1. HOME >
  2. 株価時系列 >
  3. 3670 >
  4. 2023年

3670 協立情報通信(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,6181,6181,6001,6004001,600
2023-12-281,5801,5851,5801,5856001,585
2023-12-271,6191,6191,5791,5798001,579
2023-12-261,5771,6041,5391,6041,8001,604
2023-12-251,6211,6211,5911,5919001,591
2023-12-221,6191,6201,6161,6201,1001,620
2023-12-211,6211,6211,6191,6191,7001,619
2023-12-201,5971,6201,5961,6202,0001,620
2023-12-191,5801,5801,5801,5802001,580
2023-12-181,5901,5901,5611,5897001,589
2023-12-151,5701,5701,5701,5701001,570
2023-12-141,5801,5801,5801,5803001,580
2023-12-131,5501,5501,5501,5503001,550
2023-12-12---1,590-1,590
2023-12-111,5901,5901,5901,5902001,590
2023-12-081,5501,5501,5501,5501001,550
2023-12-071,5501,5501,5501,5501001,550
2023-12-061,5771,5771,5451,5452001,545
2023-12-051,5501,5501,5491,5494001,549
2023-12-041,5981,5981,5801,5807001,580
2023-12-011,5601,5631,5601,5635001,563
2023-11-30---1,573-1,573
2023-11-291,5771,5771,5731,5732001,573
2023-11-28---1,566-1,566
2023-11-271,5591,5911,5591,5662,6001,566
2023-11-241,5911,5991,5671,5996001,599
2023-11-221,5601,5601,5511,5515001,551
2023-11-21---1,600-1,600
2023-11-201,6001,6001,6001,6009001,600
2023-11-171,5951,6061,5601,6069001,606
2023-11-161,5701,6201,5551,5551,6001,555
2023-11-151,5051,5611,5051,5301,3001,530
2023-11-14---1,540-1,540
2023-11-131,5401,5401,5401,5402001,540
2023-11-101,6281,6281,5401,5408001,540
2023-11-091,5401,5401,5401,5401001,540
2023-11-08---1,559-1,559
2023-11-071,5481,5591,5481,5597001,559
2023-11-061,5501,5501,5501,5501001,550
2023-11-02---1,555-1,555
2023-11-011,5551,5551,5551,5556001,555
2023-10-31---1,520-1,520
2023-10-301,5141,5201,5141,5208001,520
2023-10-271,5001,5001,5001,5002001,500
2023-10-261,5011,5311,5001,5007001,500
2023-10-251,5201,5201,5011,5012001,501
2023-10-241,5101,5101,5001,5008001,500
2023-10-231,5251,5251,5181,5182001,518
2023-10-201,5121,5151,5061,5067001,506
2023-10-191,5181,5201,5181,5201,4001,520
2023-10-181,5151,5161,5151,5161,2001,516
2023-10-171,4941,5141,4941,5068001,506
2023-10-161,5121,5121,4921,5001,1001,500
2023-10-13---1,512-1,512
2023-10-121,5121,5121,5121,5122001,512
2023-10-111,5121,5121,5121,5122001,512
2023-10-10---1,508-1,508
2023-10-061,5081,5081,5081,5081001,508
2023-10-051,4971,5261,4971,5263001,526
2023-10-041,5101,5161,4991,4992,4001,499
2023-10-031,5171,5171,5161,5163001,516
2023-10-02---1,525-1,525
2023-09-291,5471,5471,5251,5252,5001,525
2023-09-28---1,542-1,542
2023-09-271,5721,5721,5421,5421,1001,542
2023-09-26---1,572-1,572
2023-09-251,5581,5801,5581,5727001,572
2023-09-221,5681,5701,5601,5609001,560
2023-09-211,5661,5661,5661,5661001,566
2023-09-201,6051,6051,5651,5691,0001,569
2023-09-191,5761,5761,5751,5752001,575
2023-09-151,6051,6051,5761,5852,2001,585
2023-09-141,6301,6501,6021,6201,9001,620
2023-09-131,6401,6651,6161,6506,0001,650
2023-09-121,6691,9051,5951,66728,1001,667
2023-09-111,5941,6291,5801,5903,1001,590
2023-09-08---1,575-1,575
2023-09-07---1,575-1,575
