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 |
---|---|---|---|---|---|
2023/12/29 | 870 | 884 | 870 | 874 | 28,700 |
2023/12/28 | 861 | 872 | 861 | 866 | 35,500 |
2023/12/27 | 872 | 879 | 867 | 871 | 28,000 |
2023/12/26 | 870 | 884 | 870 | 871 | 9,200 |
2023/12/25 | 889 | 889 | 871 | 878 | 11,300 |
2023/12/22 | 879 | 895 | 879 | 888 | 15,700 |
2023/12/21 | 885 | 887 | 874 | 880 | 18,100 |
2023/12/20 | 876 | 905 | 876 | 888 | 47,100 |
2023/12/19 | 867 | 883 | 861 | 876 | 21,200 |
2023/12/18 | 852 | 879 | 847 | 879 | 32,700 |
2023/12/15 | 853 | 866 | 853 | 856 | 16,300 |
2023/12/14 | 891 | 891 | 852 | 852 | 55,700 |
2023/12/13 | 874 | 902 | 870 | 900 | 70,200 |
2023/12/12 | 866 | 890 | 847 | 883 | 85,400 |
2023/12/11 | 850 | 863 | 848 | 858 | 54,600 |
2023/12/08 | 868 | 868 | 842 | 844 | 51,900 |
2023/12/07 | 880 | 884 | 870 | 875 | 18,700 |
2023/12/06 | 866 | 898 | 866 | 886 | 37,200 |
2023/12/05 | 886 | 886 | 865 | 866 | 43,000 |
2023/12/04 | 911 | 911 | 888 | 893 | 80,000 |
2023/12/01 | 932 | 932 | 908 | 917 | 35,800 |
2023/11/30 | 911 | 932 | 906 | 928 | 51,500 |
2023/11/29 | 909 | 926 | 888 | 911 | 20,800 |
2023/11/28 | 926 | 926 | 910 | 916 | 34,600 |
2023/11/27 | 912 | 936 | 912 | 931 | 62,900 |
2023/11/24 | 886 | 926 | 882 | 917 | 87,300 |
2023/11/22 | 883 | 912 | 883 | 887 | 65,000 |
2023/11/21 | 889 | 913 | 879 | 896 | 112,500 |
2023/11/20 | 867 | 898 | 867 | 884 | 71,200 |
2023/11/17 | 830 | 870 | 830 | 861 | 61,300 |
2023/11/16 | 829 | 847 | 828 | 830 | 35,100 |
2023/11/15 | 830 | 837 | 815 | 829 | 36,300 |
2023/11/14 | 822 | 830 | 818 | 830 | 17,600 |
2023/11/13 | 813 | 823 | 801 | 822 | 29,700 |
2023/11/10 | 835 | 835 | 785 | 813 | 98,900 |
2023/11/09 | 836 | 844 | 829 | 843 | 36,300 |
2023/11/08 | 868 | 870 | 829 | 833 | 38,100 |
2023/11/07 | 877 | 888 | 864 | 868 | 29,300 |
2023/11/06 | 880 | 894 | 868 | 877 | 49,800 |
2023/11/02 | 860 | 876 | 856 | 871 | 52,100 |
2023/11/01 | 852 | 861 | 843 | 851 | 56,200 |
2023/10/31 | 847 | 852 | 824 | 850 | 67,500 |
2023/10/30 | 870 | 880 | 841 | 841 | 111,100 |
2023/10/27 | 860 | 884 | 860 | 884 | 45,300 |
2023/10/26 | 860 | 864 | 850 | 864 | 20,500 |
2023/10/25 | 840 | 874 | 840 | 864 | 60,300 |
2023/10/24 | 855 | 868 | 827 | 837 | 53,100 |
2023/10/23 | 856 | 856 | 840 | 847 | 35,200 |
2023/10/20 | 839 | 852 | 830 | 847 | 31,000 |
2023/10/19 | 827 | 852 | 827 | 836 | 45,400 |
2023/10/18 | 829 | 848 | 823 | 837 | 54,400 |
2023/10/17 | 825 | 845 | 825 | 832 | 29,100 |
2023/10/16 | 848 | 860 | 821 | 822 | 66,800 |
2023/10/13 | 873 | 873 | 850 | 863 | 32,400 |
2023/10/12 | 860 | 880 | 844 | 873 | 68,700 |
2023/10/11 | 869 | 877 | 859 | 868 | 70,100 |
2023/10/10 | 810 | 869 | 810 | 865 | 119,400 |
2023/10/06 | 795 | 811 | 788 | 804 | 39,600 |
2023/10/05 | 777 | 800 | 777 | 789 | 47,000 |
2023/10/04 | 757 | 780 | 752 | 765 | 53,500 |
