協立エアテック
5997スタンダード/金属製品/KYORITSU AIR TECH INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 800.0 | 807.0 | 800.0 | 806.0 | +13.0 | +1.64% | 2,900 |
| 2026-03-12 | 800.0 | 800.0 | 793.0 | 793.0 | -12.0 | -1.49% | 400 |
| 2026-03-11 | 807.0 | 807.0 | 805.0 | 805.0 | -2.0 | -0.25% | 400 |
| 2026-03-10 | 816.0 | 816.0 | 799.0 | 807.0 | -3.0 | -0.37% | 3,400 |
| 2026-03-09 | 808.0 | 810.0 | 781.0 | 810.0 | -3.0 | -0.37% | 12,700 |
| 2026-03-06 | 772.0 | 817.0 | 772.0 | 813.0 | +63.0 | +8.40% | 20,800 |
| 2026-03-05 | 754.0 | 774.0 | 742.0 | 750.0 | +11.0 | +1.49% | 7,200 |
| 2026-03-04 | 777.0 | 777.0 | 720.0 | 739.0 | -42.0 | -5.38% | 6,300 |
| 2026-03-03 | 790.0 | 793.0 | 780.0 | 781.0 | -9.0 | -1.14% | 2,900 |
| 2026-03-02 | 785.0 | 790.0 | 779.0 | 790.0 | +8.0 | +1.02% | 11,700 |
| 2026-02-27 | 782.0 | 795.0 | 781.0 | 782.0 | +1.0 | +0.13% | 5,600 |
| 2026-02-26 | 781.0 | 782.0 | 771.0 | 781.0 | 0.0 | 0.00% | 3,000 |
| 2026-02-25 | 777.0 | 781.0 | 770.0 | 781.0 | +4.0 | +0.51% | 3,800 |
| 2026-02-24 | 772.0 | 780.0 | 755.0 | 777.0 | +14.0 | +1.83% | 5,500 |
| 2026-02-20 | 754.0 | 763.0 | 754.0 | 763.0 | +9.0 | +1.19% | 600 |
| 2026-02-19 | 753.0 | 756.0 | 753.0 | 754.0 | +2.0 | +0.27% | 1,000 |
| 2026-02-18 | 766.0 | 766.0 | 752.0 | 752.0 | +1.0 | +0.13% | 1,600 |
| 2026-02-17 | 758.0 | 758.0 | 751.0 | 751.0 | -7.0 | -0.92% | 1,200 |
| 2026-02-16 | 766.0 | 766.0 | 758.0 | 758.0 | -8.0 | -1.04% | 700 |
| 2026-02-13 | 796.0 | 796.0 | 744.0 | 766.0 | -31.0 | -3.89% | 6,200 |
| 2026-02-12 | 764.0 | 828.0 | 764.0 | 797.0 | +38.0 | +5.01% | 16,000 |
| 2026-02-10 | 758.0 | 761.0 | 758.0 | 759.0 | +2.0 | +0.26% | 1,400 |
| 2026-02-09 | 750.0 | 757.0 | 736.0 | 757.0 | +17.0 | +2.30% | 4,800 |
| 2026-02-06 | 754.0 | 754.0 | 740.0 | 740.0 | -14.0 | -1.86% | 1,700 |
| 2026-02-05 | 731.0 | 754.0 | 731.0 | 754.0 | +28.0 | +3.86% | 7,100 |
| 2026-02-04 | 727.0 | 727.0 | 726.0 | 726.0 | -11.0 | -1.49% | 1,700 |
| 2026-02-03 | 744.0 | 744.0 | 736.0 | 737.0 | -7.0 | -0.94% | 1,500 |
| 2026-02-02 | 733.0 | 750.0 | 732.0 | 744.0 | +10.0 | +1.36% | 7,100 |
| 2026-01-30 | 735.0 | 735.0 | 734.0 | 734.0 | -16.0 | -2.13% | 200 |
