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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3,350 | 3,350 | 3,165 | 3,215 | 7,300 | 3,215 |
| 2024-04-18 | 3,385 | 3,410 | 3,315 | 3,350 | 1,900 | 3,350 |
| 2024-04-17 | 3,380 | 3,425 | 3,370 | 3,385 | 700 | 3,385 |
| 2024-04-16 | 3,415 | 3,425 | 3,375 | 3,425 | 2,000 | 3,425 |
| 2024-04-15 | 3,425 | 3,445 | 3,385 | 3,430 | 3,100 | 3,430 |
| 2024-04-12 | 3,500 | 3,500 | 3,430 | 3,480 | 5,300 | 3,480 |
| 2024-04-11 | 3,420 | 3,470 | 3,400 | 3,470 | 1,600 | 3,470 |
| 2024-04-10 | 3,500 | 3,500 | 3,435 | 3,435 | 2,300 | 3,435 |
| 2024-04-09 | 3,440 | 3,450 | 3,430 | 3,430 | 1,300 | 3,430 |
| 2024-04-08 | 3,455 | 3,495 | 3,400 | 3,430 | 4,500 | 3,430 |
| 2024-04-05 | 3,440 | 3,440 | 3,370 | 3,400 | 3,700 | 3,400 |
| 2024-04-04 | 3,480 | 3,485 | 3,415 | 3,450 | 2,400 | 3,450 |
| 2024-04-03 | 3,395 | 3,480 | 3,370 | 3,435 | 1,800 | 3,435 |
| 2024-04-02 | 3,575 | 3,580 | 3,400 | 3,410 | 4,600 | 3,410 |
| 2024-04-01 | 3,605 | 3,605 | 3,510 | 3,545 | 5,100 | 3,545 |
| 2024-03-29 | 3,535 | 3,625 | 3,440 | 3,595 | 11,500 | 3,595 |
| 2024-03-28 | 3,445 | 3,535 | 3,445 | 3,515 | 15,900 | 3,515 |
| 2024-03-27 | 3,370 | 3,430 | 3,370 | 3,395 | 12,800 | 3,395 |
| 2024-03-26 | 3,300 | 3,375 | 3,300 | 3,365 | 9,600 | 3,365 |
| 2024-03-25 | 3,220 | 3,345 | 3,220 | 3,300 | 8,200 | 3,300 |
| 2024-03-22 | 3,200 | 3,215 | 3,190 | 3,215 | 1,400 | 3,215 |
| 2024-03-21 | 3,250 | 3,250 | 3,150 | 3,215 | 5,000 | 3,215 |
| 2024-03-19 | 3,175 | 3,195 | 3,130 | 3,180 | 4,100 | 3,180 |
| 2024-03-18 | 3,120 | 3,175 | 3,120 | 3,175 | 2,400 | 3,175 |
| 2024-03-15 | 3,070 | 3,140 | 3,065 | 3,110 | 2,400 | 3,110 |
| 2024-03-14 | 3,075 | 3,075 | 3,015 | 3,070 | 4,100 | 3,070 |
| 2024-03-13 | 3,115 | 3,145 | 3,000 | 3,070 | 9,900 | 3,070 |
| 2024-03-12 | 3,170 | 3,170 | 3,070 | 3,100 | 7,300 | 3,100 |
| 2024-03-11 | 3,195 | 3,200 | 3,125 | 3,160 | 6,800 | 3,160 |
| 2024-03-08 | 3,180 | 3,245 | 3,180 | 3,245 | 3,700 | 3,245 |
| 2024-03-07 | 3,275 | 3,285 | 3,200 | 3,220 | 5,100 | 3,220 |
| 2024-03-06 | 3,210 | 3,285 | 3,180 | 3,275 | 3,400 | 3,275 |
| 2024-03-05 | 3,190 | 3,225 | 3,160 | 3,195 | 39,300 | 3,195 |
| 2024-03-04 | 3,205 | 3,260 | 3,190 | 3,190 | 7,800 | 3,190 |
| 2024-03-01 | 3,240 | 3,245 | 3,210 | 3,210 | 2,200 | 3,210 |
| 2024-02-29 | 3,280 | 3,290 | 3,200 | 3,240 | 6,900 | 3,240 |
