日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

池上通信機(6771)の株価時系列情報

池上通信機(6771)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 250 257 250 257 16,000
1999/12/29 260 260 250 260 54,000
1999/12/28 274 274 255 261 84,000
1999/12/27 265 270 263 266 264,000
1999/12/24 251 260 247 255 167,000
1999/12/22 210 250 210 245 121,000
1999/12/21 208 215 208 210 220,000
1999/12/20 224 229 206 208 68,000
1999/12/17 230 231 209 223 118,000
1999/12/16 240 240 228 228 84,000
1999/12/15 230 231 228 230 94,000
1999/12/14 231 231 224 230 131,000
1999/12/13 244 245 220 221 178,000
1999/12/10 240 243 238 240 179,000
1999/12/09 242 248 240 240 60,000
1999/12/08 242 244 237 237 71,000
1999/12/07 248 252 245 247 91,000
1999/12/06 252 253 248 248 76,000
1999/12/03 245 260 235 247 100,000
1999/12/02 251 251 233 235 89,000
1999/12/01 247 247 245 246 35,000
1999/11/30 250 252 246 246 52,000
1999/11/29 259 260 250 250 74,000
1999/11/26 275 275 257 257 46,000
1999/11/25 280 280 271 276 76,000
1999/11/24 283 285 276 280 155,000
1999/11/22 266 280 260 280 64,000
1999/11/19 276 280 265 265 37,000
1999/11/18 285 285 265 270 113,000
1999/11/17 250 265 246 260 58,000
1999/11/16 246 249 243 246 46,000
1999/11/15 277 277 241 246 54,000
1999/11/12 276 277 270 272 45,000
1999/11/11 285 285 270 271 44,000
1999/11/10 284 284 270 277 62,000
1999/11/09 270 289 270 289 29,000
1999/11/08 281 285 274 274 16,000
1999/11/05 285 286 277 281 45,000
1999/11/04 285 290 285 285 57,000
1999/11/02 290 290 285 285 19,000
1999/11/01 290 290 285 286 46,000
1999/10/29 285 291 285 286 39,000
1999/10/28 292 292 287 291 21,000
1999/10/27 279 290 279 287 30,000
1999/10/26 305 305 275 279 60,000
1999/10/25 285 306 280 306 35,000
1999/10/22 275 281 275 281 23,000
1999/10/21 285 285 275 275 40,000
1999/10/20 288 291 270 270 47,000
1999/10/19 276 279 273 273 63,000
1999/10/18 268 280 268 274 48,000
1999/10/15 300 300 293 293 58,000
1999/10/14 305 306 300 300 66,000
1999/10/13 315 315 306 306 39,000
1999/10/12 319 320 315 315 62,000
1999/10/08 320 320 313 319 105,000
1999/10/07 321 321 318 318 29,000
1999/10/06 327 327 318 321 24,000
1999/10/05 322 322 317 317 32,000
1999/10/04 317 321 317 317 27,000
1999/10/01 325 336 318 336 44,000
1999/09/30 310 330 309 325 47,000
1999/09/29 324 325 315 319 35,000
1999/09/28 315 323 315 319 21,000
1999/09/27 330 330 314 314 26,000
1999/09/24 326 326 311 315 56,000
1999/09/22 325 330 314 316 69,000
1999/09/21 337 337 323 325 28,000
1999/09/20 353 359 337 337 57,000
1999/09/17 320 338 320 338 33,000
1999/09/16 320 326 317 320 53,000
1999/09/14 334 334 325 334 28,000
1999/09/13 316 327 316 326 29,000
1999/09/10 331 331 320 328 76,000
1999/09/09 318 321 318 321 12,000
1999/09/08 316 321 316 321 20,000
1999/09/07 328 328 319 319 41,000
1999/09/06 325 330 320 328 43,000
1999/09/03 323 328 323 328 40,000
