5997 協立エアテック(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
2024-06-216446466436451,700645
2024-06-206506526446441,600644
2024-06-196346686346505,100650
2024-06-186296336296301,800630
2024-06-176326346216295,300629
2024-06-14622630622630600630
2024-06-136276276226221,300622
2024-06-12625630625627800627
2024-06-11632632627627500627
2024-06-10632632626626800626
2024-06-07629630626630400630
2024-06-066296326296292,400629
2024-06-056336336206272,900627
2024-06-046266336216338,800633
2024-06-036156266156262,500626
2024-05-316196226136156,800615
2024-05-306096176096172,600617
2024-05-296286296086089,200608
2024-05-286336336206229,700622
2024-05-276406416296338,300633
2024-05-24642642641641500641
2024-05-236446456406431,700643
2024-05-22643645640640700640
2024-05-216376406356402,600640
2024-05-206296436296357,300635
2024-05-176326366236295,100629
2024-05-166626626326337,100633
2024-05-1567568364966212,000662
2024-05-1468569367068417,900684
2024-05-1370073369670411,800704
2024-05-10700700698699400699
2024-05-097027037007001,100700
2024-05-086907026906982,600698
2024-05-077117116916959,100695
2024-05-026947056897019,000701
2024-05-016987066966963,200696
2024-04-307097247007001,300700
2024-04-267057097057091,000709
2024-04-257127127007122,200712
2024-04-24---710-710
2024-04-237267267107103,400710
2024-04-227057156957113,200711
2024-04-1970271466270517,200705
2024-04-187047197037034,200703
2024-04-177147207097157,800715
2024-04-167287347107298,400729
2024-04-1573974872974314,600743
2024-04-127197307197245,500724
2024-04-117077197037196,100719
2024-04-107077086957083,200708
2024-04-097027046917007,000700
2024-04-087057056896994,500699
2024-04-0570170467670410,600704
2024-04-046987076967075,900707
2024-04-037107106787026,600702
2024-04-0272572568371011,500710
2024-04-017337337177193,600719
2024-03-2973373370572222,700722
2024-03-287007126867128,600712
2024-03-277077107007103,600710
2024-03-267177177017109,000710
2024-03-2569672069571722,100717
2024-03-226896956856954,300695
2024-03-2168269468269420,900694
2024-03-1967368466968412,500684
2024-03-186806806606746,500674
2024-03-1566367564767010,400670
2024-03-146576636576632,300663
2024-03-136636636536631,300663
2024-03-126646646616611,600661
2024-03-116736736446654,500665
2024-03-086656806616757,800675
2024-03-076766806636728,300672
2024-03-0666767265767111,400671
2024-03-056686686576673,000667
2024-03-046636676576679,300667
2024-03-0167567565866310,400663
2024-02-296756756556687,500668
2024-02-2866866965566810,400668
2024-02-276806806626708,500670
2024-02-2667567565267212,800672
2024-02-2267367565567010,400670
2024-02-21662671657671122,300671
2024-02-2066266264666034,200660
2024-02-196496596496586,700658
2024-02-1664966061965077,700650
2024-02-1562564861064447,000644
2024-02-1466168565967613,600676
2024-02-1365966765566310,300663
2024-02-096666776596702,900670
2024-02-086706706586661,900666
2024-02-076726776726726,300672
2024-02-066846846576726,200672
2024-02-056686806686747,900674
2024-02-026796796656687,100668
2024-02-016806896686687,300668
2024-01-3167668567068013,100680
2024-01-3065967564667510,400675
2024-01-296536596476597,600659
2024-01-2665565764065512,700655
2024-01-256516576516562,900656
2024-01-24656656649656900656
2024-01-236566576506566,700656
2024-01-226486606486548,500654
2024-01-196486496446491,000649
2024-01-186416496416492,000649
2024-01-176476476426473,400647
2024-01-166446526426479,900647
2024-01-1562964462764122,400641
2024-01-126226266156263,700626
2024-01-116276276256263,700626
2024-01-106266276246263,500626
2024-01-0962163061162517,100625
2024-01-056136166126162,200616
2024-01-046116136056113,500611

分割・併合履歴 : [1993-12-27]1株→1.3株