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
2019/12/30 1,072 1,084 1,065 1,084 12,300
2019/12/27 1,046 1,073 1,046 1,072 14,600
2019/12/26 1,044 1,050 1,040 1,045 16,800
2019/12/25 1,052 1,052 1,041 1,044 20,000
2019/12/24 1,050 1,053 1,042 1,052 17,900
2019/12/23 1,068 1,072 1,050 1,051 17,500
2019/12/20 1,078 1,078 1,055 1,066 22,800
2019/12/19 1,089 1,090 1,063 1,074 25,700
2019/12/18 1,102 1,102 1,080 1,089 25,400
2019/12/17 1,050 1,095 1,050 1,092 40,900
2019/12/16 1,055 1,059 1,046 1,048 31,100
2019/12/13 1,074 1,079 1,044 1,044 29,400
2019/12/12 1,040 1,046 1,038 1,046 18,300
2019/12/11 1,050 1,053 1,038 1,041 10,500
2019/12/10 1,040 1,049 1,033 1,036 18,800
2019/12/09 1,042 1,048 1,033 1,033 6,400
2019/12/06 1,037 1,037 1,030 1,037 15,400
2019/12/05 1,036 1,037 1,030 1,030 6,100
2019/12/04 1,030 1,034 1,030 1,030 9,100
2019/12/03 1,046 1,046 1,033 1,034 20,700
2019/12/02 1,039 1,055 1,039 1,046 16,600
2019/11/29 1,035 1,048 1,035 1,042 17,300
2019/11/28 1,034 1,038 1,027 1,030 12,800
2019/11/27 1,032 1,034 1,028 1,033 12,100
2019/11/26 1,033 1,044 1,031 1,031 8,800
2019/11/25 1,065 1,066 1,026 1,028 21,500
2019/11/22 1,043 1,052 1,038 1,042 12,000
2019/11/21 1,053 1,053 1,026 1,042 14,700
2019/11/20 1,070 1,070 1,051 1,053 8,400
2019/11/19 1,083 1,083 1,065 1,065 8,800
2019/11/18 1,101 1,101 1,087 1,087 10,600
2019/11/15 1,054 1,104 1,050 1,094 37,700
2019/11/14 1,069 1,069 1,054 1,054 14,500
2019/11/13 1,079 1,079 1,065 1,071 10,800
2019/11/12 1,080 1,080 1,066 1,075 9,000
2019/11/11 1,100 1,100 1,071 1,080 17,600
2019/11/08 1,136 1,138 1,085 1,086 33,000
2019/11/07 1,129 1,134 1,117 1,134 11,300
2019/11/06 1,102 1,123 1,102 1,115 13,800
2019/11/05 1,141 1,141 1,111 1,119 18,800
2019/11/01 1,131 1,136 1,091 1,111 29,900
2019/10/31 1,146 1,156 1,141 1,142 14,900
2019/10/30 1,121 1,139 1,110 1,139 15,100
2019/10/29 1,120 1,132 1,119 1,122 12,500
2019/10/28 1,114 1,122 1,113 1,117 4,500
2019/10/25 1,123 1,124 1,109 1,118 16,100
2019/10/24 1,111 1,117 1,109 1,115 8,100
2019/10/23 1,115 1,117 1,102 1,113 6,300
2019/10/21 1,112 1,118 1,111 1,115 6,600
2019/10/18 1,107 1,121 1,100 1,113 10,300
2019/10/17 1,116 1,121 1,091 1,107 10,600
2019/10/16 1,111 1,142 1,111 1,117 12,400
2019/10/15 1,095 1,112 1,095 1,110 14,000
2019/10/11 1,091 1,097 1,083 1,095 6,800
2019/10/10 1,100 1,100 1,090 1,095 8,100
2019/10/09 1,094 1,100 1,089 1,100 9,300
2019/10/08 1,077 1,100 1,077 1,100 7,000
2019/10/07 1,075 1,075 1,066 1,074 5,100
2019/10/04 1,064 1,070 1,062 1,066 4,600