2023/10/03 | 811 | 811 | 772 | 775 | 84,800 |
2023/10/02 | 829 | 840 | 815 | 815 | 38,200 |
2023/09/29 | 842 | 847 | 825 | 834 | 60,800 |
2023/09/28 | 825 | 845 | 824 | 842 | 84,500 |
2023/09/27 | 791 | 821 | 788 | 821 | 59,800 |
2023/09/26 | 782 | 798 | 780 | 792 | 41,600 |
2023/09/25 | 780 | 789 | 778 | 789 | 20,000 |
2023/09/22 | 766 | 786 | 762 | 778 | 38,200 |
2023/09/21 | 773 | 786 | 772 | 775 | 20,900 |
2023/09/20 | 794 | 794 | 781 | 783 | 37,100 |
2023/09/19 | 770 | 797 | 770 | 792 | 70,300 |
2023/09/15 | 755 | 768 | 755 | 768 | 40,200 |
2023/09/14 | 755 | 760 | 750 | 758 | 24,800 |
2023/09/13 | 744 | 753 | 744 | 751 | 10,700 |
2023/09/12 | 740 | 748 | 740 | 743 | 11,200 |
2023/09/11 | 737 | 743 | 737 | 737 | 11,200 |
2023/09/08 | 748 | 748 | 739 | 739 | 11,600 |
2023/09/07 | 748 | 755 | 736 | 743 | 35,100 |
2023/09/06 | 739 | 751 | 739 | 748 | 17,800 |
2023/09/05 | 734 | 740 | 734 | 739 | 11,300 |
2023/09/04 | 735 | 738 | 731 | 738 | 18,700 |
2023/09/01 | 728 | 731 | 723 | 726 | 15,900 |
2023/08/31 | 731 | 731 | 726 | 730 | 7,700 |
2023/08/30 | 729 | 732 | 725 | 731 | 12,700 |
2023/08/29 | 734 | 734 | 728 | 728 | 13,500 |
2023/08/28 | 738 | 738 | 729 | 734 | 17,500 |
2023/08/25 | 732 | 734 | 725 | 733 | 26,000 |
2023/08/24 | 722 | 733 | 719 | 732 | 34,600 |
2023/08/23 | 713 | 721 | 706 | 720 | 24,600 |
2023/08/22 | 705 | 714 | 705 | 711 | 22,600 |
2023/08/21 | 702 | 709 | 702 | 706 | 9,700 |
2023/08/18 | 700 | 705 | 696 | 701 | 23,900 |
2023/08/17 | 697 | 707 | 693 | 706 | 18,400 |
2023/08/16 | 694 | 705 | 692 | 701 | 23,500 |
2023/08/15 | 691 | 700 | 689 | 700 | 22,600 |
2023/08/14 | 698 | 698 | 687 | 688 | 10,300 |
2023/08/10 | 687 | 698 | 684 | 698 | 18,000 |
2023/08/09 | 697 | 697 | 682 | 686 | 17,600 |
2023/08/08 | 696 | 698 | 691 | 691 | 9,700 |
2023/08/07 | 684 | 700 | 679 | 698 | 26,900 |
2023/08/04 | 692 | 700 | 680 | 684 | 72,000 |
2023/08/03 | 709 | 710 | 692 | 703 | 62,700 |
2023/08/02 | 713 | 715 | 704 | 705 | 44,600 |
2023/08/01 | 706 | 712 | 706 | 709 | 12,700 |
2023/07/31 | 702 | 711 | 700 | 706 | 40,600 |
2023/07/28 | 710 | 713 | 688 | 699 | 106,200 |
2023/07/27 | 715 | 718 | 711 | 714 | 16,300 |
2023/07/26 | 723 | 723 | 712 | 721 | 13,000 |
2023/07/25 | 719 | 723 | 715 | 721 | 41,000 |
2023/07/24 | 705 | 713 | 705 | 712 | 22,600 |
2023/07/21 | 698 | 705 | 692 | 705 | 23,200 |
2023/07/20 | 690 | 698 | 688 | 698 | 12,000 |
2023/07/19 | 682 | 690 | 682 | 690 | 18,500 |
2023/07/18 | 691 | 691 | 679 | 681 | 13,500 |
2023/07/14 | 689 | 699 | 673 | 685 | 51,500 |
2023/07/13 | 681 | 685 | 677 | 685 | 29,100 |
2023/07/12 | 692 | 692 | 681 | 683 | 16,900 |
2023/07/11 | 699 | 702 | 682 | 689 | 45,300 |
2023/07/10 | 707 | 714 | 688 | 692 | 62,700 |
2023/07/07 | 691 | 703 | 691 | 701 | 30,000 |
2023/07/06 | 690 | 707 | 688 | 700 | 61,000 |
2023/07/05 | 690 | 694 | 681 | 688 | 49,400 |
