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
2024-12-302,3002,3092,2812,2993,6002,299
2024-12-272,2732,3042,2732,2954,4002,295
2024-12-262,2522,2672,2512,2563,8002,256
2024-12-252,2432,2552,2412,2513,6002,251
2024-12-242,2572,2572,2372,2454,5002,245
2024-12-232,2632,2632,2322,2358,4002,235
2024-12-202,2692,2722,2432,2454,3002,245
2024-12-192,2452,2532,2432,2463,6002,246
2024-12-182,2432,2652,2432,2488,5002,248
2024-12-172,2622,2682,2432,2489,5002,248
2024-12-162,2552,2662,2542,2624,6002,262
2024-12-132,2602,2692,2552,2551,7002,255
2024-12-122,2862,2972,2542,2613,9002,261
2024-12-112,2982,2982,2502,2766,6002,276
2024-12-102,2712,3042,2662,3044,7002,304
2024-12-092,2402,2692,2382,2694,8002,269
2024-12-062,2402,2422,2262,2272,5002,227
2024-12-052,2512,2512,2122,2244,6002,224
2024-12-042,2642,2652,2212,2243,8002,224
2024-12-032,2982,2982,2312,2448,3002,244
2024-12-022,2202,2462,2122,2255,0002,225
2024-11-292,2012,2202,2012,2202,2002,220
2024-11-282,1972,2222,1972,2224,0002,222
2024-11-272,2172,2382,1892,1976,3002,197
2024-11-262,2302,2392,2262,2266,3002,226
2024-11-252,2302,2302,2122,2306,9002,230
2024-11-222,2002,2202,2002,2094,0002,209
2024-11-212,1982,2012,1872,1998,8002,199
2024-11-202,2362,2362,1972,20810,7002,208
2024-11-192,2212,2302,2182,2192,0002,219
2024-11-182,2372,2372,2162,2237,7002,223
2024-11-152,2532,2632,2372,2372,8002,237
2024-11-142,2442,2532,2342,2503,7002,250
2024-11-132,2322,2322,2172,2201,3002,220
2024-11-122,2462,2462,2072,2074,0002,207
2024-11-112,2372,2502,2312,2311,8002,231
2024-11-082,2532,2532,2362,2361,7002,236
2024-11-072,2182,2532,2182,25317,9002,253
2024-11-062,2132,2552,2132,2362,5002,236
2024-11-052,2222,2382,2222,2223,1002,222
2024-11-012,2322,2352,2002,2134,4002,213
2024-10-312,1952,2272,1682,2209,2002,220
2024-10-302,2572,2922,1962,19630,7002,196
2024-10-292,2292,2742,2292,2743,5002,274
2024-10-282,2052,2552,2052,2417,0002,241
2024-10-252,2372,2372,1922,2278,5002,227
2024-10-242,2542,2542,2372,2374,4002,237
2024-10-232,2492,2702,2432,2554,3002,255
2024-10-222,2702,2702,2312,2495,0002,249
2024-10-212,2212,2662,2152,2513,8002,251
2024-10-182,2352,2352,2072,2346,4002,234
2024-10-172,2152,2352,2092,2354,1002,235
2024-10-162,2322,2862,2282,2283,7002,228
2024-10-152,2122,2652,2082,2516,4002,251
2024-10-112,2282,2352,2132,2185,1002,218
2024-10-102,2512,2682,2302,2376,1002,237
2024-10-092,2612,2612,2262,2389,7002,238
2024-10-082,3472,3472,2612,2614,7002,261
2024-10-072,3622,3622,3062,3236,0002,323
2024-10-042,2892,3202,2892,3205,8002,320
2024-10-032,2702,2892,2702,2892,0002,289
2024-10-022,2592,2732,2312,2386,5002,238
2024-10-012,2612,2872,2202,2795,7002,279
2024-09-302,2152,2552,2152,2159,9002,215
2024-09-272,2282,2852,2282,2857,7002,285
2024-09-262,2412,2842,2312,2837,4002,283
2024-09-252,2462,2552,2142,22510,2002,225
2024-09-242,2432,2672,2362,2415,6002,241
2024-09-202,2722,2792,2352,23514,6002,235
2024-09-192,2852,2952,2292,2727,6002,272
2024-09-182,1922,2662,1912,2556,7002,255
2024-09-172,2232,2452,1482,17619,0002,176
2024-09-132,2002,2422,2002,2237,4002,223
2024-09-122,2432,2692,2132,22211,6002,222
2024-09-112,2732,2732,1602,18819,8002,188
2024-09-102,3152,3262,2742,2917,3002,291
2024-09-092,2152,3332,2072,30714,7002,307
2024-09-062,2812,3002,2142,26914,4002,269
2024-09-052,3052,3522,2802,28016,0002,280
2024-09-042,3302,3572,2922,30521,7002,305
2024-09-032,3732,4142,3732,3803,4002,380
2024-09-022,4062,4202,3702,3737,2002,373
