3,943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) |
|---|---|---|---|---|---|---|
| 2025/07/17 | 6,240.0 | 6,380.0 | 6,230.0 | 6,380.0 | 6,380.0 | 1,000 |
| 2025/07/16 | 6,150.0 | 6,220.0 | 6,140.0 | 6,140.0 | 6,140.0 | 1,100 |
| 2025/07/15 | 6,370.0 | 6,370.0 | 6,170.0 | 6,240.0 | 6,240.0 | 1,100 |
| 2025/07/14 | 6,550.0 | 6,550.0 | 6,200.0 | 6,270.0 | 6,270.0 | 3,000 |
| 2025/07/11 | 6,400.0 | 6,490.0 | 6,400.0 | 6,490.0 | 6,490.0 | 3,000 |
| 2025/07/10 | 6,300.0 | 6,300.0 | 6,300.0 | 6,300.0 | 6,300.0 | 200 |
| 2025/07/09 | 6,260.0 | 6,270.0 | 6,260.0 | 6,270.0 | 6,270.0 | 200 |
| 2025/07/07 | 6,160.0 | 6,160.0 | 6,160.0 | 6,160.0 | 6,160.0 | 200 |
| 2025/07/04 | 6,080.0 | 6,140.0 | 6,080.0 | 6,140.0 | 6,140.0 | 400 |
| 2025/07/03 | 6,130.0 | 6,130.0 | 6,130.0 | 6,130.0 | 6,130.0 | 500 |
| 2025/07/02 | 6,250.0 | 6,250.0 | 6,220.0 | 6,220.0 | 6,220.0 | 400 |
| 2025/07/01 | 6,350.0 | 6,350.0 | 6,350.0 | 6,350.0 | 6,350.0 | 300 |
| 2025/06/30 | 6,350.0 | 6,350.0 | 6,350.0 | 6,350.0 | 6,350.0 | 200 |
| 2025/06/27 | 6,300.0 | 6,370.0 | 6,250.0 | 6,250.0 | 6,250.0 | 2,200 |
| 2025/06/24 | 6,350.0 | 6,350.0 | 6,300.0 | 6,300.0 | 6,300.0 | 400 |
| 2025/06/23 | 6,240.0 | 6,300.0 | 6,240.0 | 6,300.0 | 6,300.0 | 900 |
| 2025/06/18 | 6,110.0 | 6,290.0 | 6,110.0 | 6,290.0 | 6,290.0 | 200 |
| 2025/06/17 | 6,100.0 | 6,100.0 | 6,100.0 | 6,100.0 | 6,100.0 | 200 |
| 2025/06/16 | 6,000.0 | 6,110.0 | 6,000.0 | 6,100.0 | 6,100.0 | 700 |
| 2025/06/13 | 6,150.0 | 6,150.0 | 5,930.0 | 5,980.0 | 5,980.0 | 3,000 |
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。
