6973 協栄産業(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
2025-01-30	2,323	2,333	2,181	2,181	48,100	2,181
2025-01-29	2,344	2,355	2,320	2,326	4,500	2,326
2025-01-28	2,317	2,340	2,317	2,320	3,700	2,320
2025-01-27	2,343	2,343	2,322	2,322	2,600	2,322
2025-01-24	2,320	2,346	2,316	2,343	1,000	2,343
2025-01-23	2,338	2,338	2,321	2,321	1,900	2,321
2025-01-22	2,330	2,342	2,306	2,327	8,800	2,327
2025-01-21	2,300	2,328	2,288	2,328	700	2,328
2025-01-20	2,275	2,322	2,250	2,300	6,800	2,300
2025-01-17	2,241	2,264	2,215	2,264	9,500	2,264
2025-01-16	2,294	2,305	2,247	2,248	11,800	2,248
2025-01-15	2,311	2,335	2,285	2,285	7,900	2,285
2025-01-14	2,342	2,342	2,300	2,311	7,700	2,311
2025-01-10	2,353	2,375	2,344	2,344	5,300	2,344
2025-01-09	2,360	2,372	2,341	2,364	2,900	2,364
2025-01-08	2,375	2,386	2,354	2,356	5,900	2,356
2025-01-07	2,355	2,398	2,348	2,371	5,700	2,371
2025-01-06	2,320	2,355	2,316	2,355	3,900	2,355

分割・併合履歴： [2017-09-27]1株→0.1株 [1990-11-27]1株→1.04株 [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株