| 2026-01-29 | 742.0 | 750.0 | 731.0 | 750.0 | +12.0 | +1.63% | 2,300 |
| 2026-01-28 | 730.0 | 738.0 | 729.0 | 738.0 | -1.0 | -0.14% | 700 |
| 2026-01-27 | 747.0 | 748.0 | 739.0 | 739.0 | -9.0 | -1.20% | 500 |
| 2026-01-26 | 743.0 | 750.0 | 740.0 | 748.0 | -6.0 | -0.80% | 1,800 |
| 2026-01-23 | 740.0 | 756.0 | 740.0 | 754.0 | +15.0 | +2.03% | 2,500 |
| 2026-01-22 | 750.0 | 752.0 | 739.0 | 739.0 | -11.0 | -1.47% | 2,400 |
| 2026-01-21 | 740.0 | 750.0 | 734.0 | 750.0 | -5.0 | -0.66% | 1,400 |
| 2026-01-20 | 749.0 | 755.0 | 731.0 | 755.0 | -9.0 | -1.18% | 3,100 |
| 2026-01-19 | 778.0 | 778.0 | 749.0 | 764.0 | -14.0 | -1.80% | 7,000 |
| 2026-01-16 | 716.0 | 782.0 | 716.0 | 778.0 | +66.0 | +9.27% | 34,300 |
| 2026-01-15 | 715.0 | 716.0 | 710.0 | 712.0 | -3.0 | -0.42% | 1,700 |
| 2026-01-14 | 710.0 | 715.0 | 710.0 | 715.0 | +2.0 | +0.28% | 800 |
| 2026-01-13 | 709.0 | 717.0 | 709.0 | 713.0 | +3.0 | +0.42% | 7,900 |
| 2026-01-09 | 710.0 | 712.0 | 705.0 | 710.0 | 0.0 | 0.00% | 9,600 |
| 2026-01-08 | 724.0 | 724.0 | 709.0 | 710.0 | -14.0 | -1.93% | 17,200 |
| 2026-01-07 | 718.0 | 735.0 | 715.0 | 724.0 | +6.0 | +0.84% | 2,500 |
| 2026-01-06 | 707.0 | 722.0 | 707.0 | 718.0 | -2.0 | -0.28% | 6,400 |
| 2026-01-05 | 712.0 | 725.0 | 712.0 | 720.0 | +3.0 | +0.42% | 8,100 |
| 2025-12-30 | 716.0 | 720.0 | 707.0 | 717.0 | -11.0 | -1.51% | 1,700 |
| 2025-12-29 | 705.0 | 728.0 | 705.0 | 728.0 | +18.0 | +2.54% | 2,800 |
| 2025-12-26 | 707.0 | 729.0 | 705.0 | 710.0 | +5.0 | +0.71% | 6,800 |
| 2025-12-25 | 705.0 | 719.0 | 705.0 | 705.0 | -15.0 | -2.08% | 1,100 |
| 2025-12-24 | 704.0 | 720.0 | 700.0 | 720.0 | +14.0 | +1.98% | 5,400 |
| 2025-12-23 | 704.0 | 717.0 | 683.0 | 706.0 | -4.0 | -0.56% | 4,300 |
| 2025-12-22 | 713.0 | 716.0 | 710.0 | 710.0 | -5.0 | -0.70% | 800 |
| 2025-12-19 | 725.0 | 730.0 | 709.0 | 715.0 | +5.0 | +0.70% | 2,000 |
| 2025-12-18 | 708.0 | 715.0 | 707.0 | 710.0 | +3.0 | +0.42% | 1,200 |
| 2025-12-17 | 706.0 | 707.0 | 706.0 | 707.0 | -7.0 | -0.98% | 200 |
| 2025-12-16 | 700.0 | 714.0 | 700.0 | 714.0 | +4.0 | +0.56% | 2,100 |
| 2025-12-15 | 717.0 | 717.0 | 692.0 | 710.0 | -9.0 | -1.25% | 12,100 |
