6973 協栄産業(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,605 | 2,628 | 2,571 | 2,581 | 25,400 | 2,581 |
| 2024-04-25 | 2,650 | 2,650 | 2,601 | 2,608 | 9,800 | 2,608 |
| 2024-04-24 | 2,621 | 2,668 | 2,606 | 2,660 | 8,500 | 2,660 |
| 2024-04-23 | 2,600 | 2,609 | 2,556 | 2,590 | 11,000 | 2,590 |
| 2024-04-22 | 2,598 | 2,600 | 2,555 | 2,579 | 18,500 | 2,579 |
| 2024-04-19 | 2,640 | 2,640 | 2,550 | 2,593 | 26,300 | 2,593 |
| 2024-04-18 | 2,639 | 2,667 | 2,616 | 2,649 | 9,600 | 2,649 |
| 2024-04-17 | 2,672 | 2,692 | 2,626 | 2,639 | 19,800 | 2,639 |
| 2024-04-16 | 2,705 | 2,715 | 2,639 | 2,670 | 16,700 | 2,670 |
| 2024-04-15 | 2,700 | 2,744 | 2,686 | 2,733 | 9,900 | 2,733 |
| 2024-04-12 | 2,765 | 2,765 | 2,714 | 2,714 | 5,000 | 2,714 |
| 2024-04-11 | 2,730 | 2,795 | 2,715 | 2,754 | 5,400 | 2,754 |
| 2024-04-10 | 2,732 | 2,778 | 2,724 | 2,756 | 9,100 | 2,756 |
| 2024-04-09 | 2,681 | 2,732 | 2,681 | 2,732 | 8,600 | 2,732 |
| 2024-04-08 | 2,700 | 2,710 | 2,661 | 2,681 | 13,600 | 2,681 |
| 2024-04-05 | 2,660 | 2,702 | 2,650 | 2,690 | 12,200 | 2,690 |
| 2024-04-04 | 2,715 | 2,741 | 2,696 | 2,700 | 9,500 | 2,700 |
| 2024-04-03 | 2,691 | 2,740 | 2,684 | 2,706 | 11,500 | 2,706 |
| 2024-04-02 | 2,800 | 2,812 | 2,719 | 2,734 | 19,600 | 2,734 |
| 2024-04-01 | 2,880 | 2,880 | 2,777 | 2,790 | 20,600 | 2,790 |
| 2024-03-29 | 2,845 | 2,900 | 2,830 | 2,885 | 8,100 | 2,885 |
| 2024-03-28 | 2,850 | 2,895 | 2,828 | 2,828 | 9,000 | 2,828 |
| 2024-03-27 | 2,919 | 2,936 | 2,900 | 2,910 | 8,700 | 2,910 |
| 2024-03-26 | 2,900 | 2,938 | 2,875 | 2,892 | 10,900 | 2,892 |
| 2024-03-25 | 2,905 | 2,976 | 2,902 | 2,905 | 20,000 | 2,905 |
| 2024-03-22 | 2,955 | 2,985 | 2,913 | 2,933 | 12,200 | 2,933 |
| 2024-03-21 | 2,922 | 2,948 | 2,907 | 2,922 | 9,600 | 2,922 |
| 2024-03-19 | 2,884 | 2,909 | 2,863 | 2,909 | 9,700 | 2,909 |
| 2024-03-18 | 2,859 | 2,915 | 2,850 | 2,891 | 12,800 | 2,891 |
| 2024-03-15 | 2,840 | 2,861 | 2,830 | 2,859 | 6,800 | 2,859 |
| 2024-03-14 | 2,823 | 2,880 | 2,818 | 2,855 | 10,600 | 2,855 |
| 2024-03-13 | 2,925 | 2,930 | 2,816 | 2,845 | 16,100 | 2,845 |
| 2024-03-12 | 2,848 | 2,880 | 2,805 | 2,877 | 19,200 | 2,877 |
| 2024-03-11 | 2,967 | 2,993 | 2,842 | 2,872 | 35,100 | 2,872 |
| 2024-03-08 | 2,970 | 3,050 | 2,963 | 3,020 | 19,500 | 3,020 |
| 2024-03-07 | 3,100 | 3,115 | 2,965 | 3,005 | 29,000 | 3,005 |
| 2024-03-06 | 3,000 | 3,130 | 2,950 | 3,090 | 29,100 | 3,090 |
| 2024-03-05 | 3,085 | 3,085 | 2,982 | 3,010 | 24,500 | 3,010 |
| 2024-03-04 | 2,990 | 3,150 | 2,980 | 3,120 | 45,000 | 3,120 |
