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
2009/12/30 73 73 70 70 159,000
2009/12/29 70 72 70 72 139,000
2009/12/28 70 72 70 70 105,000
2009/12/25 70 72 69 70 263,000
2009/12/24 69 70 68 69 101,000
2009/12/22 69 69 68 69 156,000
2009/12/21 68 69 67 68 145,000
2009/12/18 68 69 67 69 106,000
2009/12/17 69 70 68 69 75,000
2009/12/16 69 69 68 69 35,000
2009/12/15 68 68 67 68 46,000
2009/12/14 69 70 67 68 90,000
2009/12/11 68 69 67 69 172,000
2009/12/10 72 72 69 69 86,000
2009/12/09 71 72 70 71 119,000
2009/12/08 73 73 71 71 77,000
2009/12/07 74 74 72 74 135,000
2009/12/04 73 73 71 72 97,000
2009/12/03 70 72 70 71 104,000
2009/12/02 69 70 69 69 77,000
2009/12/01 68 70 67 70 116,000
2009/11/30 68 68 66 68 52,000
2009/11/27 66 67 65 67 64,000
2009/11/26 65 67 64 67 94,000
2009/11/25 66 66 64 65 60,000
2009/11/24 69 69 65 65 55,000
2009/11/20 65 70 65 68 138,000
2009/11/19 68 68 64 66 104,000
2009/11/18 70 70 68 68 70,000
2009/11/17 73 73 67 68 136,000
2009/11/16 74 74 71 71 48,000
2009/11/13 76 76 73 73 45,000
2009/11/12 77 77 75 75 47,000
2009/11/11 78 79 77 77 25,000
2009/11/10 80 80 78 78 72,000
2009/11/09 79 79 77 78 50,000
2009/11/06 77 78 77 78 66,000
2009/11/05 80 81 78 79 52,000
2009/11/04 80 81 79 81 48,000
2009/11/02 77 78 76 78 87,000
2009/10/30 81 81 79 79 62,000
2009/10/29 78 81 78 80 88,000
2009/10/28 80 80 79 79 84,000
2009/10/27 82 83 81 81 68,000
2009/10/26 83 84 82 84 28,000
2009/10/23 84 84 83 83 48,000
2009/10/22 83 83 82 82 42,000
2009/10/21 84 85 82 82 70,000
2009/10/20 84 86 84 85 38,000
2009/10/19 84 85 83 85 15,000
2009/10/16 84 85 83 85 20,000
2009/10/15 85 85 83 84 56,000
2009/10/14 85 85 83 84 70,000
2009/10/13 83 85 83 85 37,000
2009/10/09 84 84 82 82 36,000
2009/10/08 81 82 81 82 29,000
2009/10/07 81 83 81 83 26,000
2009/10/06 83 84 80 82 77,000
2009/10/05 78 84 77 84 79,000
2009/10/02 80 80 77 78 84,000
2009/10/01 81 81 80 80 41,000
2009/09/30 80 82 80 82 40,000
2009/09/29 82 83 81 81 75,000
2009/09/28 80 82 80 82 137,000
2009/09/25 87 87 84 84 91,000
2009/09/24 84 88 84 88 119,000
2009/09/18 87 87 85 86 99,000
2009/09/17 87 88 86 87 44,000
2009/09/16 88 89 87 87 43,000
2009/09/15 87 89 87 88 45,000
2009/09/14 90 90 87 87 83,000
2009/09/11 89 90 89 89 102,000
2009/09/10 90 90 89 89 53,000
2009/09/09 87 89 87 88 127,000
2009/09/08 87 88 86 86 42,000
2009/09/07 87 88 86 86 35,000
2009/09/04 87 88 86 86 121,000
2009/09/03 88 89 88 88 63,000
2009/09/02 89 90 88 88 77,000
2009/09/01 92 92 90 91 58,000
2009/08/31 93 93 91 92 88,000