2024-08-302,3502,3912,3502,3907,7002,390
2024-08-292,3282,3502,3282,3483,7002,348
2024-08-282,3252,3362,3112,3295,5002,329
2024-08-272,3102,3362,3022,3254,8002,325
2024-08-262,3542,3592,3042,30913,8002,309
2024-08-232,3602,3652,3452,3543,5002,354
2024-08-222,3702,3872,3372,3587,7002,358
2024-08-212,3602,4032,3552,4035,9002,403
2024-08-202,3822,3822,3512,3743,8002,374
2024-08-192,3822,4022,3292,33211,1002,332
2024-08-162,3742,3952,3432,38215,2002,382
2024-08-152,3022,3502,3002,3374,0002,337
2024-08-142,3142,3232,2962,3188,4002,318
2024-08-132,2472,3392,2372,32210,0002,322
2024-08-092,2662,2662,1542,20812,2002,208
2024-08-082,2852,3102,1702,19015,2002,190
2024-08-072,1012,2712,1012,1859,2002,185
2024-08-062,0102,1862,0102,10111,4002,101
2024-08-052,1862,2471,8701,91132,0001,911
2024-08-022,4452,4452,2862,28626,3002,286
2024-08-012,5632,6222,4412,48129,0002,481
2024-07-312,5682,5972,4942,58925,2002,589
2024-07-302,7332,7332,6442,64432,9002,644
2024-07-292,6922,7642,6922,7337,0002,733
2024-07-262,6612,7482,6612,69213,2002,692
2024-07-252,7122,7122,6652,67312,0002,673
2024-07-242,7542,7542,7132,7323,3002,732
2024-07-232,7052,7602,7052,7505,8002,750
2024-07-222,7212,7282,6732,71710,8002,717
2024-07-192,7712,7712,7202,7285,3002,728
2024-07-182,7942,7972,7462,7486,1002,748
2024-07-172,7892,8052,7752,7946,1002,794
2024-07-162,7332,7912,7272,7738,8002,773
2024-07-122,7632,7652,7352,73611,0002,736
2024-07-112,7602,7852,7602,7715,5002,771
2024-07-102,7552,7952,7492,7595,8002,759
2024-07-092,7832,7892,7452,76310,0002,763
2024-07-082,7902,8492,7602,7676,6002,767
2024-07-052,8172,8362,7912,79910,3002,799
2024-07-042,8602,8612,8172,8177,8002,817
2024-07-032,8712,8792,8422,8604,6002,860
2024-07-022,8612,9102,8502,8715,2002,871
2024-07-012,8962,9252,8722,8722,9002,872
2024-06-282,8892,8892,8472,8774,8002,877
2024-06-272,8682,8802,8412,8413,2002,841
2024-06-262,8852,8892,8682,8682,7002,868
2024-06-252,8712,9052,8682,8796,0002,879
2024-06-242,8832,8972,8652,8674,5002,867
2024-06-212,9082,9212,8462,8465,8002,846
2024-06-202,8902,8972,8742,8974,4002,897
2024-06-192,8172,9222,8172,88111,5002,881
2024-06-182,7892,8282,7892,8214,5002,821
2024-06-172,8792,8792,7812,7957,9002,795
2024-06-142,8512,9102,8512,8979,2002,897
2024-06-132,9592,9592,8372,84910,0002,849
2024-06-122,8922,9302,8922,9306,7002,930
2024-06-112,8952,9332,8822,9071,4002,907
2024-06-102,9692,9932,8952,89510,2002,895
2024-06-072,8962,9592,8932,95312,4002,953
2024-06-062,8482,8892,8362,8865,3002,886
2024-06-052,8892,8892,8192,8484,4002,848
2024-06-042,8472,8672,8222,8436,9002,843
2024-06-032,8702,8702,8312,8479,1002,847
2024-05-312,7612,8792,7582,8799,7002,879
2024-05-302,7492,7602,7062,73313,2002,733
2024-05-292,8112,8112,7342,74012,3002,740
2024-05-282,7812,8242,7812,8241,4002,824
2024-05-272,7422,8152,7422,80110,0002,801
2024-05-242,7302,7552,7152,7554,0002,755
2024-05-232,7942,7942,7372,7468,1002,746
2024-05-222,8312,8312,7792,7945,9002,794
2024-05-212,7612,8502,7612,83116,1002,831
2024-05-202,7382,7932,7342,76514,3002,765
2024-05-172,6842,7462,6792,7208,5002,720
2024-05-162,7452,7482,6572,66016,9002,660
2024-05-152,7582,8002,7242,79517,7002,795
2024-05-142,6112,7702,5802,75836,7002,758
2024-05-132,5072,6272,5022,55524,4002,555
2024-05-102,5852,5902,5202,5209,6002,520
2024-05-092,6072,6122,5802,5853,8002,585
2024-05-082,6242,6482,6132,6138,4002,613
2024-05-072,6152,6552,6152,6345,3002,634