| 2025-12-12 | 728.0 | 728.0 | 714.0 | 719.0 | +12.0 | +1.70% | 6,700 |
| 2025-12-11 | 707.0 | 707.0 | 707.0 | 707.0 | 0.0 | 0.00% | — |
| 2025-12-10 | 709.0 | 709.0 | 706.0 | 707.0 | -2.0 | -0.28% | 2,000 |
| 2025-12-09 | 708.0 | 716.0 | 702.0 | 709.0 | 0.0 | 0.00% | 3,500 |
| 2025-12-08 | 713.0 | 716.0 | 709.0 | 709.0 | -11.0 | -1.53% | 3,700 |
| 2025-12-05 | 712.0 | 721.0 | 712.0 | 720.0 | +3.0 | +0.42% | 1,700 |
| 2025-12-04 | 711.0 | 717.0 | 708.0 | 717.0 | 0.0 | 0.00% | 4,200 |
| 2025-12-03 | 716.0 | 718.0 | 713.0 | 717.0 | +2.0 | +0.28% | 1,800 |
| 2025-12-02 | 716.0 | 716.0 | 711.0 | 715.0 | 0.0 | 0.00% | 500 |
| 2025-12-01 | 718.0 | 718.0 | 711.0 | 715.0 | +5.0 | +0.70% | 1,200 |
| 2025-11-28 | 710.0 | 710.0 | 710.0 | 710.0 | -8.0 | -1.11% | 400 |
| 2025-11-27 | 708.0 | 718.0 | 708.0 | 718.0 | +11.0 | +1.56% | 1,800 |
| 2025-11-26 | 699.0 | 707.0 | 699.0 | 707.0 | +8.0 | +1.14% | 1,100 |
| 2025-11-25 | 700.0 | 705.0 | 699.0 | 699.0 | +7.0 | +1.01% | 1,400 |
| 2025-11-21 | 704.0 | 704.0 | 692.0 | 692.0 | -9.0 | -1.28% | 12,200 |
| 2025-11-20 | 706.0 | 706.0 | 701.0 | 701.0 | -5.0 | -0.71% | 700 |
| 2025-11-19 | 706.0 | 706.0 | 706.0 | 706.0 | -5.0 | -0.70% | 1,000 |
| 2025-11-18 | 701.0 | 712.0 | 701.0 | 711.0 | +3.0 | +0.42% | 10,700 |
| 2025-11-17 | 712.0 | 712.0 | 707.0 | 708.0 | -12.0 | -1.67% | 8,400 |
| 2025-11-14 | 713.0 | 720.0 | 711.0 | 720.0 | +6.0 | +0.84% | 1,500 |
| 2025-11-13 | 709.0 | 720.0 | 709.0 | 714.0 | +3.0 | +0.42% | 13,400 |
| 2025-11-12 | 728.0 | 730.0 | 707.0 | 711.0 | -11.0 | -1.52% | 10,800 |
| 2025-11-11 | 710.0 | 722.0 | 709.0 | 722.0 | +16.0 | +2.27% | 1,000 |
| 2025-11-10 | 704.0 | 706.0 | 704.0 | 706.0 | +7.0 | +1.00% | 300 |
| 2025-11-07 | 711.0 | 713.0 | 699.0 | 699.0 | -11.0 | -1.55% | 1,200 |
| 2025-11-06 | 717.0 | 717.0 | 710.0 | 710.0 | -6.0 | -0.84% | 2,500 |
| 2025-11-05 | 713.0 | 716.0 | 708.0 | 716.0 | +6.0 | +0.85% | 1,300 |
| 2025-11-04 | 713.0 | 713.0 | 710.0 | 710.0 | -3.0 | -0.42% | 1,000 |
| 2025-10-31 | 707.0 | 714.0 | 704.0 | 713.0 | +7.0 | +0.99% | 600 |
| 2025-10-30 | 706.0 | 706.0 | 706.0 | 706.0 | -4.0 | -0.56% | 200 |
| 2025-10-29 | 708.0 | 716.0 | 703.0 | 710.0 | +2.0 | +0.28% | 800 |