2023-09-061,5741,5761,5511,5751,6001,575
2023-09-051,5411,5971,5331,5976001,597
2023-09-041,5331,5431,5331,5436001,543
2023-09-011,5451,5461,5451,5464001,546
2023-08-311,5311,5311,5251,5303001,530
2023-08-301,5311,5311,5311,5311001,531
2023-08-29---1,517-1,517
2023-08-281,5401,5401,5171,5171,1001,517
2023-08-251,5301,5401,5301,5402001,540
2023-08-241,5401,5401,5401,5401001,540
2023-08-231,5491,5491,5491,5491001,549
2023-08-221,5701,5701,5401,5402001,540
2023-08-211,5381,5381,5381,5381001,538
2023-08-18---1,536-1,536
2023-08-171,5501,5501,5361,5362001,536
2023-08-161,5321,5501,5201,5501,8001,550
2023-08-151,5491,5491,5311,5326001,532
2023-08-141,5541,5541,5541,5547001,554
2023-08-101,5601,5601,5251,5259001,525
2023-08-091,5601,5601,5601,5601001,560
2023-08-08---1,558-1,558
2023-08-071,5581,5581,5581,5581001,558
2023-08-041,5801,5801,5801,5801001,580
2023-08-031,5531,5541,5531,5543001,554
2023-08-02---1,552-1,552
2023-08-01---1,552-1,552
2023-07-31---1,552-1,552
2023-07-281,5521,5521,5521,5521001,552
2023-07-271,5771,5791,5611,5614001,561
2023-07-26---1,552-1,552
2023-07-251,5531,5531,5521,5528001,552
2023-07-241,5701,5931,5701,5932001,593
2023-07-21---1,561-1,561
2023-07-201,5611,5611,5611,5611001,561
2023-07-19---1,550-1,550
2023-07-18---1,550-1,550
2023-07-141,5501,5501,5501,5502001,550
2023-07-131,5641,5641,5501,5502001,550
2023-07-121,5501,5521,5501,5524001,552
2023-07-111,5591,5591,5571,5575001,557
2023-07-101,5701,5701,5651,5653001,565
2023-07-071,5581,5581,5571,5574001,557
2023-07-061,5551,5651,5551,5572,7001,557
2023-07-05---1,608-1,608
2023-07-04---1,608-1,608
2023-07-031,6051,6091,5811,6082,7001,608
2023-06-301,6081,6081,6051,6056001,605
2023-06-291,6171,6171,5771,6091,3001,609
2023-06-28---1,577-1,577
2023-06-271,5701,5771,5391,5777001,577
2023-06-261,5751,5751,5341,5404001,540
2023-06-231,5391,5761,5361,5762,6001,576
2023-06-221,5791,5791,5781,5798001,579
2023-06-21---1,553-1,553
2023-06-201,5531,5531,5531,5531001,553
2023-06-191,5361,5551,5271,5554001,555
2023-06-161,5341,5341,5341,5341001,534
2023-06-151,5251,5341,5251,5345001,534
2023-06-14---1,525-1,525
2023-06-131,5251,5251,5251,5251001,525
2023-06-12---1,521-1,521
2023-06-091,5221,5371,5211,5211,5001,521
2023-06-081,5291,5311,5221,5221,1001,522
2023-06-071,5371,5371,5371,5371001,537
2023-06-061,5281,5281,5281,5281001,528
2023-06-051,5431,5431,5261,5267001,526
2023-06-021,5261,5281,5261,5282001,528
2023-06-011,5401,5451,5381,5387001,538
2023-05-31---1,587-1,587
2023-05-30---1,587-1,587
2023-05-291,5871,5871,5871,5871001,587
2023-05-261,5251,5911,5211,5911,2001,591
2023-05-25---1,525-1,525
2023-05-241,5241,5251,5231,5254001,525
2023-05-231,5601,5601,5301,5302001,530
2023-05-221,5401,5401,5311,5312001,531
2023-05-191,5401,5551,5401,5408001,540
2023-05-181,5401,5401,5401,5405001,540
2023-05-171,5601,5601,5201,5499001,549
2023-05-161,5011,5301,5011,5209001,520
2023-05-151,5201,5201,5061,5154001,515
2023-05-121,5171,5201,5001,5208001,520