1999/09/02 338 338 323 323 20,000
1999/09/01 328 338 323 338 25,000
1999/08/31 360 360 338 339 49,000
1999/08/30 344 344 321 335 24,000
1999/08/27 330 333 321 321 76,000
1999/08/26 330 335 330 331 15,000
1999/08/25 340 341 331 331 31,000
1999/08/24 343 343 340 340 28,000
1999/08/23 344 344 340 341 39,000
1999/08/20 350 350 344 344 22,000
1999/08/19 346 353 346 350 14,000
1999/08/18 359 359 351 356 19,000
1999/08/17 366 366 351 351 24,000
1999/08/16 341 355 341 351 23,000
1999/08/13 340 341 339 339 31,000
1999/08/12 346 346 336 341 17,000
1999/08/11 348 353 340 341 27,000
1999/08/10 356 356 331 352 13,000
1999/08/09 330 336 330 336 25,000
1999/08/06 336 336 330 330 24,000
1999/08/05 337 340 331 331 46,000
1999/08/04 345 347 338 338 91,000
1999/08/03 349 353 342 345 18,000
1999/08/02 345 348 342 343 35,000
1999/07/30 345 356 345 356 30,000
1999/07/29 340 350 340 350 25,000
1999/07/28 343 345 338 340 217,000
1999/07/27 351 353 341 343 86,000
1999/07/26 355 356 351 353 39,000
1999/07/23 351 360 350 356 44,000
1999/07/22 365 366 350 351 148,000
1999/07/21 375 375 350 350 300,000
1999/07/19 376 398 376 384 78,000
1999/07/16 399 399 380 385 162,000
1999/07/15 399 399 387 387 144,000
1999/07/14 375 394 375 390 110,000
1999/07/13 385 385 373 380 80,000
1999/07/12 372 385 372 384 33,000
1999/07/09 374 380 370 371 56,000
1999/07/08 363 384 363 374 80,000
1999/07/07 368 369 356 362 138,000
1999/07/06 379 379 365 366 172,000
1999/07/05 380 381 371 374 149,000
1999/07/02 380 385 375 380 121,000
1999/07/01 370 374 360 374 132,000
1999/06/30 376 380 372 372 73,000
1999/06/29 385 385 376 376 67,000
1999/06/28 385 385 380 380 67,000
1999/06/25 386 388 380 381 83,000
1999/06/24 400 400 385 385 124,000
1999/06/23 406 409 401 409 165,000
1999/06/22 420 420 402 402 243,000
1999/06/21 398 419 390 411 448,000
1999/06/18 369 400 369 388 626,000
1999/06/17 370 370 363 366 94,000
1999/06/16 365 370 363 370 54,000
1999/06/15 365 369 361 368 52,000
1999/06/14 369 369 360 369 66,000
1999/06/11 370 370 360 365 78,000
1999/06/10 360 364 355 358 66,000
1999/06/09 355 367 350 360 41,000
1999/06/08 370 370 363 363 35,000
1999/06/07 360 370 360 370 88,000
1999/06/04 369 369 345 355 48,000
1999/06/03 355 363 355 360 108,000
1999/06/02 384 386 360 370 242,000
1999/06/01 337 379 337 374 300,000
1999/05/31 340 345 335 338 111,000
1999/05/28 307 335 305 330 425,000
1999/05/27 315 315 309 310 26,000
1999/05/26 305 315 305 315 25,000
1999/05/25 320 320 303 310 45,000
1999/05/24 311 320 307 315 108,000
1999/05/21 319 319 306 306 29,000
1999/05/20 325 330 315 320 40,000
1999/05/19 316 330 316 325 41,000
1999/05/18 330 330 315 315 69,000
1999/05/17 336 336 323 325 49,000
1999/05/14 341 341 338 338 84,000
1999/05/13 337 345 337 340 17,000
1999/05/12 354 354 345 348 36,000
1999/05/11 335 354 335 354 38,000
1999/05/10 350 355 340 355 33,000
