7061,7061,7061001,706
2024-01-171,6991,7041,6991,7041,1001,704
2024-01-161,7001,7091,6801,6851,3001,685
2024-01-151,6751,6751,6751,6752001,675
2024-01-121,7301,7301,6731,6731,0001,673
2024-01-111,7401,7401,7001,7301,7001,730
2024-01-101,7021,7401,7001,7403,3001,740
2024-01-091,6671,7001,6671,7001,9001,700
2024-01-051,6651,6661,6251,6668001,666
2024-01-041,6261,6581,6261,6581,3001,658

分割・併合履歴 : なし