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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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