2019/10/03 1,056 1,066 1,055 1,066 5,800
2019/10/02 1,077 1,090 1,076 1,081 7,400
2019/10/01 1,060 1,088 1,060 1,084 7,800
2019/09/30 1,074 1,081 1,064 1,066 7,900
2019/09/27 1,101 1,112 1,080 1,088 15,100
2019/09/26 1,102 1,120 1,102 1,117 14,400
2019/09/25 1,102 1,104 1,099 1,103 6,900
2019/09/24 1,106 1,109 1,095 1,103 13,400
2019/09/20 1,089 1,105 1,088 1,098 14,300
2019/09/19 1,085 1,098 1,085 1,098 11,900
2019/09/18 1,098 1,100 1,070 1,088 10,700
2019/09/17 1,078 1,108 1,078 1,094 15,800
2019/09/13 1,062 1,079 1,056 1,078 24,200
2019/09/12 1,050 1,060 1,036 1,049 25,400
2019/09/11 1,026 1,049 1,019 1,040 17,300
2019/09/10 1,023 1,027 1,017 1,027 9,700
2019/09/09 1,026 1,026 1,010 1,015 12,100
2019/09/06 1,037 1,037 1,022 1,025 6,700
2019/09/05 1,012 1,035 1,012 1,029 6,600
2019/09/04 1,025 1,025 1,012 1,012 4,800
2019/09/03 1,015 1,029 1,013 1,025 5,600
2019/09/02 1,015 1,024 1,011 1,012 2,800
2019/08/30 997 1,020 997 1,017 14,600
2019/08/29 1,015 1,015 992 995 7,100
2019/08/28 1,012 1,018 1,003 1,006 6,000
2019/08/27 1,031 1,045 1,014 1,014 6,600
2019/08/26 1,030 1,040 1,024 1,028 6,700
2019/08/23 1,079 1,079 1,040 1,042 6,700
2019/08/22 1,057 1,077 1,049 1,054 6,000
2019/08/21 1,071 1,071 1,050 1,050 6,800
2019/08/20 1,064 1,085 1,064 1,078 10,900
2019/08/19 1,025 1,069 1,025 1,058 16,600
2019/08/16 1,003 1,024 1,000 1,015 8,600
2019/08/15 1,000 1,018 1,000 1,013 7,600
2019/08/14 1,028 1,039 1,024 1,036 8,700
2019/08/13 1,020 1,029 1,007 1,027 10,200
2019/08/09 1,044 1,045 1,034 1,042 7,100
2019/08/08 1,015 1,031 1,002 1,029 9,200
2019/08/07 1,013 1,016 1,003 1,009 9,500
2019/08/06 980 1,016 975 1,012 17,200
2019/08/05 1,036 1,036 989 1,006 20,600
2019/08/02 1,053 1,069 1,040 1,041 25,100
2019/08/01 1,059 1,071 1,048 1,071 13,800
2019/07/31 1,058 1,068 1,058 1,062 4,200
2019/07/30 1,051 1,072 1,051 1,069 9,800
2019/07/29 1,050 1,053 1,043 1,051 8,600
2019/07/26 1,046 1,051 1,040 1,051 9,200
2019/07/25 1,051 1,053 1,040 1,050 10,500
2019/07/24 1,041 1,047 1,041 1,045 8,300
2019/07/23 1,042 1,042 1,035 1,039 6,000
2019/07/22 1,031 1,040 1,023 1,031 8,300
2019/07/19 1,029 1,039 1,027 1,030 10,700
2019/07/18 1,055 1,055 1,010 1,010 33,700
2019/07/17 1,083 1,083 1,058 1,060 14,100
2019/07/16 1,101 1,101 1,064 1,074 18,600
2019/07/12 1,114 1,115 1,101 1,101 8,000
2019/07/11 1,114 1,123 1,096 1,111 15,700
2019/07/10 1,123 1,123 1,103 1,111 10,600
2019/07/09 1,116 1,118 1,104 1,110 7,100
2019/07/08 1,126 1,127 1,111 1,113 8,300
2019/07/05 1,120 1,133 1,114 1,126 11,900
