1,674円
協立電機の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/07/02 | 2,095.0 | 2,111.0 | 2,095.0 | 2,111.0 | 1,055.5 | 1,000 |
| 2021/07/01 | 2,097.0 | 2,097.0 | 2,075.0 | 2,089.0 | 1,044.5 | 900 |
| 2021/06/30 | 2,097.0 | 2,114.0 | 2,097.0 | 2,100.0 | 1,050.0 | 1,500 |
| 2021/06/29 | 2,144.0 | 2,145.0 | 2,092.0 | 2,100.0 | 1,050.0 | 4,400 |
| 2021/06/28 | 2,102.0 | 2,159.0 | 2,102.0 | 2,159.0 | 1,079.5 | 23,300 |
| 2021/06/25 | 2,105.0 | 2,105.0 | 2,102.0 | 2,102.0 | 1,051.0 | 200 |
| 2021/06/24 | 2,122.0 | 2,122.0 | 2,096.0 | 2,096.0 | 1,048.0 | 800 |
| 2021/06/23 | 2,100.0 | 2,122.0 | 2,095.0 | 2,122.0 | 1,061.0 | 500 |
| 2021/06/22 | 2,095.0 | 2,110.0 | 2,088.0 | 2,110.0 | 1,055.0 | 700 |
| 2021/06/21 | 2,095.0 | 2,095.0 | 2,078.0 | 2,095.0 | 1,047.5 | 1,100 |
| 2021/06/18 | 2,115.0 | 2,115.0 | 2,095.0 | 2,095.0 | 1,047.5 | 800 |
| 2021/06/17 | 2,081.0 | 2,116.0 | 2,081.0 | 2,085.0 | 1,042.5 | 700 |
| 2021/06/16 | 2,142.0 | 2,165.0 | 2,040.0 | 2,123.0 | 1,061.5 | 6,700 |
| 2021/06/15 | 2,101.0 | 2,144.0 | 2,094.0 | 2,144.0 | 1,072.0 | 500 |
| 2021/06/14 | 2,117.0 | 2,117.0 | 2,117.0 | 2,117.0 | 1,058.5 | 100 |
| 2021/06/11 | 2,105.0 | 2,105.0 | 2,084.0 | 2,084.0 | 1,042.0 | 400 |
| 2021/06/10 | 2,102.0 | 2,108.0 | 2,100.0 | 2,100.0 | 1,050.0 | 400 |
| 2021/06/09 | 2,069.0 | 2,170.0 | 2,069.0 | 2,088.0 | 1,044.0 | 4,600 |
| 2021/06/08 | 2,100.0 | 2,119.0 | 2,070.0 | 2,119.0 | 1,059.5 | 1,400 |
| 2021/06/07 | 2,109.0 | 2,125.0 | 2,109.0 | 2,110.0 | 1,055.0 | 800 |
おすすめ条件でスクリーニングされた銘柄を見る
協立電機の取引履歴を振り返りませんか？
協立電機の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