2009/08/28 87 93 87 91 297,000
2009/08/27 88 89 88 89 42,000
2009/08/26 88 89 87 89 42,000
2009/08/25 89 89 87 87 91,000
2009/08/24 87 89 87 88 107,000
2009/08/21 88 88 87 87 87,000
2009/08/20 89 90 88 88 58,000
2009/08/19 88 90 88 90 34,000
2009/08/18 87 90 87 88 96,000
2009/08/17 90 90 89 90 93,000
2009/08/14 89 91 89 90 90,000
2009/08/13 90 90 89 90 70,000
2009/08/12 89 90 88 89 59,000
2009/08/11 90 91 89 90 118,000
2009/08/10 89 90 88 90 43,000
2009/08/07 89 89 87 88 58,000
2009/08/06 87 89 85 88 70,000
2009/08/05 89 90 88 88 30,000
2009/08/04 90 90 89 90 66,000
2009/08/03 89 90 88 88 44,000
2009/07/31 89 91 88 88 59,000
2009/07/30 88 89 88 89 28,000
2009/07/29 88 89 88 88 36,000
2009/07/28 92 92 89 89 69,000
2009/07/27 89 91 89 91 68,000
2009/07/24 89 90 88 89 56,000
2009/07/23 89 89 87 88 99,000
2009/07/22 89 89 88 88 52,000
2009/07/21 86 88 86 88 69,000
2009/07/17 84 85 83 84 50,000
2009/07/16 87 87 82 83 205,000
2009/07/15 83 87 83 84 173,000
2009/07/14 83 85 82 82 133,000
2009/07/13 84 85 79 81 134,000
2009/07/10 89 90 87 87 220,000
2009/07/09 92 93 89 89 141,000
2009/07/08 95 95 93 93 235,000
2009/07/07 94 95 93 94 74,000
2009/07/06 96 97 94 94 182,000
2009/07/03 95 96 94 95 146,000
2009/07/02 97 97 95 95 68,000
2009/07/01 97 97 95 96 145,000
2009/06/30 98 98 96 97 103,000
2009/06/29 99 99 96 97 85,000
2009/06/26 98 99 97 98 150,000
2009/06/25 96 98 95 97 128,000
2009/06/24 95 97 94 95 97,000
2009/06/23 96 98 94 95 296,000
2009/06/22 98 100 97 98 164,000
2009/06/19 99 100 97 97 89,000
2009/06/18 99 99 97 99 135,000
2009/06/17 95 101 95 98 963,000
2009/06/16 98 99 95 95 295,000
2009/06/15 100 100 98 99 467,000
2009/06/12 100 101 98 99 367,000
2009/06/11 101 101 99 100 323,000
2009/06/10 100 105 100 101 775,000
2009/06/09 100 103 98 98 356,000
2009/06/08 99 102 99 99 240,000
2009/06/05 101 105 97 97 1,007,000
2009/06/04 95 99 95 99 267,000
2009/06/03 97 97 94 95 238,000
2009/06/02 97 99 95 97 521,000
2009/06/01 97 97 93 94 303,000
2009/05/29 92 98 92 96 752,000
2009/05/28 88 92 88 90 142,000
2009/05/27 90 92 88 88 103,000
2009/05/26 90 90 88 89 83,000
2009/05/25 88 89 87 89 63,000
2009/05/22 89 89 87 87 148,000
2009/05/21 88 89 87 87 104,000
2009/05/20 89 90 88 89 140,000
2009/05/19 89 90 88 89 55,000
2009/05/18 88 89 87 87 77,000
2009/05/15 87 90 87 90 122,000
2009/05/14 89 90 88 88 69,000
2009/05/13 92 92 90 90 87,000
2009/05/12 92 93 91 93 211,000
2009/05/11 96 98 92 94 279,000
2009/05/08 95 97 92 94 538,000
2009/05/07 90 92 87 92 263,000