| 2024-03-01 | 2,908 | 2,980 | 2,908 | 2,975 | 18,200 | 2,975 |
| 2024-02-29 | 2,930 | 2,950 | 2,911 | 2,917 | 11,800 | 2,917 |
| 2024-02-28 | 2,925 | 2,993 | 2,905 | 2,915 | 15,700 | 2,915 |
| 2024-02-27 | 2,936 | 2,965 | 2,901 | 2,924 | 16,100 | 2,924 |
| 2024-02-26 | 3,020 | 3,020 | 2,935 | 2,935 | 24,300 | 2,935 |
| 2024-02-22 | 2,995 | 3,030 | 2,955 | 3,010 | 34,000 | 3,010 |
| 2024-02-21 | 2,989 | 3,000 | 2,935 | 2,940 | 18,200 | 2,940 |
| 2024-02-20 | 3,045 | 3,075 | 2,964 | 2,995 | 40,400 | 2,995 |
| 2024-02-19 | 2,885 | 3,040 | 2,885 | 3,035 | 71,700 | 3,035 |
| 2024-02-16 | 2,802 | 2,871 | 2,771 | 2,844 | 42,300 | 2,844 |
| 2024-02-15 | 2,957 | 2,983 | 2,780 | 2,819 | 49,800 | 2,819 |
| 2024-02-14 | 2,943 | 2,968 | 2,905 | 2,919 | 13,000 | 2,919 |
| 2024-02-13 | 2,936 | 2,982 | 2,906 | 2,943 | 25,500 | 2,943 |
| 2024-02-09 | 2,983 | 2,991 | 2,920 | 2,936 | 25,200 | 2,936 |
| 2024-02-08 | 3,020 | 3,045 | 2,940 | 2,989 | 32,100 | 2,989 |
| 2024-02-07 | 3,095 | 3,095 | 2,975 | 2,991 | 27,500 | 2,991 |
| 2024-02-06 | 3,080 | 3,090 | 3,010 | 3,080 | 17,800 | 3,080 |
| 2024-02-05 | 3,000 | 3,175 | 3,000 | 3,085 | 82,000 | 3,085 |
| 2024-02-02 | 2,862 | 2,985 | 2,850 | 2,969 | 54,900 | 2,969 |
| 2024-02-01 | 2,869 | 2,875 | 2,790 | 2,812 | 34,200 | 2,812 |
| 2024-01-31 | 2,871 | 2,929 | 2,780 | 2,900 | 81,400 | 2,900 |
| 2024-01-30 | 2,672 | 2,750 | 2,649 | 2,684 | 40,700 | 2,684 |
| 2024-01-29 | 2,795 | 2,818 | 2,600 | 2,622 | 65,100 | 2,622 |
| 2024-01-26 | 2,843 | 2,843 | 2,728 | 2,736 | 28,200 | 2,736 |
| 2024-01-25 | 2,751 | 2,862 | 2,750 | 2,838 | 37,900 | 2,838 |
| 2024-01-24 | 2,668 | 2,728 | 2,636 | 2,701 | 23,600 | 2,701 |
| 2024-01-23 | 2,699 | 2,773 | 2,620 | 2,631 | 36,000 | 2,631 |
| 2024-01-22 | 2,577 | 2,677 | 2,577 | 2,670 | 43,900 | 2,670 |
| 2024-01-19 | 2,570 | 2,570 | 2,520 | 2,555 | 11,500 | 2,555 |
| 2024-01-18 | 2,520 | 2,569 | 2,510 | 2,525 | 16,200 | 2,525 |
| 2024-01-17 | 2,530 | 2,590 | 2,500 | 2,500 | 34,300 | 2,500 |
| 2024-01-16 | 2,585 | 2,585 | 2,478 | 2,500 | 36,600 | 2,500 |
| 2024-01-15 | 2,560 | 2,628 | 2,547 | 2,550 | 66,800 | 2,550 |
| 2024-01-12 | 2,442 | 2,443 | 2,368 | 2,410 | 14,400 | 2,410 |
| 2024-01-11 | 2,493 | 2,493 | 2,442 | 2,442 | 3,500 | 2,442 |
| 2024-01-10 | 2,461 | 2,488 | 2,458 | 2,470 | 8,300 | 2,470 |
| 2024-01-09 | 2,447 | 2,493 | 2,447 | 2,473 | 4,700 | 2,473 |
| 2024-01-05 | 2,424 | 2,450 | 2,424 | 2,447 | 1,800 | 2,447 |
| 2024-01-04 | 2,400 | 2,439 | 2,378 | 2,439 | 3,300 | 2,439 |
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
