5997 協立エアテック(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 728 | 728 | 714 | 719 | 6,700 | 719 |
| 2025-12-11 | - | - | - | 707 | - | 707 |
| 2025-12-10 | 709 | 709 | 706 | 707 | 2,000 | 707 |
| 2025-12-09 | 708 | 716 | 702 | 709 | 3,500 | 709 |
| 2025-12-08 | 713 | 716 | 709 | 709 | 3,700 | 709 |
| 2025-12-05 | 712 | 721 | 712 | 720 | 1,700 | 720 |
| 2025-12-04 | 711 | 717 | 708 | 717 | 4,200 | 717 |
| 2025-12-03 | 716 | 718 | 713 | 717 | 1,800 | 717 |
| 2025-12-02 | 716 | 716 | 711 | 715 | 500 | 715 |
| 2025-12-01 | 718 | 718 | 711 | 715 | 1,200 | 715 |
| 2025-11-28 | 710 | 710 | 710 | 710 | 400 | 710 |
| 2025-11-27 | 708 | 718 | 708 | 718 | 1,800 | 718 |
| 2025-11-26 | 699 | 707 | 699 | 707 | 1,100 | 707 |
| 2025-11-25 | 700 | 705 | 699 | 699 | 1,400 | 699 |
| 2025-11-21 | 704 | 704 | 692 | 692 | 12,200 | 692 |
| 2025-11-20 | 706 | 706 | 701 | 701 | 700 | 701 |
| 2025-11-19 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2025-11-18 | 701 | 712 | 701 | 711 | 10,700 | 711 |
| 2025-11-17 | 712 | 712 | 707 | 708 | 8,400 | 708 |
| 2025-11-14 | 713 | 720 | 711 | 720 | 1,500 | 720 |
| 2025-11-13 | 709 | 720 | 709 | 714 | 13,400 | 714 |
| 2025-11-12 | 728 | 730 | 707 | 711 | 10,800 | 711 |
| 2025-11-11 | 710 | 722 | 709 | 722 | 1,000 | 722 |
| 2025-11-10 | 704 | 706 | 704 | 706 | 300 | 706 |
| 2025-11-07 | 711 | 713 | 699 | 699 | 1,200 | 699 |
| 2025-11-06 | 717 | 717 | 710 | 710 | 2,500 | 710 |
| 2025-11-05 | 713 | 716 | 708 | 716 | 1,300 | 716 |
| 2025-11-04 | 713 | 713 | 710 | 710 | 1,000 | 710 |
| 2025-10-31 | 707 | 714 | 704 | 713 | 600 | 713 |
| 2025-10-30 | 706 | 706 | 706 | 706 | 200 | 706 |
| 2025-10-29 | 708 | 716 | 703 | 710 | 800 | 710 |
| 2025-10-28 | 716 | 716 | 708 | 708 | 200 | 708 |
| 2025-10-27 | 708 | 716 | 696 | 716 | 6,700 | 716 |
| 2025-10-24 | 707 | 707 | 695 | 706 | 1,000 | 706 |
| 2025-10-23 | 705 | 709 | 688 | 707 | 800 | 707 |
| 2025-10-22 | - | - | - | 709 | - | 709 |
| 2025-10-21 | 710 | 712 | 697 | 709 | 1,400 | 709 |
| 2025-10-20 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2025-10-17 | - | - | - | 713 | - | 713 |
| 2025-10-16 | 712 | 713 | 701 | 713 | 500 | 713 |
| 2025-10-15 | 715 | 724 | 710 | 710 | 3,600 | 710 |
| 2025-10-14 | 714 | 717 | 703 | 717 | 4,200 | 717 |
| 2025-10-10 | 728 | 738 | 698 | 727 | 9,700 | 727 |
| 2025-10-09 | 716 | 744 | 709 | 728 | 10,200 | 728 |
| 2025-10-08 | 727 | 728 | 710 | 716 | 3,600 | 716 |
| 2025-10-07 | 707 | 730 | 706 | 723 | 9,300 | 723 |