1999/05/07 355 355 340 344 90,000
1999/05/06 350 356 345 355 86,000
1999/04/30 353 360 351 360 44,000
1999/04/28 365 365 356 360 49,000
1999/04/27 363 364 351 360 34,000
1999/04/26 367 369 351 364 23,000
1999/04/23 360 360 350 350 29,000
1999/04/22 340 355 340 355 32,000
1999/04/21 350 351 342 346 49,000
1999/04/20 361 361 350 351 45,000
1999/04/19 360 366 360 360 42,000
1999/04/16 366 372 365 366 67,000
1999/04/15 360 379 360 365 108,000
1999/04/14 364 364 341 350 147,000
1999/04/13 380 380 366 367 144,000
1999/04/12 392 395 378 385 75,000
1999/04/09 399 399 392 392 280,000
1999/04/08 375 390 375 388 140,000
1999/04/07 380 385 375 375 151,000
1999/04/06 383 390 359 375 205,000
1999/04/05 345 381 343 375 361,000
1999/04/02 330 343 328 343 252,000
1999/04/01 322 330 315 325 168,000
1999/03/31 338 338 305 312 261,000
1999/03/30 297 340 287 314 465,000
1999/03/29 258 285 258 272 151,000
1999/03/26 257 260 257 259 46,000
1999/03/25 256 263 255 256 75,000
1999/03/24 260 264 251 252 71,000
1999/03/23 260 260 250 251 50,000
1999/03/19 250 250 245 250 78,000
1999/03/18 255 256 250 250 40,000
1999/03/17 259 259 250 256 48,000
1999/03/16 245 259 245 259 56,000
1999/03/15 249 250 238 250 74,000
1999/03/12 255 255 245 247 41,000
1999/03/11 250 253 243 251 101,000
1999/03/10 248 250 237 248 72,000
1999/03/09 238 244 230 244 46,000
1999/03/08 250 251 238 243 45,000
1999/03/05 222 249 221 249 77,000
1999/03/04 227 227 220 220 21,000
1999/03/03 225 227 225 227 22,000
1999/03/02 240 240 233 236 10,000
1999/03/01 240 246 238 238 26,000
1999/02/26 245 245 238 238 39,000
1999/02/25 236 236 235 236 26,000
1999/02/24 227 230 222 223 56,000
1999/02/23 230 231 225 227 23,000
1999/02/22 217 230 217 230 21,000
1999/02/19 217 227 217 227 39,000
1999/02/18 225 232 217 217 26,000
1999/02/17 230 230 225 225 28,000
1999/02/16 225 240 225 240 27,000
1999/02/15 233 234 225 230 21,000
1999/02/12 225 228 225 228 31,000
1999/02/10 240 240 220 220 73,000
1999/02/09 250 255 242 249 24,000
1999/02/08 241 255 241 255 17,000
1999/02/05 250 251 241 250 40,000
1999/02/04 245 255 245 250 89,000
1999/02/03 241 241 231 240 34,000
1999/02/02 252 252 245 248 10,000
1999/02/01 250 250 247 247 19,000
1999/01/29 240 259 240 255 80,000
1999/01/28 245 245 239 240 9,000
1999/01/27 248 250 236 241 23,000
1999/01/26 235 249 235 246 69,000
1999/01/25 229 230 221 225 24,000
1999/01/22 229 230 216 219 31,000
1999/01/21 219 230 216 230 20,000
1999/01/20 221 225 219 219 21,000
1999/01/19 220 221 220 221 18,000
1999/01/18 210 225 210 220 13,000
1999/01/14 204 210 203 210 31,000
1999/01/13 206 206 205 205 16,000
1999/01/12 210 210 204 206 18,000
1999/01/11 213 213 210 210 28,000
1999/01/08 220 220 210 213 32,000
1999/01/07 218 222 218 218 31,000
1999/01/06 215 218 212 212 19,000
1999/01/05 230 230 215 220 29,000
1999/01/04 230 230 220 220 16,000

このページの先頭へ