2024-05-022,6322,6322,5942,5943,9002,594
2024-05-012,6302,6432,6062,6325,4002,632
2024-04-302,5812,6692,5812,6438,4002,643
2024-04-262,6052,6282,5712,58125,4002,581
2024-04-252,6502,6502,6012,6089,8002,608
2024-04-242,6212,6682,6062,6608,5002,660
2024-04-232,6002,6092,5562,59011,0002,590
2024-04-222,5982,6002,5552,57918,5002,579
2024-04-192,6402,6402,5502,59326,3002,593
2024-04-182,6392,6672,6162,6499,6002,649
2024-04-172,6722,6922,6262,63919,8002,639
2024-04-162,7052,7152,6392,67016,7002,670
2024-04-152,7002,7442,6862,7339,9002,733
2024-04-122,7652,7652,7142,7145,0002,714
2024-04-112,7302,7952,7152,7545,4002,754
2024-04-102,7322,7782,7242,7569,1002,756
2024-04-092,6812,7322,6812,7328,6002,732
2024-04-082,7002,7102,6612,68113,6002,681
2024-04-052,6602,7022,6502,69012,2002,690
2024-04-042,7152,7412,6962,7009,5002,700
2024-04-032,6912,7402,6842,70611,5002,706
2024-04-022,8002,8122,7192,73419,6002,734
2024-04-012,8802,8802,7772,79020,6002,790
2024-03-292,8452,9002,8302,8858,1002,885
2024-03-282,8502,8952,8282,8289,0002,828
2024-03-272,9192,9362,9002,9108,7002,910
2024-03-262,9002,9382,8752,89210,9002,892
2024-03-252,9052,9762,9022,90520,0002,905
2024-03-222,9552,9852,9132,93312,2002,933
2024-03-212,9222,9482,9072,9229,6002,922
2024-03-192,8842,9092,8632,9099,7002,909
2024-03-182,8592,9152,8502,89112,8002,891
2024-03-152,8402,8612,8302,8596,8002,859
2024-03-142,8232,8802,8182,85510,6002,855
2024-03-132,9252,9302,8162,84516,1002,845
2024-03-122,8482,8802,8052,87719,2002,877
2024-03-112,9672,9932,8422,87235,1002,872
2024-03-082,9703,0502,9633,02019,5003,020
2024-03-073,1003,1152,9653,00529,0003,005
2024-03-063,0003,1302,9503,09029,1003,090
2024-03-053,0853,0852,9823,01024,5003,010
2024-03-042,9903,1502,9803,12045,0003,120
2024-03-012,9082,9802,9082,97518,2002,975
2024-02-292,9302,9502,9112,91711,8002,917
2024-02-282,9252,9932,9052,91515,7002,915
2024-02-272,9362,9652,9012,92416,1002,924
2024-02-263,0203,0202,9352,93524,3002,935
2024-02-222,9953,0302,9553,01034,0003,010
2024-02-212,9893,0002,9352,94018,2002,940
2024-02-203,0453,0752,9642,99540,4002,995
2024-02-192,8853,0402,8853,03571,7003,035
2024-02-162,8022,8712,7712,84442,3002,844
2024-02-152,9572,9832,7802,81949,8002,819
2024-02-142,9432,9682,9052,91913,0002,919
2024-02-132,9362,9822,9062,94325,5002,943
2024-02-092,9832,9912,9202,93625,2002,936
2024-02-083,0203,0452,9402,98932,1002,989
2024-02-073,0953,0952,9752,99127,5002,991
2024-02-063,0803,0903,0103,08017,8003,080
2024-02-053,0003,1753,0003,08582,0003,085
2024-02-022,8622,9852,8502,96954,9002,969
2024-02-012,8692,8752,7902,81234,2002,812
2024-01-312,8712,9292,7802,90081,4002,900
2024-01-302,6722,7502,6492,68440,7002,684
2024-01-292,7952,8182,6002,62265,1002,622
2024-01-262,8432,8432,7282,73628,2002,736
2024-01-252,7512,8622,7502,83837,9002,838
2024-01-242,6682,7282,6362,70123,6002,701
2024-01-232,6992,7732,6202,63136,0002,631
2024-01-222,5772,6772,5772,67043,9002,670
2024-01-192,5702,5702,5202,55511,5002,555
2024-01-182,5202,5692,5102,52516,2002,525
2024-01-172,5302,5902,5002,50034,3002,500
2024-01-162,5852,5852,4782,50036,6002,500
2024-01-152,5602,6282,5472,55066,8002,550
2024-01-122,4422,4432,3682,41014,4002,410
2024-01-112,4932,4932,4422,4423,5002,442
2024-01-102,4612,4882,4582,4708,3002,470
2024-01-092,4472,4932,4472,4734,7002,473
2024-01-052,4242,4502,4242,4471,8002,447
2024-01-042,4002,4392,3782,4393,3002,439

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