2009/05/01 84 89 82 89 591,000
2009/04/30 81 85 81 83 143,000
2009/04/28 81 82 81 81 110,000
2009/04/27 87 87 82 83 177,000
2009/04/24 88 88 85 85 119,000
2009/04/23 87 88 84 88 113,000
2009/04/22 84 87 84 87 127,000
2009/04/21 83 84 82 84 191,000
2009/04/20 88 88 86 88 62,000
2009/04/17 86 89 86 86 129,000
2009/04/16 85 87 85 86 110,000
2009/04/15 88 88 82 86 254,000
2009/04/14 92 94 85 89 373,000
2009/04/13 88 92 87 92 243,000
2009/04/10 89 90 86 87 118,000
2009/04/09 84 86 82 86 220,000
2009/04/08 86 86 80 83 267,000
2009/04/07 84 92 84 89 610,000
2009/04/06 79 85 79 84 290,000
2009/04/03 84 84 80 82 178,000
2009/04/02 79 81 77 80 77,000
2009/04/01 75 77 74 77 32,000
2009/03/31 74 75 74 74 94,000
2009/03/30 77 79 76 76 154,000
2009/03/27 81 83 79 79 272,000
2009/03/26 78 81 77 80 119,000
2009/03/25 75 78 74 77 276,000
2009/03/24 77 77 74 75 232,000
2009/03/23 75 76 73 75 144,000
2009/03/19 76 76 74 75 57,000
2009/03/18 73 75 73 73 104,000
2009/03/17 73 73 70 72 199,000
2009/03/16 72 75 71 73 155,000
2009/03/13 70 71 70 71 132,000
2009/03/12 70 70 67 69 88,000
2009/03/11 71 71 68 68 29,000
2009/03/10 70 70 68 69 39,000
2009/03/09 69 69 67 69 26,000
2009/03/06 68 70 68 68 94,000
2009/03/05 72 72 69 71 77,000
2009/03/04 70 70 68 70 59,000
2009/03/03 68 71 68 71 23,000
2009/03/02 71 71 68 69 44,000
2009/02/27 70 72 68 72 84,000
2009/02/26 71 71 68 70 46,000
2009/02/25 70 70 67 69 82,000
2009/02/24 67 67 65 66 71,000
2009/02/23 66 68 65 68 77,000
2009/02/20 70 70 67 67 60,000
2009/02/19 71 72 68 69 77,000
2009/02/18 66 72 65 71 187,000
2009/02/17 70 70 68 69 110,000
2009/02/16 71 73 69 73 65,000
2009/02/13 69 72 69 72 53,000
2009/02/12 71 71 69 70 81,000
2009/02/10 74 74 72 72 60,000
2009/02/09 76 76 72 72 123,000
2009/02/06 77 77 75 76 66,000
2009/02/05 77 78 76 77 35,000
2009/02/04 75 78 75 78 56,000
2009/02/03 75 76 74 75 66,000
2009/02/02 75 77 75 77 29,000
2009/01/30 76 77 75 77 66,000
2009/01/29 78 79 78 79 57,000
2009/01/28 77 78 77 78 22,000
2009/01/27 79 79 75 79 98,000
2009/01/26 75 78 75 77 56,000
2009/01/23 78 78 75 76 68,000
2009/01/22 77 78 76 77 57,000
2009/01/21 76 77 75 76 84,000
2009/01/20 80 80 78 78 91,000
2009/01/19 81 83 80 80 105,000
2009/01/16 78 83 78 82 145,000
2009/01/15 80 80 79 79 79,000
2009/01/14 81 82 80 82 85,000
2009/01/13 81 82 80 81 70,000
2009/01/09 86 86 82 84 94,000
2009/01/08 85 87 84 84 118,000
2009/01/07 87 90 84 89 335,000
2009/01/06 78 85 78 84 409,000
2009/01/05 79 81 78 79 111,000

このページの先頭へ