| 2025-10-06 | 707 | 708 | 700 | 700 | 2,900 | 700 |
| 2025-10-03 | 699 | 706 | 699 | 700 | 1,000 | 700 |
| 2025-10-02 | 698 | 707 | 692 | 699 | 700 | 699 |
| 2025-10-01 | 713 | 715 | 698 | 698 | 1,100 | 698 |
| 2025-09-30 | 686 | 720 | 686 | 713 | 4,500 | 713 |
| 2025-09-29 | 690 | 700 | 686 | 686 | 4,000 | 686 |
| 2025-09-26 | 689 | 697 | 689 | 694 | 1,700 | 694 |
| 2025-09-25 | 686 | 699 | 685 | 689 | 4,800 | 689 |
| 2025-09-24 | 699 | 699 | 689 | 691 | 1,100 | 691 |
| 2025-09-22 | 700 | 700 | 687 | 699 | 1,300 | 699 |
| 2025-09-19 | 689 | 700 | 686 | 700 | 22,600 | 700 |
| 2025-09-18 | 686 | 688 | 686 | 688 | 1,400 | 688 |
| 2025-09-17 | 691 | 691 | 686 | 686 | 9,000 | 686 |
| 2025-09-16 | 688 | 691 | 688 | 691 | 2,200 | 691 |
| 2025-09-12 | 693 | 693 | 685 | 688 | 700 | 688 |
| 2025-09-11 | 694 | 700 | 683 | 683 | 1,200 | 683 |
| 2025-09-10 | 689 | 700 | 687 | 687 | 11,700 | 687 |
| 2025-09-09 | 702 | 702 | 684 | 689 | 3,700 | 689 |
| 2025-09-08 | 710 | 711 | 700 | 700 | 7,000 | 700 |
| 2025-09-05 | 688 | 708 | 688 | 708 | 4,000 | 708 |
| 2025-09-04 | 687 | 688 | 674 | 688 | 12,600 | 688 |
| 2025-09-03 | 680 | 688 | 680 | 688 | 1,300 | 688 |
| 2025-09-02 | 676 | 680 | 676 | 680 | 600 | 680 |
| 2025-09-01 | 678 | 680 | 678 | 680 | 400 | 680 |
| 2025-08-29 | 678 | 681 | 678 | 681 | 200 | 681 |
| 2025-08-28 | 671 | 683 | 665 | 671 | 3,000 | 671 |
| 2025-08-27 | 681 | 682 | 670 | 680 | 17,200 | 680 |
| 2025-08-26 | 671 | 671 | 644 | 665 | 11,000 | 665 |
| 2025-08-25 | 681 | 683 | 669 | 674 | 7,800 | 674 |
| 2025-08-22 | 681 | 683 | 672 | 679 | 9,500 | 679 |
| 2025-08-21 | 680 | 680 | 671 | 671 | 3,100 | 671 |
| 2025-08-20 | 680 | 680 | 656 | 680 | 4,400 | 680 |
| 2025-08-19 | 684 | 684 | 671 | 680 | 9,900 | 680 |
| 2025-08-18 | 683 | 688 | 673 | 677 | 14,300 | 677 |
| 2025-08-15 | 669 | 669 | 653 | 653 | 7,900 | 653 |
| 2025-08-14 | 670 | 676 | 655 | 659 | 7,900 | 659 |
| 2025-08-13 | 649 | 651 | 649 | 650 | 3,800 | 650 |
| 2025-08-12 | 647 | 651 | 642 | 649 | 5,900 | 649 |
| 2025-08-08 | 673 | 676 | 628 | 647 | 13,800 | 647 |
| 2025-08-07 | 652 | 663 | 652 | 656 | 14,800 | 656 |
| 2025-08-06 | 663 | 666 | 650 | 652 | 6,200 | 652 |
| 2025-08-05 | 663 | 670 | 660 | 661 | 6,900 | 661 |
| 2025-08-04 | 650 | 660 | 650 | 660 | 2,300 | 660 |
| 2025-08-01 | 660 | 660 | 654 | 660 | 3,000 | 660 |
| 2025-07-31 | 649 | 660 | 648 | 660 | 6,300 | 660 |
| 2025-07-30 | 648 | 659 | 648 | 650 | 26,300 | 650 |
