6874 協立電機(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
2024-10-083,2103,2253,2103,2252003,225
2024-10-073,2303,2303,2103,2103003,210
2024-10-043,2103,2203,2103,2106003,210
2024-10-033,2103,2253,1953,2107003,210
2024-10-023,2103,2103,1653,1851,4003,185
2024-10-013,1803,2153,1803,1851,8003,185
2024-09-303,1303,1553,1303,1554003,155
2024-09-273,1503,2003,1503,1901,1003,190
2024-09-263,1703,2003,1153,2003,8003,200
2024-09-253,1753,1803,1703,1706003,170
2024-09-243,1803,2003,1553,1701,6003,170
2024-09-203,0703,1803,0703,1805,9003,180
2024-09-193,0103,0703,0103,0704,5003,070
2024-09-182,9652,9662,9512,9611,9002,961
2024-09-172,9703,0402,9692,9712,0002,971
2024-09-132,9172,9652,9172,9551,3002,955
2024-09-122,8512,9092,8512,9092,0002,909
2024-09-113,0153,0152,8002,8495,7002,849
2024-09-102,9803,0302,9802,9801,1002,980
2024-09-092,9103,0152,9102,9763,5002,976
2024-09-063,0403,0403,0053,0058003,005
2024-09-053,0003,0902,9963,0503,4003,050
2024-09-043,0553,0803,0003,0104,2003,010
2024-09-033,1353,1853,1303,1401,2003,140
2024-09-023,1553,1553,1403,1408003,140
2024-08-303,1503,1553,1153,1551,6003,155
2024-08-293,1103,1503,1003,1506003,150
2024-08-283,0953,1003,0803,1001,4003,100
2024-08-273,1153,1403,0953,1002,9003,100
2024-08-263,1453,1453,0803,1301,6003,130
2024-08-233,1053,1453,1053,1455003,145
2024-08-223,0753,1053,0753,1054,0003,105
2024-08-213,0903,1202,9803,0904,3003,090
2024-08-203,0853,1103,0803,0852,0003,085
2024-08-193,0953,1603,0003,0854,8003,085
2024-08-163,1803,1803,0603,0908,7003,090
2024-08-153,1453,1903,1053,1301,2003,130
2024-08-143,0803,1853,0703,1403,4003,140
2024-08-133,1503,2003,0453,0755,5003,075
2024-08-093,0103,1252,9703,1257,0003,125
2024-08-082,7522,9052,7522,8803,0002,880
2024-08-072,6262,7982,6262,7973,1002,797
2024-08-062,6312,7592,6312,7254,6002,725
2024-08-052,5902,8482,3122,33117,2002,331
2024-08-023,2553,2603,0103,0106,8003,010
2024-08-013,2803,2803,2553,2551,0003,255
2024-07-313,2753,3703,2753,3701,2003,370
2024-07-303,2853,3153,2853,2854003,285
2024-07-293,2953,2953,2853,2905,6003,290
2024-07-263,3203,3353,2653,2951,4003,295
2024-07-253,3153,3153,2653,3004,2003,300
2024-07-243,4403,4403,3703,3706003,370
2024-07-233,3903,3903,3153,3704,6003,370
2024-07-223,4853,4853,3903,39041,1003,390
2024-07-193,4753,4753,4003,4204,9003,420
2024-07-183,4803,5003,4753,4751,2003,475
2024-07-173,4803,5153,4753,5052,3003,505
2024-07-163,4703,4803,4703,4809003,480
2024-07-123,4153,4553,4103,4553,7003,455
2024-07-113,4453,4453,4253,4303,0003,430
2024-07-103,4403,4453,4303,4451,2003,445
2024-07-093,4253,4403,4153,4402,3003,440
2024-07-083,4253,4903,4203,4205,2003,420
2024-07-053,4153,4253,4153,4152,7003,415
2024-07-043,4003,4153,3903,4152,9003,415
2024-07-033,3953,4453,3753,3953,7003,395
2024-07-023,4303,4903,3803,3954,0003,395
2024-07-013,4603,4803,3603,4358,9003,435
2024-06-283,4853,4903,4453,4804,9003,480
2024-06-273,3753,4903,3753,4855,3003,485
2024-06-263,4453,5953,4453,5356,0003,535
2024-06-253,4653,5853,4653,4753,3003,475
2024-06-243,5003,5103,4253,4653,7003,465
2024-06-213,5553,5553,5103,5102,8003,510
2024-06-203,5653,5653,5203,5552,8003,555
2024-06-193,5553,5853,5353,5654,1003,565
2024-06-183,4553,5503,4553,5405,0003,540
2024-06-173,4253,4653,4253,4451,5003,445
2024-06-143,4603,4603,4253,4252,1003,425
2024-06-133,4303,4703,4003,4302,8003,430
2024-06-123,3953,4303,3953,4301,1003,430
2024-06-113,4153,4253,3953,3951,3003,395
2024-06-103,4253,4253,4103,4101,8003,410
2024-06-073,4053,4053,3603,4003,3003,400
2024-06-063,3853,3903,3703,3701,3003,370
2024-06-053,4003,4003,3503,39010,6003,390
2024-06-043,3403,4303,3303,3905,5003,390
2024-06-033,3303,3403,3103,3351,0003,335
2024-05-313,2853,3103,2803,3101,0003,310
2024-05-303,3003,3153,1953,2756,9003,275
2024-05-293,3403,3553,3303,3451,7003,345
2024-05-283,3803,3853,3553,3552,4003,355
2024-05-273,3653,3903,3653,3857003,385
2024-05-243,3353,3653,3353,3601,0003,360