2019/07/04 1,124 1,130 1,119 1,119 5,800
2019/07/03 1,124 1,130 1,116 1,123 7,400
2019/07/02 1,133 1,139 1,124 1,132 14,000
2019/07/01 1,118 1,135 1,109 1,135 20,800
2019/06/28 1,106 1,121 1,106 1,108 9,700
2019/06/27 1,107 1,114 1,100 1,106 9,700
2019/06/26 1,114 1,120 1,098 1,099 11,600
2019/06/25 1,140 1,146 1,103 1,126 59,200
2019/06/24 1,083 1,103 1,075 1,084 13,100
2019/06/21 1,098 1,110 1,087 1,095 11,000
2019/06/20 1,074 1,139 1,073 1,103 71,500
2019/06/19 1,058 1,075 1,056 1,075 8,600
2019/06/18 1,060 1,071 1,043 1,045 11,600
2019/06/17 1,084 1,084 1,070 1,070 11,800
2019/06/14 1,094 1,101 1,089 1,097 9,800
2019/06/13 1,116 1,123 1,094 1,094 26,500
2019/06/12 1,124 1,134 1,121 1,121 11,500
2019/06/11 1,120 1,130 1,104 1,124 14,500
2019/06/10 1,124 1,127 1,106 1,120 16,700
2019/06/07 1,117 1,117 1,097 1,107 20,100
2019/06/06 1,124 1,128 1,107 1,114 14,800
2019/06/05 1,118 1,138 1,116 1,130 23,600
2019/06/04 1,068 1,102 1,063 1,101 32,000
2019/06/03 1,081 1,086 1,060 1,072 29,900
2019/05/31 1,105 1,105 1,093 1,095 12,500
2019/05/30 1,105 1,118 1,096 1,108 13,500
2019/05/29 1,118 1,135 1,102 1,115 27,600
2019/05/28 1,136 1,146 1,134 1,134 13,900
2019/05/27 1,139 1,148 1,126 1,135 24,300
2019/05/24 1,075 1,146 1,075 1,134 58,600
2019/05/23 1,048 1,141 1,030 1,087 184,700
2019/05/22 1,047 1,057 1,040 1,040 20,400
2019/05/21 1,041 1,044 1,024 1,040 9,800
2019/05/20 1,052 1,052 1,026 1,037 9,500
2019/05/17 1,032 1,045 1,021 1,045 14,600
2019/05/16 1,014 1,073 998 1,008 54,300
2019/05/15 1,036 1,036 1,004 1,014 14,500
2019/05/14 991 1,024 976 1,022 20,800
2019/05/13 1,044 1,044 1,016 1,016 25,900
2019/05/10 1,095 1,096 1,042 1,051 79,700
2019/05/09 1,145 1,148 1,122 1,125 39,600
2019/05/08 1,140 1,141 1,131 1,136 20,900
2019/05/07 1,160 1,160 1,136 1,146 23,800
2019/04/26 1,171 1,178 1,138 1,170 34,800
2019/04/25 1,136 1,222 1,132 1,191 127,700
2019/04/24 1,144 1,151 1,132 1,136 12,600
2019/04/23 1,139 1,147 1,128 1,142 12,900
2019/04/22 1,149 1,149 1,128 1,138 6,600
2019/04/19 1,142 1,162 1,131 1,142 13,300
2019/04/18 1,179 1,179 1,129 1,135 24,000
2019/04/17 1,149 1,183 1,149 1,180 33,100
2019/04/16 1,148 1,155 1,136 1,144 17,600
2019/04/15 1,143 1,148 1,135 1,147 21,700
2019/04/12 1,142 1,142 1,132 1,133 5,600
2019/04/11 1,133 1,144 1,125 1,143 15,100
2019/04/10 1,140 1,140 1,125 1,133 14,200
2019/04/09 1,138 1,144 1,131 1,142 16,800
2019/04/08 1,143 1,150 1,132 1,138 5,600
2019/04/05 1,134 1,144 1,130 1,143 6,300
2019/04/04 1,146 1,156 1,125 1,134 33,000
2019/04/03 1,135 1,148 1,135 1,148 13,300
