5,202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) |
|---|---|---|---|---|---|---|
| 2025/09/19 | 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 |
| 2025/09/04 | 6,170.0 | 6,300.0 | 6,170.0 | 6,300.0 | 6,300.0 | 400 |
| 2025/09/03 | 6,340.0 | 6,340.0 | 6,180.0 | 6,180.0 | 6,180.0 | 2,800 |
| 2025/09/02 | 6,120.0 | 6,340.0 | 6,120.0 | 6,340.0 | 6,340.0 | 2,500 |
| 2025/09/01 | 6,180.0 | 6,220.0 | 6,120.0 | 6,120.0 | 6,120.0 | 900 |
| 2025/08/29 | 6,230.0 | 6,250.0 | 6,200.0 | 6,200.0 | 6,200.0 | 1,100 |
| 2025/08/28 | 6,210.0 | 6,250.0 | 6,210.0 | 6,250.0 | 6,250.0 | 700 |
| 2025/08/27 | 6,220.0 | 6,260.0 | 6,220.0 | 6,260.0 | 6,260.0 | 600 |
| 2025/08/26 | 6,320.0 | 6,350.0 | 6,260.0 | 6,280.0 | 6,280.0 | 1,600 |
| 2025/08/25 | 6,230.0 | 6,270.0 | 6,170.0 | 6,260.0 | 6,260.0 | 2,500 |
| 2025/08/22 | 6,380.0 | 6,380.0 | 6,230.0 | 6,230.0 | 6,230.0 | 1,700 |
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。
