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
2007/12/28 177 179 175 176 383,000
2007/12/27 183 183 177 181 799,000
2007/12/26 177 183 174 183 963,000
2007/12/25 179 181 173 177 1,246,000
2007/12/21 173 178 171 176 846,000
2007/12/20 183 183 174 175 867,000
2007/12/19 183 188 180 180 974,000
2007/12/18 178 185 177 182 802,000
2007/12/17 192 192 183 183 1,067,000
2007/12/14 199 201 192 193 1,147,000
2007/12/13 204 204 197 198 1,688,000
2007/12/12 195 206 193 205 3,055,000
2007/12/11 201 201 195 196 1,071,000
2007/12/10 194 201 192 201 1,703,000
2007/12/07 198 199 193 193 713,000
2007/12/06 197 200 194 196 983,000
2007/12/05 192 199 189 195 832,000
2007/12/04 196 199 193 193 749,000
2007/12/03 203 206 195 197 1,443,000
2007/11/30 204 206 202 204 1,675,000
2007/11/29 204 210 203 203 3,267,000
2007/11/28 205 207 198 201 2,283,000
2007/11/27 191 203 188 202 3,373,000
2007/11/26 190 200 186 196 4,448,000
2007/11/22 179 186 176 185 2,763,000
2007/11/21 179 187 178 179 2,578,000
2007/11/20 171 177 165 175 1,758,000
2007/11/19 179 182 173 174 1,065,000
2007/11/16 182 186 178 183 1,017,000
2007/11/15 180 190 180 185 1,178,000
2007/11/14 176 183 175 182 982,000
2007/11/13 170 174 169 171 1,359,000
2007/11/12 175 177 167 170 1,646,000
2007/11/09 186 190 180 181 785,000
2007/11/08 182 187 181 186 785,000
2007/11/07 197 198 191 191 795,000
2007/11/06 195 203 193 195 936,000
2007/11/05 204 205 197 197 821,000
2007/11/02 202 206 201 202 627,000
2007/11/01 213 213 205 206 974,000
2007/10/31 212 214 208 210 1,435,000
2007/10/30 208 215 206 214 1,082,000
2007/10/29 207 212 206 208 1,119,000
2007/10/26 207 209 200 205 1,378,000
2007/10/25 216 218 205 206 1,611,000
2007/10/24 220 223 214 216 2,327,000
2007/10/23 217 222 215 217 2,445,000
2007/10/22 208 215 207 212 2,040,000
2007/10/19 223 224 217 220 3,979,000
2007/10/18 216 228 215 226 9,107,000
2007/10/17 214 218 209 215 3,418,000
2007/10/16 215 222 213 216 3,071,000
2007/10/15 219 220 212 218 3,340,000
2007/10/12 207 218 206 217 6,524,000
2007/10/11 200 211 197 210 4,696,000
2007/10/10 206 206 201 201 967,000
2007/10/09 203 207 202 205 1,200,000
2007/10/05 207 207 201 201 1,144,000
2007/10/04 206 211 204 207 2,047,000
2007/10/03 210 211 203 208 3,718,000
2007/10/02 203 213 200 213 6,673,000
2007/10/01 196 207 195 199 2,631,000
2007/09/28 196 204 195 197 2,880,000
2007/09/27 197 199 194 195 1,548,000
2007/09/26 202 204 194 194 3,268,000
2007/09/25 192 199 187 197 4,212,000
2007/09/21 181 191 180 189 3,010,000
2007/09/20 175 178 172 178 506,000
2007/09/19 176 176 172 175 378,000
2007/09/18 175 176 170 170 426,000
2007/09/14 177 179 174 175 538,000
2007/09/13 179 181 174 174 566,000
2007/09/12 179 183 174 175 685,000
2007/09/11 179 181 172 178 762,000
2007/09/10 177 180 172 177 913,000
2007/09/07 187 188 181 182 534,000
2007/09/06 183 187 179 186 1,439,000
2007/09/05 197 200 186 187 6,173,000
2007/09/04 190 195 188 194 3,901,000