2019/04/02 1,148 1,148 1,130 1,142 14,900
2019/04/01 1,132 1,148 1,132 1,138 19,400
2019/03/29 1,136 1,142 1,124 1,134 16,100
2019/03/28 1,139 1,142 1,120 1,137 22,000
2019/03/27 1,123 1,156 1,122 1,147 28,200
2019/03/26 1,128 1,154 1,128 1,153 27,700
2019/03/25 1,138 1,138 1,115 1,122 26,900
2019/03/22 1,121 1,152 1,121 1,152 14,400
2019/03/20 1,115 1,130 1,115 1,120 26,800
2019/03/19 1,134 1,135 1,121 1,125 21,200
2019/03/18 1,114 1,127 1,112 1,126 18,600
2019/03/15 1,100 1,122 1,090 1,107 26,100
2019/03/14 1,104 1,109 1,085 1,099 15,600
2019/03/13 1,114 1,121 1,096 1,103 9,400
2019/03/12 1,098 1,134 1,098 1,130 16,600
2019/03/11 1,086 1,095 1,061 1,092 27,500
2019/03/08 1,121 1,121 1,076 1,094 36,800
2019/03/07 1,162 1,162 1,130 1,143 35,900
2019/03/06 1,163 1,168 1,153 1,161 7,900
2019/03/05 1,162 1,168 1,143 1,168 12,800
2019/03/04 1,153 1,163 1,143 1,162 9,100
2019/03/01 1,161 1,161 1,130 1,139 20,700
2019/02/28 1,164 1,164 1,155 1,155 7,100
2019/02/27 1,165 1,165 1,155 1,164 13,700
2019/02/26 1,166 1,172 1,165 1,168 9,100
2019/02/25 1,179 1,180 1,156 1,161 22,200
2019/02/22 1,173 1,182 1,164 1,179 11,600
2019/02/21 1,180 1,186 1,172 1,174 8,100
2019/02/20 1,174 1,192 1,173 1,179 20,700
2019/02/19 1,192 1,202 1,174 1,174 24,300
2019/02/18 1,172 1,193 1,166 1,191 20,600
2019/02/15 1,162 1,191 1,156 1,166 52,000
2019/02/14 1,261 1,286 1,237 1,282 32,200
2019/02/13 1,237 1,260 1,234 1,256 14,700
2019/02/12 1,203 1,239 1,203 1,237 20,300
2019/02/08 1,244 1,244 1,191 1,200 24,600
2019/02/07 1,237 1,255 1,200 1,250 18,300
2019/02/06 1,226 1,239 1,218 1,237 10,800
2019/02/05 1,214 1,225 1,207 1,224 10,900
2019/02/04 1,193 1,217 1,193 1,214 20,500
2019/02/01 1,180 1,191 1,168 1,172 11,500
2019/01/31 1,156 1,186 1,156 1,180 11,900
2019/01/30 1,186 1,190 1,150 1,150 17,500
2019/01/29 1,177 1,192 1,162 1,188 13,300
2019/01/28 1,187 1,193 1,176 1,185 7,200
2019/01/25 1,170 1,203 1,170 1,187 11,900
2019/01/24 1,192 1,204 1,175 1,188 13,500
2019/01/23 1,198 1,198 1,183 1,187 6,500
2019/01/22 1,225 1,225 1,198 1,201 9,400
2019/01/21 1,218 1,230 1,205 1,207 10,500
2019/01/18 1,201 1,217 1,193 1,203 11,800
2019/01/17 1,195 1,219 1,193 1,200 8,800
2019/01/16 1,209 1,211 1,179 1,182 7,500
2019/01/15 1,178 1,213 1,175 1,209 14,900
2019/01/11 1,192 1,197 1,174 1,179 8,800
2019/01/10 1,200 1,200 1,161 1,185 14,800
2019/01/09 1,215 1,219 1,192 1,195 10,100
2019/01/08 1,180 1,207 1,176 1,198 12,000
2019/01/07 1,150 1,188 1,145 1,180 24,800
2019/01/04 1,102 1,107 1,072 1,107 23,100

このページの先頭へ