| 2025-07-29 | 652 | 660 | 641 | 650 | 23,000 | 650 |
| 2025-07-28 | 647 | 651 | 643 | 650 | 3,900 | 650 |
| 2025-07-25 | 662 | 662 | 649 | 651 | 11,000 | 651 |
| 2025-07-24 | 639 | 666 | 639 | 666 | 9,000 | 666 |
| 2025-07-23 | 640 | 646 | 637 | 637 | 1,600 | 637 |
| 2025-07-22 | 641 | 641 | 637 | 637 | 1,300 | 637 |
| 2025-07-18 | 633 | 645 | 633 | 641 | 2,000 | 641 |
| 2025-07-17 | 640 | 643 | 630 | 633 | 2,200 | 633 |
| 2025-07-16 | 637 | 647 | 632 | 640 | 3,200 | 640 |
| 2025-07-15 | 660 | 660 | 627 | 627 | 8,700 | 627 |
| 2025-07-14 | 624 | 673 | 622 | 660 | 50,900 | 660 |
| 2025-07-11 | 600 | 606 | 599 | 606 | 1,300 | 606 |
| 2025-07-10 | 601 | 601 | 599 | 600 | 1,700 | 600 |
| 2025-07-09 | 600 | 605 | 600 | 601 | 10,700 | 601 |
| 2025-07-08 | 600 | 600 | 592 | 600 | 3,500 | 600 |
| 2025-07-07 | 600 | 601 | 600 | 600 | 9,100 | 600 |
| 2025-07-04 | 590 | 591 | 586 | 590 | 2,400 | 590 |
| 2025-07-03 | 587 | 592 | 587 | 592 | 2,700 | 592 |
| 2025-07-02 | 586 | 591 | 586 | 591 | 5,200 | 591 |
| 2025-07-01 | 586 | 586 | 586 | 586 | 200 | 586 |
| 2025-06-30 | 586 | 600 | 569 | 587 | 25,100 | 587 |
| 2025-06-27 | 585 | 586 | 576 | 586 | 4,200 | 586 |
| 2025-06-26 | 586 | 587 | 580 | 585 | 5,100 | 585 |
| 2025-06-25 | 586 | 586 | 581 | 583 | 1,500 | 583 |
| 2025-06-24 | 586 | 589 | 585 | 585 | 7,200 | 585 |
| 2025-06-23 | 577 | 588 | 577 | 586 | 8,100 | 586 |
| 2025-06-20 | 585 | 587 | 584 | 587 | 2,500 | 587 |
| 2025-06-19 | 586 | 589 | 585 | 586 | 1,700 | 586 |
| 2025-06-18 | 587 | 589 | 585 | 585 | 2,800 | 585 |
| 2025-06-17 | 588 | 590 | 588 | 588 | 2,100 | 588 |
| 2025-06-16 | 588 | 589 | 585 | 589 | 1,400 | 589 |
| 2025-06-13 | 588 | 589 | 584 | 589 | 3,900 | 589 |
| 2025-06-12 | 585 | 588 | 584 | 588 | 1,900 | 588 |
| 2025-06-11 | 583 | 586 | 583 | 586 | 700 | 586 |
| 2025-06-10 | 585 | 585 | 584 | 585 | 500 | 585 |
| 2025-06-09 | - | - | - | 591 | - | 591 |
| 2025-06-06 | 591 | 591 | 584 | 591 | 5,800 | 591 |
| 2025-06-05 | 587 | 588 | 585 | 588 | 400 | 588 |
| 2025-06-04 | 590 | 590 | 581 | 587 | 2,400 | 587 |
| 2025-06-03 | 586 | 590 | 586 | 590 | 600 | 590 |
| 2025-06-02 | 583 | 586 | 583 | 586 | 500 | 586 |
| 2025-05-30 | 582 | 582 | 582 | 582 | 200 | 582 |
| 2025-05-29 | 583 | 588 | 581 | 582 | 5,900 | 582 |
| 2025-05-28 | 583 | 590 | 582 | 582 | 7,100 | 582 |
| 2025-05-27 | 583 | 583 | 582 | 582 | 800 | 582 |
| 2025-05-26 | 584 | 584 | 583 | 583 | 500 | 583 |
| 2025-05-23 | 585 | 585 | 585 | 585 | 200 | 585 |
