協立電機(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,690（2025年11月11日）
- 年初来安値
- 1,750（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/8 | 2,450 | 2,450 | 2,423 | 2,428 | 6,000 | 2,428 |
| 2025/12/5 | 2,426 | 2,445 | 2,410 | 2,418 | 6,700 | 2,418 |
| 2025/12/4 | 2,410 | 2,430 | 2,410 | 2,426 | 3,100 | 2,426 |
| 2025/12/3 | 2,423 | 2,423 | 2,403 | 2,403 | 3,600 | 2,403 |
| 2025/12/2 | 2,437 | 2,442 | 2,411 | 2,423 | 2,900 | 2,423 |
| 2025/12/1 | 2,455 | 2,455 | 2,440 | 2,440 | 1,000 | 2,440 |
| 2025/11/28 | 2,430 | 2,471 | 2,430 | 2,455 | 1,200 | 2,455 |
| 2025/11/27 | 2,460 | 2,473 | 2,460 | 2,460 | 1,000 | 2,460 |
| 2025/11/26 | 2,460 | 2,522 | 2,453 | 2,453 | 3,200 | 2,453 |
| 2025/11/25 | 2,465 | 2,466 | 2,450 | 2,450 | 3,100 | 2,450 |
| 2025/11/21 | 2,438 | 2,546 | 2,437 | 2,457 | 4,500 | 2,457 |
| 2025/11/20 | 2,471 | 2,518 | 2,421 | 2,438 | 3,400 | 2,438 |
| 2025/11/19 | 2,354 | 2,448 | 2,354 | 2,421 | 5,900 | 2,421 |
| 2025/11/18 | 2,404 | 2,433 | 2,350 | 2,361 | 11,800 | 2,361 |
| 2025/11/17 | 2,467 | 2,468 | 2,426 | 2,433 | 5,000 | 2,433 |
| 2025/11/14 | 2,513 | 2,530 | 2,453 | 2,466 | 5,400 | 2,466 |
| 2025/11/13 | 2,524 | 2,549 | 2,520 | 2,532 | 5,700 | 2,532 |
| 2025/11/12 | 2,453 | 2,515 | 2,411 | 2,513 | 33,900 | 2,513 |
| 2025/11/11 | 2,660 | 2,690 | 2,608 | 2,634 | 14,500 | 2,634 |
| 2025/11/10 | 2,583 | 2,624 | 2,583 | 2,620 | 6,400 | 2,620 |
1〜20/243件