2024-05-233,3253,3353,3253,3356003,335
2024-05-223,3403,3853,3253,3252,2003,325
2024-05-213,3903,3903,3753,3751,2003,375
2024-05-203,3403,3903,3403,3751,6003,375
2024-05-173,3403,3653,3403,3401,6003,340
2024-05-163,3903,3903,3403,3403,1003,340
2024-05-153,4253,4253,3753,4101,4003,410
2024-05-143,4203,4503,3703,4252,7003,425
2024-05-133,4953,4953,4153,4203,9003,420
2024-05-103,5153,5253,4653,4703,7003,470
2024-05-093,5853,5853,4953,4958,8003,495
2024-05-083,4553,4903,4353,4653,4003,465
2024-05-073,4453,4653,4103,4653,2003,465
2024-05-023,3903,4053,3453,3951,5003,395
2024-05-013,4003,4003,3403,3402,4003,340
2024-04-303,3303,4153,3303,3902,9003,390
2024-04-263,3003,3653,3003,3202,4003,320
2024-04-253,3253,3253,3253,3257003,325
2024-04-243,3103,3453,3103,3252,5003,325
2024-04-233,3203,3303,3003,3102,3003,310
2024-04-223,2103,3153,2103,3055,9003,305
2024-04-193,3503,3503,1653,2157,3003,215
2024-04-183,3853,4103,3153,3501,9003,350
2024-04-173,3803,4253,3703,3857003,385
2024-04-163,4153,4253,3753,4252,0003,425
2024-04-153,4253,4453,3853,4303,1003,430
2024-04-123,5003,5003,4303,4805,3003,480
2024-04-113,4203,4703,4003,4701,6003,470
2024-04-103,5003,5003,4353,4352,3003,435
2024-04-093,4403,4503,4303,4301,3003,430
2024-04-083,4553,4953,4003,4304,5003,430
2024-04-053,4403,4403,3703,4003,7003,400
2024-04-043,4803,4853,4153,4502,4003,450
2024-04-033,3953,4803,3703,4351,8003,435
2024-04-023,5753,5803,4003,4104,6003,410
2024-04-013,6053,6053,5103,5455,1003,545
2024-03-293,5353,6253,4403,59511,5003,595
2024-03-283,4453,5353,4453,51515,9003,515
2024-03-273,3703,4303,3703,39512,8003,395
2024-03-263,3003,3753,3003,3659,6003,365
2024-03-253,2203,3453,2203,3008,2003,300
2024-03-223,2003,2153,1903,2151,4003,215
2024-03-213,2503,2503,1503,2155,0003,215
2024-03-193,1753,1953,1303,1804,1003,180
2024-03-183,1203,1753,1203,1752,4003,175
2024-03-153,0703,1403,0653,1102,4003,110
2024-03-143,0753,0753,0153,0704,1003,070
2024-03-133,1153,1453,0003,0709,9003,070
2024-03-123,1703,1703,0703,1007,3003,100
2024-03-113,1953,2003,1253,1606,8003,160
2024-03-083,1803,2453,1803,2453,7003,245
2024-03-073,2753,2853,2003,2205,1003,220
2024-03-063,2103,2853,1803,2753,4003,275
2024-03-053,1903,2253,1603,19539,3003,195
2024-03-043,2053,2603,1903,1907,8003,190
2024-03-013,2403,2453,2103,2102,2003,210
2024-02-293,2803,2903,2003,2406,9003,240
2024-02-283,3403,3403,2853,2852,8003,285
2024-02-273,2653,3353,2653,3155,4003,315
2024-02-263,2403,3053,2403,2809,0003,280
2024-02-223,2453,3153,2353,28512,1003,285
2024-02-213,2453,2653,2103,2106,1003,210
2024-02-203,2403,2803,2303,2406,5003,240
2024-02-193,1053,2703,1053,22513,0003,225
2024-02-163,1053,1753,0603,10512,3003,105
2024-02-153,1403,1553,0703,09514,1003,095
2024-02-143,2403,2403,1603,19011,7003,190
2024-02-133,2503,3353,2403,27042,7003,270
2024-02-093,3003,3053,1703,22532,2003,225
2024-02-083,4003,4103,3153,31524,5003,315
2024-02-073,3853,4553,3053,38065,9003,380
2024-02-063,6753,8603,6753,73540,9003,735
2024-02-053,6853,7203,6353,67529,8003,675
2024-02-023,6703,6703,5553,6207,4003,620
2024-02-013,5953,6903,5953,6307,9003,630
2024-01-313,5753,6053,5453,5752,5003,575
2024-01-303,5403,6153,5153,5806,3003,580
2024-01-293,7003,7653,5553,57028,3003,570
2024-01-263,6203,6203,5003,5008,5003,500
2024-01-253,5003,5703,4653,5258,1003,525
2024-01-243,5003,5103,4753,5003,1003,500
2024-01-233,4403,5503,4103,50017,9003,500
2024-01-223,5953,6353,3803,43526,7003,435
2024-01-193,6003,6353,5003,58013,0003,580
2024-01-183,6853,6853,5553,6009,0003,600
2024-01-173,7853,8703,5253,65063,0003,650
2024-01-163,4653,4653,3553,4354,8003,435
2024-01-153,3703,4903,3503,46513,0003,465
2024-01-123,3103,4103,3103,39512,0003,395
2024-01-113,4003,4003,3103,3205,1003,320
2024-01-103,3753,4253,3303,34512,1003,345
2024-01-093,3203,4103,3203,37012,1003,370
2024-01-053,3553,3803,2803,3008,5003,300
2024-01-043,4053,4153,1953,35552,7003,355

分割・併合履歴 : [2012-06-27]1株→1.2株