| 2025-05-22 | 586 | 586 | 584 | 585 | 3,500 | 585 |
| 2025-05-21 | 587 | 590 | 587 | 590 | 600 | 590 |
| 2025-05-20 | 587 | 587 | 585 | 585 | 1,300 | 585 |
| 2025-05-19 | 585 | 586 | 585 | 585 | 1,600 | 585 |
| 2025-05-16 | 591 | 591 | 585 | 585 | 800 | 585 |
| 2025-05-15 | 586 | 592 | 585 | 585 | 4,200 | 585 |
| 2025-05-14 | 593 | 593 | 590 | 590 | 6,600 | 590 |
| 2025-05-13 | 600 | 620 | 590 | 597 | 24,100 | 597 |
| 2025-05-12 | 596 | 597 | 587 | 590 | 4,100 | 590 |
| 2025-05-09 | 587 | 592 | 587 | 590 | 900 | 590 |
| 2025-05-08 | 598 | 598 | 587 | 587 | 600 | 587 |
| 2025-05-07 | 597 | 597 | 596 | 597 | 2,300 | 597 |
| 2025-05-02 | 591 | 592 | 585 | 591 | 1,500 | 591 |
| 2025-05-01 | 580 | 595 | 580 | 595 | 1,800 | 595 |
| 2025-04-30 | 587 | 590 | 580 | 580 | 4,700 | 580 |
| 2025-04-28 | 575 | 580 | 575 | 580 | 600 | 580 |
| 2025-04-25 | 579 | 579 | 576 | 577 | 1,200 | 577 |
| 2025-04-24 | 580 | 580 | 579 | 579 | 2,600 | 579 |
| 2025-04-23 | 578 | 586 | 576 | 576 | 3,500 | 576 |
| 2025-04-22 | 575 | 585 | 575 | 578 | 600 | 578 |
| 2025-04-21 | 574 | 582 | 574 | 582 | 2,500 | 582 |
| 2025-04-18 | 580 | 582 | 580 | 582 | 500 | 582 |
| 2025-04-17 | 581 | 581 | 574 | 580 | 1,600 | 580 |
| 2025-04-16 | 589 | 593 | 576 | 586 | 3,600 | 586 |
| 2025-04-15 | 593 | 599 | 593 | 599 | 10,500 | 599 |
| 2025-04-14 | 577 | 580 | 573 | 576 | 5,200 | 576 |
| 2025-04-11 | 564 | 578 | 564 | 572 | 1,900 | 572 |
| 2025-04-10 | 572 | 580 | 560 | 570 | 3,700 | 570 |
| 2025-04-09 | 554 | 565 | 552 | 552 | 2,000 | 552 |
| 2025-04-08 | 554 | 575 | 554 | 574 | 3,300 | 574 |
| 2025-04-07 | 555 | 557 | 520 | 554 | 39,300 | 554 |
| 2025-04-04 | 570 | 570 | 536 | 551 | 13,200 | 551 |
| 2025-04-03 | 593 | 594 | 572 | 580 | 7,900 | 580 |
| 2025-04-02 | 593 | 595 | 593 | 593 | 8,200 | 593 |
| 2025-04-01 | 598 | 603 | 596 | 599 | 2,300 | 599 |
| 2025-03-31 | 613 | 613 | 595 | 598 | 26,200 | 598 |
| 2025-03-28 | 599 | 603 | 597 | 603 | 4,200 | 603 |
| 2025-03-27 | 598 | 601 | 598 | 601 | 1,200 | 601 |
| 2025-03-26 | 595 | 603 | 595 | 599 | 2,500 | 599 |
| 2025-03-25 | 600 | 602 | 594 | 594 | 19,500 | 594 |
| 2025-03-24 | 602 | 606 | 600 | 600 | 5,400 | 600 |
| 2025-03-21 | 602 | 602 | 600 | 602 | 400 | 602 |
| 2025-03-19 | 598 | 600 | 590 | 600 | 11,600 | 600 |
| 2025-03-18 | 606 | 606 | 590 | 602 | 32,400 | 602 |
| 2025-03-17 | 604 | 606 | 604 | 605 | 1,600 | 605 |
| 2025-03-14 | 603 | 604 | 603 | 603 | 12,500 | 603 |