| 2024-02-28 | 3,340 | 3,340 | 3,285 | 3,285 | 2,800 | 3,285 |
| 2024-02-27 | 3,265 | 3,335 | 3,265 | 3,315 | 5,400 | 3,315 |
| 2024-02-26 | 3,240 | 3,305 | 3,240 | 3,280 | 9,000 | 3,280 |
| 2024-02-22 | 3,245 | 3,315 | 3,235 | 3,285 | 12,100 | 3,285 |
| 2024-02-21 | 3,245 | 3,265 | 3,210 | 3,210 | 6,100 | 3,210 |
| 2024-02-20 | 3,240 | 3,280 | 3,230 | 3,240 | 6,500 | 3,240 |
| 2024-02-19 | 3,105 | 3,270 | 3,105 | 3,225 | 13,000 | 3,225 |
| 2024-02-16 | 3,105 | 3,175 | 3,060 | 3,105 | 12,300 | 3,105 |
| 2024-02-15 | 3,140 | 3,155 | 3,070 | 3,095 | 14,100 | 3,095 |
| 2024-02-14 | 3,240 | 3,240 | 3,160 | 3,190 | 11,700 | 3,190 |
| 2024-02-13 | 3,250 | 3,335 | 3,240 | 3,270 | 42,700 | 3,270 |
| 2024-02-09 | 3,300 | 3,305 | 3,170 | 3,225 | 32,200 | 3,225 |
| 2024-02-08 | 3,400 | 3,410 | 3,315 | 3,315 | 24,500 | 3,315 |
| 2024-02-07 | 3,385 | 3,455 | 3,305 | 3,380 | 65,900 | 3,380 |
| 2024-02-06 | 3,675 | 3,860 | 3,675 | 3,735 | 40,900 | 3,735 |
| 2024-02-05 | 3,685 | 3,720 | 3,635 | 3,675 | 29,800 | 3,675 |
| 2024-02-02 | 3,670 | 3,670 | 3,555 | 3,620 | 7,400 | 3,620 |
| 2024-02-01 | 3,595 | 3,690 | 3,595 | 3,630 | 7,900 | 3,630 |
| 2024-01-31 | 3,575 | 3,605 | 3,545 | 3,575 | 2,500 | 3,575 |
| 2024-01-30 | 3,540 | 3,615 | 3,515 | 3,580 | 6,300 | 3,580 |
| 2024-01-29 | 3,700 | 3,765 | 3,555 | 3,570 | 28,300 | 3,570 |
| 2024-01-26 | 3,620 | 3,620 | 3,500 | 3,500 | 8,500 | 3,500 |
| 2024-01-25 | 3,500 | 3,570 | 3,465 | 3,525 | 8,100 | 3,525 |
| 2024-01-24 | 3,500 | 3,510 | 3,475 | 3,500 | 3,100 | 3,500 |
| 2024-01-23 | 3,440 | 3,550 | 3,410 | 3,500 | 17,900 | 3,500 |
| 2024-01-22 | 3,595 | 3,635 | 3,380 | 3,435 | 26,700 | 3,435 |
| 2024-01-19 | 3,600 | 3,635 | 3,500 | 3,580 | 13,000 | 3,580 |
| 2024-01-18 | 3,685 | 3,685 | 3,555 | 3,600 | 9,000 | 3,600 |
| 2024-01-17 | 3,785 | 3,870 | 3,525 | 3,650 | 63,000 | 3,650 |
| 2024-01-16 | 3,465 | 3,465 | 3,355 | 3,435 | 4,800 | 3,435 |
| 2024-01-15 | 3,370 | 3,490 | 3,350 | 3,465 | 13,000 | 3,465 |
| 2024-01-12 | 3,310 | 3,410 | 3,310 | 3,395 | 12,000 | 3,395 |
| 2024-01-11 | 3,400 | 3,400 | 3,310 | 3,320 | 5,100 | 3,320 |
| 2024-01-10 | 3,375 | 3,425 | 3,330 | 3,345 | 12,100 | 3,345 |
| 2024-01-09 | 3,320 | 3,410 | 3,320 | 3,370 | 12,100 | 3,370 |
| 2024-01-05 | 3,355 | 3,380 | 3,280 | 3,300 | 8,500 | 3,300 |
| 2024-01-04 | 3,405 | 3,415 | 3,195 | 3,355 | 52,700 | 3,355 |
分割・併合履歴 ： [2012-06-27]1株→1.2株