2023/07/04 | 669 | 690 | 667 | 688 | 65,300 |
2023/07/03 | 662 | 674 | 658 | 671 | 40,500 |
2023/06/30 | 659 | 664 | 655 | 655 | 20,700 |
2023/06/29 | 655 | 657 | 651 | 657 | 10,700 |
2023/06/28 | 649 | 655 | 647 | 655 | 15,200 |
2023/06/27 | 638 | 644 | 637 | 642 | 11,300 |
2023/06/26 | 646 | 648 | 639 | 643 | 22,500 |
2023/06/23 | 660 | 660 | 639 | 645 | 30,400 |
2023/06/22 | 651 | 657 | 651 | 657 | 19,000 |
2023/06/21 | 657 | 660 | 651 | 656 | 16,600 |
2023/06/20 | 647 | 657 | 645 | 657 | 28,400 |
2023/06/19 | 637 | 654 | 637 | 651 | 51,100 |
2023/06/16 | 629 | 641 | 629 | 636 | 37,800 |
2023/06/15 | 628 | 633 | 626 | 629 | 19,000 |
2023/06/14 | 633 | 638 | 623 | 633 | 31,900 |
2023/06/13 | 620 | 629 | 618 | 628 | 31,600 |
2023/06/12 | 606 | 618 | 606 | 618 | 11,500 |
2023/06/09 | 611 | 611 | 603 | 605 | 14,300 |
2023/06/08 | 607 | 610 | 604 | 604 | 11,600 |
2023/06/07 | 613 | 614 | 606 | 607 | 6,900 |
2023/06/06 | 613 | 614 | 610 | 613 | 5,100 |
2023/06/05 | 607 | 615 | 607 | 613 | 11,900 |
2023/06/02 | 608 | 609 | 602 | 606 | 7,800 |
2023/06/01 | 600 | 601 | 596 | 601 | 11,100 |
2023/05/31 | 604 | 611 | 599 | 600 | 32,800 |
2023/05/30 | 610 | 610 | 603 | 604 | 6,600 |
2023/05/29 | 610 | 614 | 606 | 608 | 13,700 |
2023/05/26 | 618 | 627 | 607 | 607 | 37,100 |
2023/05/25 | 605 | 612 | 604 | 608 | 22,100 |
2023/05/24 | 605 | 611 | 605 | 610 | 9,300 |
2023/05/23 | 625 | 625 | 611 | 611 | 20,700 |
2023/05/22 | 619 | 625 | 618 | 623 | 21,200 |
2023/05/19 | 609 | 618 | 606 | 616 | 26,000 |
2023/05/18 | 607 | 608 | 600 | 605 | 21,800 |
2023/05/17 | 602 | 605 | 600 | 601 | 15,000 |
2023/05/16 | 596 | 601 | 593 | 598 | 25,200 |
2023/05/15 | 591 | 594 | 585 | 591 | 45,900 |
2023/05/12 | 607 | 612 | 589 | 591 | 151,000 |
2023/05/11 | 592 | 592 | 578 | 582 | 18,900 |
2023/05/10 | 588 | 590 | 584 | 588 | 23,500 |
2023/05/09 | 598 | 599 | 584 | 586 | 36,600 |
2023/05/08 | 607 | 607 | 588 | 596 | 78,900 |
2023/05/02 | 619 | 619 | 591 | 607 | 54,900 |
2023/05/01 | 622 | 628 | 618 | 619 | 18,500 |
2023/04/28 | 631 | 641 | 631 | 636 | 13,500 |
2023/04/27 | 646 | 650 | 630 | 630 | 62,500 |
2023/04/26 | 640 | 649 | 636 | 644 | 23,200 |
2023/04/25 | 638 | 648 | 638 | 645 | 21,500 |
2023/04/24 | 635 | 639 | 631 | 639 | 11,100 |
2023/04/21 | 627 | 633 | 627 | 631 | 7,700 |
2023/04/20 | 618 | 630 | 618 | 627 | 11,700 |
2023/04/19 | 628 | 628 | 623 | 625 | 10,000 |
2023/04/18 | 625 | 628 | 622 | 628 | 10,500 |
2023/04/17 | 626 | 626 | 616 | 622 | 14,800 |
2023/04/14 | 627 | 627 | 621 | 625 | 12,100 |
2023/04/13 | 623 | 631 | 623 | 628 | 7,200 |
2023/04/12 | 628 | 629 | 624 | 627 | 11,900 |
2023/04/11 | 634 | 636 | 625 | 631 | 17,000 |
2023/04/10 | 613 | 628 | 613 | 628 | 31,100 |
2023/04/07 | 611 | 620 | 611 | 615 | 12,900 |
2023/04/06 | 623 | 629 | 611 | 611 | 30,900 |
2023/04/05 | 639 | 645 | 626 | 626 | 20,400 |