| 2025-10-28 | 716.0 | 716.0 | 708.0 | 708.0 | -8.0 | -1.12% | 200 |
| 2025-10-27 | 708.0 | 716.0 | 696.0 | 716.0 | +10.0 | +1.42% | 6,700 |
| 2025-10-24 | 707.0 | 707.0 | 695.0 | 706.0 | -1.0 | -0.14% | 1,000 |
| 2025-10-23 | 705.0 | 709.0 | 688.0 | 707.0 | -2.0 | -0.28% | 800 |
| 2025-10-22 | 709.0 | 709.0 | 709.0 | 709.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 710.0 | 712.0 | 697.0 | 709.0 | -1.0 | -0.14% | 1,400 |
| 2025-10-20 | 710.0 | 710.0 | 710.0 | 710.0 | -3.0 | -0.42% | 200 |
| 2025-10-17 | 713.0 | 713.0 | 713.0 | 713.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 712.0 | 713.0 | 701.0 | 713.0 | +3.0 | +0.42% | 500 |
| 2025-10-15 | 715.0 | 724.0 | 710.0 | 710.0 | -7.0 | -0.98% | 3,600 |
| 2025-10-14 | 714.0 | 717.0 | 703.0 | 717.0 | -10.0 | -1.38% | 4,200 |
| 2025-10-10 | 728.0 | 738.0 | 698.0 | 727.0 | -1.0 | -0.14% | 9,700 |
| 2025-10-09 | 716.0 | 744.0 | 709.0 | 728.0 | +12.0 | +1.68% | 10,200 |
| 2025-10-08 | 727.0 | 728.0 | 710.0 | 716.0 | -7.0 | -0.97% | 3,600 |
| 2025-10-07 | 707.0 | 730.0 | 706.0 | 723.0 | +23.0 | +3.29% | 9,300 |
| 2025-10-06 | 707.0 | 708.0 | 700.0 | 700.0 | 0.0 | 0.00% | 2,900 |
| 2025-10-03 | 699.0 | 706.0 | 699.0 | 700.0 | +1.0 | +0.14% | 1,000 |
| 2025-10-02 | 698.0 | 707.0 | 692.0 | 699.0 | +1.0 | +0.14% | 700 |
| 2025-10-01 | 713.0 | 715.0 | 698.0 | 698.0 | -15.0 | -2.10% | 1,100 |
| 2025-09-30 | 686.0 | 720.0 | 686.0 | 713.0 | +27.0 | +3.94% | 4,500 |
| 2025-09-29 | 690.0 | 700.0 | 686.0 | 686.0 | -8.0 | -1.15% | 4,000 |
| 2025-09-26 | 689.0 | 697.0 | 689.0 | 694.0 | +5.0 | +0.73% | 1,700 |
| 2025-09-25 | 686.0 | 699.0 | 685.0 | 689.0 | -2.0 | -0.29% | 4,800 |
| 2025-09-24 | 699.0 | 699.0 | 689.0 | 691.0 | -8.0 | -1.14% | 1,100 |
| 2025-09-22 | 700.0 | 700.0 | 687.0 | 699.0 | -1.0 | -0.14% | 1,300 |
| 2025-09-19 | 689.0 | 700.0 | 686.0 | 700.0 | +12.0 | +1.74% | 22,600 |
| 2025-09-18 | 686.0 | 688.0 | 686.0 | 688.0 | +2.0 | +0.29% | 1,400 |
| 2025-09-17 | 691.0 | 691.0 | 686.0 | 686.0 | -5.0 | -0.72% | 9,000 |
| 2025-09-16 | 688.0 | 691.0 | 688.0 | 691.0 | +3.0 | +0.44% | 2,200 |
| 2025-09-12 | 693.0 | 693.0 | 685.0 | 688.0 | — | — | 700 |
直近120営業日分を表示