6874 協立電機(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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 3,990 | 4,150 | 3,900 | 4,060 | 9,000 | 4,060 |
| 2025-04-02 | 4,300 | 4,315 | 4,100 | 4,230 | 5,600 | 4,230 |
| 2025-04-01 | 4,450 | 4,510 | 4,235 | 4,320 | 6,900 | 4,320 |
| 2025-03-31 | 4,480 | 4,480 | 4,330 | 4,405 | 18,200 | 4,405 |
| 2025-03-28 | 4,460 | 4,465 | 4,415 | 4,465 | 2,300 | 4,465 |
| 2025-03-27 | 4,565 | 4,565 | 4,455 | 4,455 | 38,400 | 4,455 |
| 2025-03-26 | 4,625 | 4,625 | 4,550 | 4,550 | 2,400 | 4,550 |
| 2025-03-25 | 4,490 | 4,580 | 4,490 | 4,575 | 2,300 | 4,575 |
| 2025-03-24 | 4,495 | 4,695 | 4,405 | 4,420 | 6,500 | 4,420 |
| 2025-03-21 | 4,470 | 4,470 | 4,400 | 4,430 | 4,200 | 4,430 |
| 2025-03-19 | 4,450 | 4,470 | 4,400 | 4,425 | 4,300 | 4,425 |
| 2025-03-18 | 4,450 | 4,480 | 4,375 | 4,445 | 4,300 | 4,445 |
| 2025-03-17 | 4,275 | 4,450 | 4,275 | 4,385 | 4,400 | 4,385 |
| 2025-03-14 | 4,180 | 4,245 | 4,180 | 4,245 | 1,000 | 4,245 |
| 2025-03-13 | 4,220 | 4,220 | 4,160 | 4,160 | 2,800 | 4,160 |
| 2025-03-12 | 4,140 | 4,180 | 4,095 | 4,105 | 3,600 | 4,105 |
| 2025-03-11 | 4,100 | 4,135 | 4,060 | 4,135 | 2,100 | 4,135 |
| 2025-03-10 | 4,135 | 4,210 | 4,095 | 4,135 | 2,600 | 4,135 |
| 2025-03-07 | 4,025 | 4,100 | 4,010 | 4,090 | 2,000 | 4,090 |
| 2025-03-06 | 4,050 | 4,100 | 4,045 | 4,065 | 1,200 | 4,065 |
| 2025-03-05 | 4,020 | 4,065 | 4,000 | 4,025 | 4,100 | 4,025 |
| 2025-03-04 | 4,000 | 4,060 | 4,000 | 4,025 | 6,300 | 4,025 |
| 2025-03-03 | 4,115 | 4,115 | 4,025 | 4,060 | 10,000 | 4,060 |
| 2025-02-28 | 3,950 | 4,015 | 3,950 | 3,975 | 4,800 | 3,975 |
| 2025-02-27 | 4,010 | 4,025 | 4,010 | 4,020 | 600 | 4,020 |
| 2025-02-26 | 4,015 | 4,065 | 3,980 | 4,065 | 4,000 | 4,065 |
| 2025-02-25 | 4,115 | 4,120 | 4,065 | 4,065 | 2,100 | 4,065 |
| 2025-02-21 | 4,090 | 4,130 | 4,075 | 4,080 | 2,100 | 4,080 |
| 2025-02-20 | 4,105 | 4,180 | 4,080 | 4,180 | 7,300 | 4,180 |
| 2025-02-19 | 4,190 | 4,190 | 4,085 | 4,115 | 3,800 | 4,115 |
| 2025-02-18 | 4,200 | 4,200 | 4,115 | 4,120 | 4,700 | 4,120 |
| 2025-02-17 | 4,265 | 4,270 | 4,180 | 4,200 | 3,100 | 4,200 |
| 2025-02-14 | 4,250 | 4,340 | 4,250 | 4,265 | 2,800 | 4,265 |
| 2025-02-13 | 4,360 | 4,360 | 4,290 | 4,295 | 3,500 | 4,295 |
| 2025-02-12 | 4,300 | 4,360 | 4,260 | 4,340 | 5,700 | 4,340 |
| 2025-02-10 | 4,075 | 4,470 | 4,075 | 4,300 | 17,400 | 4,300 |
| 2025-02-07 | 3,960 | 3,995 | 3,880 | 3,960 | 14,800 | 3,960 |
| 2025-02-06 | 3,965 | 3,990 | 3,900 | 3,925 | 3,600 | 3,925 |
| 2025-02-05 | 3,995 | 4,000 | 3,985 | 3,985 | 1,100 | 3,985 |
| 2025-02-04 | 3,970 | 3,980 | 3,950 | 3,975 | 1,600 | 3,975 |
| 2025-02-03 | 3,975 | 4,040 | 3,970 | 4,005 | 1,400 | 4,005 |
| 2025-01-31 | 3,995 | 3,995 | 3,970 | 3,985 | 1,200 | 3,985 |
| 2025-01-30 | 3,995 | 3,995 | 3,980 | 3,985 | 4,200 | 3,985 |
| 2025-01-29 | 3,970 | 4,000 | 3,940 | 3,995 | 4,400 | 3,995 |
| 2025-01-28 | 3,965 | 3,965 | 3,925 | 3,940 | 2,600 | 3,940 |
| 2025-01-27 | 3,935 | 3,955 | 3,910 | 3,955 | 700 | 3,955 |
| 2025-01-24 | 3,940 | 3,945 | 3,900 | 3,930 | 2,600 | 3,930 |
| 2025-01-23 | 3,910 | 3,930 | 3,855 | 3,930 | 1,400 | 3,930 |
| 2025-01-22 | 3,870 | 3,885 | 3,870 | 3,875 | 1,800 | 3,875 |
| 2025-01-21 | 3,890 | 3,900 | 3,875 | 3,900 | 1,900 | 3,900 |
| 2025-01-20 | 3,845 | 3,905 | 3,845 | 3,905 | 2,800 | 3,905 |
| 2025-01-17 | 3,780 | 3,840 | 3,765 | 3,840 | 1,600 | 3,840 |
| 2025-01-16 | 3,795 | 3,800 | 3,795 | 3,800 | 1,100 | 3,800 |
| 2025-01-15 | 3,830 | 3,865 | 3,800 | 3,800 | 5,500 | 3,800 |
| 2025-01-14 | 3,780 | 3,815 | 3,780 | 3,815 | 900 | 3,815 |
| 2025-01-10 | 3,790 | 3,825 | 3,790 | 3,825 | 500 | 3,825 |
| 2025-01-09 | 3,760 | 3,840 | 3,750 | 3,840 | 4,900 | 3,840 |
| 2025-01-08 | 3,830 | 3,830 | 3,780 | 3,780 | 1,700 | 3,780 |
| 2025-01-07 | 3,830 | 3,830 | 3,725 | 3,800 | 2,000 | 3,800 |
| 2025-01-06 | 3,740 | 3,800 | 3,740 | 3,800 | 4,300 | 3,800 |
分割・併合履歴 ： [2012-06-27]1株→1.2株