2023/04/04 | 637 | 645 | 636 | 643 | 19,200 |
2023/04/03 | 645 | 645 | 638 | 642 | 14,500 |
2023/03/31 | 627 | 640 | 626 | 640 | 23,200 |
2023/03/30 | 627 | 631 | 619 | 628 | 17,500 |
2023/03/29 | 627 | 636 | 622 | 636 | 15,200 |
2023/03/28 | 632 | 632 | 621 | 624 | 11,000 |
2023/03/27 | 630 | 637 | 625 | 629 | 16,000 |
2023/03/24 | 645 | 645 | 628 | 631 | 15,700 |
2023/03/23 | 623 | 642 | 622 | 642 | 24,400 |
2023/03/22 | 620 | 635 | 611 | 627 | 62,100 |
2023/03/20 | 613 | 619 | 603 | 603 | 12,600 |
2023/03/17 | 616 | 620 | 608 | 618 | 10,500 |
2023/03/16 | 612 | 616 | 604 | 608 | 34,200 |
2023/03/15 | 628 | 632 | 624 | 626 | 11,100 |
2023/03/14 | 624 | 625 | 611 | 619 | 31,900 |
2023/03/13 | 626 | 636 | 624 | 636 | 22,900 |
2023/03/10 | 674 | 674 | 641 | 641 | 104,600 |
2023/03/09 | 623 | 676 | 623 | 676 | 125,700 |
2023/03/08 | 618 | 628 | 618 | 628 | 15,800 |
2023/03/07 | 615 | 622 | 614 | 620 | 12,600 |
2023/03/06 | 615 | 622 | 611 | 615 | 33,200 |
2023/03/03 | 620 | 620 | 613 | 615 | 11,000 |
2023/03/02 | 626 | 626 | 615 | 616 | 13,600 |
2023/03/01 | 628 | 628 | 621 | 623 | 13,000 |
2023/02/28 | 633 | 634 | 626 | 628 | 24,500 |
2023/02/27 | 622 | 627 | 616 | 627 | 13,900 |
2023/02/24 | 625 | 627 | 617 | 618 | 16,800 |
2023/02/22 | 610 | 622 | 608 | 619 | 32,000 |
2023/02/21 | 606 | 615 | 606 | 612 | 14,700 |
2023/02/20 | 603 | 609 | 600 | 608 | 12,900 |
2023/02/17 | 610 | 612 | 601 | 601 | 18,500 |
2023/02/16 | 585 | 611 | 585 | 609 | 42,100 |
2023/02/15 | 597 | 597 | 582 | 583 | 15,700 |
2023/02/14 | 582 | 595 | 582 | 590 | 14,200 |
2023/02/13 | 599 | 599 | 579 | 584 | 39,500 |
2023/02/10 | 610 | 612 | 600 | 600 | 19,700 |
2023/02/09 | 613 | 619 | 609 | 612 | 17,800 |
2023/02/08 | 618 | 628 | 609 | 613 | 34,000 |
2023/02/07 | 633 | 650 | 612 | 618 | 66,300 |
2023/02/06 | 640 | 665 | 628 | 634 | 176,700 |
2023/02/03 | 606 | 638 | 606 | 634 | 96,300 |
2023/02/02 | 604 | 613 | 601 | 609 | 28,400 |
2023/02/01 | 585 | 604 | 579 | 604 | 28,400 |
2023/01/31 | 584 | 586 | 577 | 583 | 8,500 |
2023/01/30 | 588 | 597 | 579 | 585 | 79,700 |
2023/01/27 | 592 | 598 | 577 | 583 | 21,300 |
2023/01/26 | 616 | 616 | 590 | 592 | 49,800 |
2023/01/25 | 583 | 607 | 583 | 606 | 56,400 |
2023/01/24 | 576 | 588 | 574 | 583 | 55,300 |
2023/01/23 | 569 | 593 | 564 | 574 | 160,000 |
2023/01/20 | 560 | 569 | 548 | 566 | 77,700 |
2023/01/19 | 543 | 564 | 539 | 560 | 46,600 |
2023/01/18 | 555 | 555 | 534 | 552 | 53,800 |
2023/01/17 | 527 | 550 | 523 | 545 | 101,400 |
2023/01/16 | 520 | 620 | 520 | 527 | 1,375,000 |
2023/01/13 | 524 | 525 | 521 | 521 | 12,000 |
2023/01/12 | 529 | 529 | 524 | 524 | 7,800 |
2023/01/11 | 526 | 529 | 525 | 529 | 6,800 |
2023/01/10 | 532 | 532 | 524 | 524 | 8,200 |
2023/01/06 | 520 | 529 | 520 | 529 | 4,300 |
2023/01/05 | 529 | 529 | 521 | 521 | 7,200 |
2023/01/04 | 529 | 529 | 523 | 525 | 5,600 |