2023-05-111,5011,5191,5011,5191,0001,519
2023-05-10---1,541-1,541
2023-05-091,5411,5411,5411,5413001,541
2023-05-081,5011,5011,5011,5013001,501
2023-05-021,5101,5101,5101,5101001,510
2023-05-011,5151,5161,4941,4966001,496
2023-04-28---1,519-1,519
2023-04-271,5071,5191,4891,5195001,519
2023-04-261,5061,5061,4811,5002,3001,500
2023-04-25---1,509-1,509
2023-04-24---1,509-1,509
2023-04-211,5091,5091,5091,5091001,509
2023-04-20---1,549-1,549
2023-04-19---1,549-1,549
2023-04-18---1,549-1,549
2023-04-171,5491,5491,5491,5492001,549
2023-04-14---1,549-1,549
2023-04-13---1,549-1,549
2023-04-12---1,549-1,549
2023-04-111,5051,5601,5051,5493001,549
2023-04-10---1,501-1,501
2023-04-071,5021,5021,5011,5016001,501
2023-04-06---1,509-1,509
2023-04-05---1,509-1,509
2023-04-04---1,509-1,509
2023-04-031,5041,5091,5001,5091,2001,509
2023-03-311,5051,5061,5031,5035001,503
2023-03-301,4791,5051,4791,5051,3001,505
2023-03-29---1,611-1,611
2023-03-281,6781,6781,6111,6117001,611
2023-03-271,6111,6111,6111,6114001,611
2023-03-241,6011,6201,6011,6207001,620
2023-03-23---1,635-1,635
2023-03-221,6491,6491,6301,6351,2001,635
2023-03-201,6371,6371,5971,6008001,600
2023-03-171,6001,6001,6001,6005001,600
2023-03-161,6001,6001,6001,6001001,600
2023-03-15---1,602-1,602
2023-03-141,6601,6601,6021,6021,0001,602
2023-03-131,6011,6601,6011,6608001,660
2023-03-101,6221,6221,6001,6006001,600
2023-03-091,5961,6181,5901,6181,6001,618
2023-03-081,5891,6501,5891,6501,4001,650
2023-03-071,5701,5891,5701,5892001,589
2023-03-061,5901,5901,5901,5902001,590
2023-03-031,5981,5981,5901,5901,0001,590
2023-03-02---1,597-1,597
2023-03-011,5971,5981,5971,5974001,597
2023-02-281,6001,6001,5601,5627001,562
2023-02-271,5661,6001,5161,6003,7001,600
2023-02-241,5301,5301,5001,5131,5001,513
2023-02-22---1,567-1,567
2023-02-211,5671,5671,5671,5671001,567
2023-02-201,5371,5371,4971,4975001,497
2023-02-171,5371,5371,5371,5376001,537
2023-02-16---1,520-1,520
2023-02-151,5191,5201,5191,5201,3001,520
2023-02-141,5201,5201,5201,5203001,520
2023-02-131,5101,5101,5101,5104001,510
2023-02-101,5101,5101,5101,5101001,510
2023-02-091,5011,5011,5001,5002001,500
2023-02-081,5121,5261,5121,5264001,526
2023-02-071,5091,5091,5091,5091001,509
2023-02-061,4881,5001,4881,5005001,500
2023-02-03---1,496-1,496
2023-02-02---1,496-1,496
2023-02-011,4961,4961,4961,4961001,496
2023-01-311,4801,4961,4801,4963001,496
2023-01-301,5101,5101,4801,4801,0001,480
2023-01-27---1,485-1,485
2023-01-26---1,485-1,485
2023-01-25---1,485-1,485
2023-01-24---1,485-1,485
2023-01-23---1,485-1,485
2023-01-201,4851,4851,4851,4851001,485
2023-01-19---1,485-1,485
2023-01-18---1,485-1,485
2023-01-17---1,485-1,485
2023-01-161,5001,5001,4851,4857001,485
2023-01-131,5401,5401,4961,4967001,496
2023-01-121,5201,5201,5201,5201001,520
2023-01-111,5121,5281,5121,5282001,528
2023-01-101,5121,5121,5121,5121001,512
2023-01-06---1,490-1,490
2023-01-051,4901,4901,4901,4902001,490
2023-01-041,5291,5291,5201,5202001,520

分割・併合履歴 ： なし