6874 協立電機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-262,8502,8592,8322,8323,6002,832
2023-05-252,7952,8652,7952,8304,7002,830
2023-05-242,8022,8482,7912,7916,1002,791
2023-05-232,8412,8602,8002,80011,4002,800
2023-05-222,8502,8542,8342,8533,4002,853
2023-05-192,8322,8602,8322,8343,4002,834
2023-05-182,8672,8672,7612,8318,2002,831
2023-05-172,8532,8632,8202,8467,8002,846
2023-05-162,8702,9402,8362,8808,2002,880
2023-05-152,8302,8902,8102,86515,3002,865
2023-05-122,7812,8312,7692,78110,5002,781
2023-05-112,7522,8392,7352,8309,1002,830
2023-05-102,9002,9102,7512,75122,7002,751
2023-05-092,8602,9502,7602,85076,3002,850
2023-05-082,5902,6872,5702,62518,2002,625
2023-05-022,5382,5692,5312,5406,0002,540
2023-05-012,5032,5452,5032,5282,8002,528
2023-04-282,5202,5202,4832,4991,6002,499
2023-04-272,4992,5052,4902,5021,2002,502
2023-04-262,4652,4952,4652,4952,9002,495
2023-04-252,4702,5002,4302,4664,0002,466
2023-04-242,4982,4982,4482,4704,1002,470
2023-04-212,4402,4432,4072,4202,9002,420
2023-04-202,4572,4672,4312,4451,9002,445
2023-04-192,4602,4792,4572,4573002,457
2023-04-182,4852,4882,4582,4851,0002,485
2023-04-172,5002,5002,4512,4933,0002,493
2023-04-142,4822,4992,4822,4996002,499
2023-04-132,4852,4912,4732,4911,1002,491
2023-04-122,5172,5172,4862,4891,1002,489
2023-04-112,5202,5202,5192,5192002,519
2023-04-102,4852,5062,4852,5066002,506
2023-04-072,5192,5192,4842,4843002,484
2023-04-062,5402,5402,4802,5001,2002,500
2023-04-052,5702,5862,4732,5404,5002,540
2023-04-042,6152,6152,5562,5704,4002,570
2023-04-032,6122,6512,6102,6175,8002,617
2023-03-312,5132,6162,5032,5805,6002,580
2023-03-302,4782,4902,4402,4892,1002,489
2023-03-292,4892,4892,4022,4784,5002,478
2023-03-282,6302,6812,4502,49213,5002,492
2023-03-272,5702,6302,5672,6306,9002,630
2023-03-242,5402,6112,5272,5609,4002,560
2023-03-232,4702,5402,4622,5275,5002,527
2023-03-222,4922,4952,4012,4614,6002,461
2023-03-202,4932,4962,4102,4118,5002,411
2023-03-172,3972,5102,3342,46540,3002,465
2023-03-162,2302,2802,2302,2703,6002,270
2023-03-152,3242,3302,3132,3301,3002,330
2023-03-142,3172,3172,2152,2585,4002,258
2023-03-132,2012,2952,1802,2956,7002,295
2023-03-102,3662,3662,2942,3015,4002,301
2023-03-092,3562,3972,3562,3971,3002,397
2023-03-082,3592,3962,3592,37118,6002,371
2023-03-072,3572,3862,3502,3606,9002,360
2023-03-062,3992,3992,3532,3573,5002,357
2023-03-032,3502,3592,3202,3506,0002,350
2023-03-022,3252,3662,3172,3405,4002,340
2023-03-012,3642,3642,2922,3248,2002,324
2023-02-282,4002,4102,3022,36427,2002,364
2023-02-272,1202,1552,1202,1551,0002,155
2023-02-242,0842,1182,0842,1002,7002,100
2023-02-222,0752,0752,0552,0556002,055
2023-02-212,0692,0752,0692,0756002,075
2023-02-20---2,033-2,033
2023-02-172,0442,0442,0332,0332002,033
2023-02-16---2,043-2,043
2023-02-152,0532,0532,0432,0432002,043
2023-02-142,0732,0732,0522,0522002,052
2023-02-132,0772,0992,0732,0738002,073
2023-02-102,1052,1052,0702,0733,0002,073
2023-02-092,0832,1102,0612,1102,4002,110
2023-02-082,1012,1292,0802,0833,2002,083
2023-02-071,9742,1301,9742,0668,2002,066
2023-02-062,0002,0001,9691,9925001,992
2023-02-031,9802,0001,9802,0008002,000
2023-02-021,9771,9771,9771,9771001,977
2023-02-011,9822,0001,9822,0006002,000
2023-01-311,9842,0281,9841,9908001,990
2023-01-301,9862,0031,9861,9887001,988
2023-01-271,9871,9871,9781,9782001,978
2023-01-261,9771,9991,9771,9877001,987
2023-01-251,9761,9771,9621,9777001,977
2023-01-241,9801,9801,9611,96213,2001,962
2023-01-231,9571,9601,9541,9602,4001,960
2023-01-201,9501,9601,9501,9604001,960
2023-01-19---1,950-1,950
2023-01-181,9501,9521,9301,9501,7001,950
2023-01-171,9501,9501,9421,9425001,942
2023-01-161,9351,9351,9351,9351001,935
2023-01-131,9351,9351,9351,9352001,935
2023-01-121,9211,9561,9211,9387001,938
2023-01-111,9601,9601,9331,9338001,933
2023-01-101,9231,9591,9231,9305001,930
2023-01-061,9631,9631,9631,9634001,963
2023-01-051,9231,9631,9231,9633001,963
2023-01-04---1,922-1,922

分割・併合履歴 : [2012-06-27]1株→1.2株