| 2025-03-13 | 604 | 604 | 603 | 603 | 7,900 | 603 |
| 2025-03-12 | 613 | 613 | 602 | 604 | 11,800 | 604 |
| 2025-03-11 | 604 | 615 | 604 | 606 | 2,800 | 606 |
| 2025-03-10 | 612 | 612 | 605 | 605 | 2,100 | 605 |
| 2025-03-07 | 612 | 612 | 605 | 610 | 2,800 | 610 |
| 2025-03-06 | 614 | 614 | 605 | 610 | 13,600 | 610 |
| 2025-03-05 | 610 | 614 | 605 | 614 | 8,700 | 614 |
| 2025-03-04 | 611 | 612 | 608 | 608 | 500 | 608 |
| 2025-03-03 | 614 | 615 | 614 | 615 | 2,100 | 615 |
| 2025-02-28 | 610 | 613 | 607 | 613 | 2,800 | 613 |
| 2025-02-27 | 608 | 612 | 603 | 610 | 5,400 | 610 |
| 2025-02-26 | 607 | 610 | 595 | 605 | 3,600 | 605 |
| 2025-02-25 | 605 | 611 | 602 | 606 | 5,900 | 606 |
| 2025-02-21 | 604 | 610 | 602 | 604 | 6,000 | 604 |
| 2025-02-20 | 602 | 611 | 602 | 610 | 6,500 | 610 |
| 2025-02-19 | 602 | 602 | 601 | 602 | 1,900 | 602 |
| 2025-02-18 | 604 | 606 | 598 | 600 | 8,300 | 600 |
| 2025-02-17 | 608 | 608 | 601 | 604 | 8,200 | 604 |
| 2025-02-14 | 605 | 609 | 600 | 607 | 9,700 | 607 |
| 2025-02-13 | 603 | 620 | 595 | 605 | 18,700 | 605 |
| 2025-02-12 | 600 | 603 | 596 | 603 | 7,400 | 603 |
| 2025-02-10 | 599 | 602 | 596 | 599 | 6,000 | 599 |
| 2025-02-07 | 595 | 605 | 595 | 605 | 1,700 | 605 |
| 2025-02-06 | 604 | 605 | 599 | 599 | 4,100 | 599 |
| 2025-02-05 | 602 | 607 | 602 | 607 | 600 | 607 |
| 2025-02-04 | 610 | 613 | 598 | 600 | 15,300 | 600 |
| 2025-02-03 | 603 | 610 | 603 | 610 | 4,800 | 610 |
| 2025-01-31 | 610 | 610 | 599 | 607 | 12,400 | 607 |
| 2025-01-30 | 600 | 605 | 597 | 605 | 8,900 | 605 |
| 2025-01-29 | 601 | 604 | 598 | 601 | 8,100 | 601 |
| 2025-01-28 | 601 | 604 | 601 | 601 | 4,600 | 601 |
| 2025-01-27 | 605 | 605 | 602 | 602 | 1,100 | 602 |
| 2025-01-24 | 603 | 607 | 600 | 606 | 6,100 | 606 |
| 2025-01-23 | 607 | 607 | 603 | 603 | 1,000 | 603 |
| 2025-01-22 | 605 | 611 | 603 | 603 | 10,500 | 603 |
| 2025-01-21 | 605 | 605 | 605 | 605 | 200 | 605 |
| 2025-01-20 | 604 | 612 | 603 | 604 | 3,700 | 604 |
| 2025-01-17 | 609 | 609 | 604 | 604 | 700 | 604 |
| 2025-01-16 | 606 | 606 | 603 | 604 | 500 | 604 |
| 2025-01-15 | 611 | 612 | 606 | 606 | 5,100 | 606 |
| 2025-01-14 | 604 | 611 | 602 | 611 | 9,000 | 611 |
| 2025-01-10 | 605 | 607 | 602 | 604 | 1,100 | 604 |
| 2025-01-09 | 601 | 607 | 601 | 607 | 2,500 | 607 |
| 2025-01-08 | 602 | 603 | 601 | 601 | 4,300 | 601 |
| 2025-01-07 | 603 | 603 | 603 | 603 | 200 | 603 |
| 2025-01-06 | 596 | 609 | 596 | 608 | 6,100 | 608 |
分割・併合履歴 ： [1993-12-27]1株→1.3株