2007/09/03 183 192 179 192 2,822,000
2007/08/31 180 180 174 180 1,752,000
2007/08/30 167 180 166 177 1,912,000
2007/08/29 162 165 161 165 157,000
2007/08/28 166 167 165 165 74,000
2007/08/27 168 169 166 167 204,000
2007/08/24 168 168 166 166 114,000
2007/08/23 167 167 165 166 210,000
2007/08/22 162 167 162 164 185,000
2007/08/21 161 166 160 166 390,000
2007/08/20 164 167 160 162 508,000
2007/08/17 168 168 159 160 662,000
2007/08/16 172 174 166 168 643,000
2007/08/15 174 175 172 172 219,000
2007/08/14 177 177 175 175 155,000
2007/08/13 177 178 175 178 421,000
2007/08/10 176 182 176 179 463,000
2007/08/09 177 184 175 181 830,000
2007/08/08 178 178 165 172 1,079,000
2007/08/07 184 184 177 178 511,000
2007/08/06 182 185 181 182 543,000
2007/08/03 192 192 183 184 883,000
2007/08/02 190 192 184 187 621,000
2007/08/01 188 190 186 187 513,000
2007/07/31 196 197 191 191 814,000
2007/07/30 183 193 183 192 1,091,000
2007/07/27 185 189 181 185 2,611,000
2007/07/26 201 204 189 190 9,227,000
2007/07/25 206 217 200 203 24,457,000
2007/07/24 172 173 171 172 132,000
2007/07/23 175 175 170 172 289,000
2007/07/20 178 179 176 177 133,000
2007/07/19 179 179 177 177 76,000
2007/07/18 176 183 176 178 706,000
2007/07/17 177 177 175 176 128,000
2007/07/13 178 178 176 178 286,000
2007/07/12 176 177 175 175 177,000
2007/07/11 177 177 175 175 388,000
2007/07/10 177 179 177 179 235,000
2007/07/09 178 179 177 178 174,000
2007/07/06 180 180 178 178 160,000
2007/07/05 181 181 179 180 427,000
2007/07/04 178 181 177 180 339,000
2007/07/03 180 180 177 179 186,000
2007/07/02 180 181 178 180 164,000
2007/06/29 182 182 178 180 177,000
2007/06/28 179 182 179 181 119,000
2007/06/27 180 181 178 178 90,000
2007/06/26 182 182 178 179 265,000
2007/06/25 181 185 181 182 233,000
2007/06/22 183 183 181 182 213,000
2007/06/21 182 185 181 182 212,000
2007/06/20 185 187 177 182 331,000
2007/06/19 186 188 185 185 197,000
2007/06/18 186 189 185 187 307,000
2007/06/15 187 187 185 186 171,000
2007/06/14 185 186 183 185 147,000
2007/06/13 183 186 182 185 159,000
2007/06/12 191 191 183 183 585,000
2007/06/11 197 197 191 192 253,000
2007/06/08 192 194 191 192 376,000
2007/06/07 192 197 191 195 478,000
2007/06/06 193 201 192 194 1,523,000
2007/06/05 193 193 190 192 219,000
2007/06/04 192 197 191 194 725,000
2007/06/01 189 191 186 190 601,000
2007/05/31 186 189 185 188 398,000
2007/05/30 189 190 183 184 638,000
2007/05/29 187 193 185 190 1,487,000
2007/05/28 180 188 179 185 429,000
2007/05/25 177 179 177 178 340,000
2007/05/24 186 186 178 181 586,000
2007/05/23 184 188 184 187 609,000
2007/05/22 180 188 178 187 1,087,000
2007/05/21 172 187 170 182 2,027,000
2007/05/18 172 176 169 171 560,000
2007/05/17 170 171 167 171 708,000
2007/05/16 174 174 167 169 943,000
2007/05/15 178 178 172 173 600,000
2007/05/14 184 184 177 177 873,000
2007/05/11 183 184 182 183 393,000
2007/05/10 188 188 185 185 610,000
2007/05/09 184 186 183 185 560,000
