3,771円
協和コンサルタンツ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) |
|---|---|---|---|---|---|---|
| 2025/10/06 | 6,970.0 | 6,970.0 | 6,840.0 | 6,900.0 | 6,900.0 | 1,800 |
| 2025/10/03 | 6,620.0 | 6,670.0 | 6,580.0 | 6,670.0 | 6,670.0 | 2,400 |
| 2025/10/02 | 6,640.0 | 6,700.0 | 6,590.0 | 6,700.0 | 6,700.0 | 1,400 |
| 2025/10/01 | 6,750.0 | 6,890.0 | 6,550.0 | 6,640.0 | 6,640.0 | 3,400 |
| 2025/09/30 | 6,940.0 | 6,940.0 | 6,690.0 | 6,750.0 | 6,750.0 | 1,200 |
| 2025/09/29 | 6,870.0 | 6,900.0 | 6,760.0 | 6,840.0 | 6,840.0 | 1,800 |
| 2025/09/26 | 6,930.0 | 6,930.0 | 6,700.0 | 6,770.0 | 6,770.0 | 1,100 |
| 2025/09/25 | 6,950.0 | 6,970.0 | 6,740.0 | 6,930.0 | 6,930.0 | 3,200 |
| 2025/09/24 | 7,020.0 | 7,250.0 | 6,800.0 | 6,940.0 | 6,940.0 | 4,200 |
| 2025/09/22 | 6,600.0 | 7,000.0 | 6,600.0 | 6,920.0 | 6,920.0 | 2,600 |
| 2025/09/19 | 6,540.0 | 7,350.0 | 6,500.0 | 6,500.0 | 6,500.0 | 12,400 |
| 2025/09/18 | 6,420.0 | 6,470.0 | 6,310.0 | 6,470.0 | 6,470.0 | 1,900 |
| 2025/09/17 | 6,290.0 | 6,420.0 | 6,290.0 | 6,420.0 | 6,420.0 | 2,600 |
| 2025/09/16 | 6,270.0 | 6,290.0 | 6,270.0 | 6,290.0 | 6,290.0 | 700 |
| 2025/09/12 | 6,200.0 | 6,270.0 | 6,200.0 | 6,270.0 | 6,270.0 | 800 |
| 2025/09/11 | 6,200.0 | 6,310.0 | 6,200.0 | 6,210.0 | 6,210.0 | 1,000 |
| 2025/09/10 | 6,140.0 | 6,310.0 | 6,140.0 | 6,200.0 | 6,200.0 | 13,400 |
| 2025/09/09 | 6,270.0 | 6,270.0 | 6,220.0 | 6,230.0 | 6,230.0 | 1,000 |
| 2025/09/08 | 6,210.0 | 6,270.0 | 6,190.0 | 6,270.0 | 6,270.0 | 1,300 |
| 2025/09/05 | 6,230.0 | 6,280.0 | 6,190.0 | 6,280.0 | 6,280.0 | 900 |
おすすめ条件でスクリーニングされた銘柄を見る
協和コンサルタンツの取引履歴を振り返りませんか？
協和コンサルタンツ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。