2007/05/08 184 185 182 184 502,000
2007/05/07 186 188 182 184 857,000
2007/05/02 187 188 182 183 950,000
2007/05/01 187 190 186 188 1,282,000
2007/04/27 195 196 191 192 727,000
2007/04/26 195 196 193 195 681,000
2007/04/25 195 200 194 194 873,000
2007/04/24 192 202 191 198 2,489,000
2007/04/23 203 205 192 193 5,016,000
2007/04/20 208 208 203 204 1,569,000
2007/04/19 206 209 203 206 3,208,000
2007/04/18 204 215 203 208 17,246,000
2007/04/17 205 210 201 205 9,096,000
2007/04/16 212 214 201 201 10,467,000
2007/04/13 222 223 213 215 12,196,000
2007/04/12 227 236 216 220 65,027,000
2007/04/11 202 228 198 222 40,375,000
2007/04/10 208 213 195 197 31,521,000
2007/04/09 173 176 172 174 342,000
2007/04/06 174 174 172 172 217,000
2007/04/05 174 175 173 173 137,000
2007/04/04 173 175 173 173 97,000
2007/04/03 172 175 172 172 218,000
2007/04/02 176 177 171 171 244,000
2007/03/30 175 176 173 175 94,000
2007/03/29 174 174 172 173 133,000
2007/03/28 172 175 172 174 114,000
2007/03/27 173 175 172 172 71,000
2007/03/26 174 175 173 174 114,000
2007/03/23 176 177 170 175 232,000
2007/03/22 176 179 176 177 150,000
2007/03/20 176 177 175 175 163,000
2007/03/19 175 177 175 176 212,000
2007/03/16 177 177 173 174 285,000
2007/03/15 174 177 174 176 194,000
2007/03/14 177 178 174 174 598,000
2007/03/13 184 184 181 181 146,000
2007/03/12 180 185 180 184 255,000
2007/03/09 181 182 179 181 195,000
2007/03/08 178 180 176 180 144,000
2007/03/07 182 182 177 178 221,000
2007/03/06 175 180 175 175 385,000
2007/03/05 177 180 175 177 571,000
2007/03/02 178 181 177 180 237,000
2007/03/01 181 184 179 179 548,000
2007/02/28 174 184 173 180 1,008,000
2007/02/27 194 194 188 189 442,000
2007/02/26 191 195 191 193 870,000
2007/02/23 185 190 185 190 805,000
2007/02/22 183 186 182 184 809,000
2007/02/21 182 183 181 183 278,000
2007/02/20 182 183 182 182 143,000
2007/02/19 181 184 180 182 386,000
2007/02/16 179 181 178 181 211,000
2007/02/15 182 182 178 180 320,000
2007/02/14 183 183 182 182 217,000
2007/02/13 184 184 181 182 314,000
2007/02/09 184 186 183 185 196,000
2007/02/08 184 185 183 184 207,000
2007/02/07 186 186 184 184 86,000
2007/02/06 183 185 183 183 248,000
2007/02/05 187 187 182 184 323,000
2007/02/02 189 189 188 189 166,000
2007/02/01 188 190 187 190 373,000
2007/01/31 185 187 184 186 248,000
2007/01/30 190 191 185 186 540,000
2007/01/29 190 191 190 190 212,000
2007/01/26 194 194 189 191 686,000
2007/01/25 189 194 188 193 960,000
2007/01/24 189 190 187 188 286,000
2007/01/23 190 192 189 189 387,000
2007/01/22 192 195 190 191 866,000
2007/01/19 188 191 184 189 756,000
2007/01/18 189 190 187 188 433,000
2007/01/17 192 192 189 190 343,000
2007/01/16 191 194 188 191 927,000
2007/01/15 188 191 187 191 734,000
2007/01/12 185 190 183 187 709,000
2007/01/11 185 186 182 183 456,000
2007/01/10 191 191 181 183 1,958,000
2007/01/09 180 190 179 190 1,607,000
2007/01/05 179 180 177 180 476,000
2007/01/04 177 182 177 181 272,000

このページの先頭へ