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

帝国通信工業(6763)の株価時系列情報

帝国通信工業(6763)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
2026/02/10 2,875 2,875 2,838 2,844 7,100
2026/02/09 2,859 2,888 2,839 2,850 12,400
2026/02/06 2,804 2,834 2,801 2,827 12,000
2026/02/05 2,825 2,855 2,812 2,820 12,700
2026/02/04 2,771 2,836 2,771 2,819 7,400
2026/02/03 2,751 2,855 2,751 2,814 19,900
2026/02/02 2,761 2,820 2,747 2,747 18,500
2026/01/30 2,690 2,789 2,656 2,742 16,700
2026/01/29 2,687 2,699 2,660 2,660 29,600
2026/01/28 2,673 2,724 2,654 2,687 17,800
2026/01/27 2,685 2,696 2,655 2,673 16,900
2026/01/26 2,778 2,778 2,683 2,688 22,700
2026/01/23 2,709 2,816 2,706 2,798 40,200
2026/01/22 2,660 2,700 2,647 2,676 15,500
2026/01/21 2,609 2,644 2,609 2,621 16,500
2026/01/20 2,758 2,758 2,623 2,623 24,200
2026/01/19 2,798 2,798 2,747 2,758 14,300
2026/01/16 2,786 2,795 2,757 2,769 14,900
2026/01/15 2,766 2,797 2,753 2,770 10,500
2026/01/14 2,729 2,789 2,729 2,783 15,300
2026/01/13 2,746 2,767 2,700 2,743 11,100
2026/01/09 2,684 2,718 2,684 2,700 9,200
2026/01/08 2,721 2,726 2,676 2,676 10,100
2026/01/07 2,709 2,733 2,686 2,686 10,900
2026/01/06 2,669 2,738 2,669 2,720 10,700
2026/01/05 2,675 2,697 2,650 2,650 10,800
2025/12/30 2,698 2,703 2,671 2,674 7,300
2025/12/29 2,666 2,715 2,666 2,694 9,000
2025/12/26 2,701 2,701 2,666 2,691 6,400
2025/12/25 2,705 2,710 2,664 2,701 9,400
2025/12/24 2,704 2,721 2,673 2,677 8,200
2025/12/23 2,700 2,700 2,655 2,686 7,000
2025/12/22 2,673 2,692 2,654 2,679 10,500
2025/12/19 2,621 2,654 2,610 2,646 7,700
2025/12/18 2,610 2,622 2,585 2,621 12,900
2025/12/17 2,615 2,625 2,590 2,594 6,600
2025/12/16 2,709 2,709 2,575 2,592 16,700
2025/12/15 2,718 2,718 2,663 2,696 7,200
2025/12/12 2,673 2,740 2,673 2,704 19,100
2025/12/11 2,651 2,676 2,620 2,623 11,900
2025/12/10 2,688 2,688 2,643 2,648 6,000
2025/12/09 2,613 2,657 2,613 2,643 7,200
2025/12/08 2,577 2,619 2,577 2,613 5,400
2025/12/05 2,571 2,605 2,567 2,576 12,900
2025/12/04 2,521 2,565 2,521 2,558 9,100
2025/12/03 2,555 2,579 2,519 2,519 12,000
2025/12/02 2,576 2,588 2,548 2,555 7,300
2025/12/01 2,598 2,598 2,548 2,548 6,900
2025/11/28 2,553 2,601 2,535 2,589 10,000
2025/11/27 2,599 2,599 2,546 2,548 11,100
2025/11/26 2,544 2,599 2,544 2,599 9,200
2025/11/25 2,560 2,578 2,543 2,544 9,700
2025/11/21 2,475 2,548 2,475 2,539 13,100
2025/11/20 2,486 2,530 2,471 2,515 13,000
2025/11/19 2,467 2,500 2,450 2,453 13,400
2025/11/18 2,475 2,485 2,443 2,467 14,100
2025/11/17 2,494 2,495 2,469 2,474 9,800
2025/11/14 2,518 2,520 2,470 2,470 11,000
2025/11/13 2,535 2,551 2,485 2,518 12,000
2025/11/12 2,547 2,571 2,525 2,525 13,800
2025/11/11 2,518 2,597 2,502 2,597 9,900
2025/11/10 2,538 2,570 2,515 2,515 11,800
2025/11/07 2,464 2,514 2,464 2,488 7,200
2025/11/06 2,477 2,536 2,474 2,498 11,100
2025/11/05 2,552 2,569 2,461 2,477 15,800
2025/11/04 2,475 2,591 2,475 2,545 19,900
2025/10/31 2,500 2,507 2,468 2,474 16,000
2025/10/30 2,524 2,572 2,476 2,476 17,100
2025/10/29 2,541 2,551 2,511 2,516 9,300
2025/10/28 2,661 2,661 2,524 2,541 11,800
2025/10/27 2,683 2,697 2,639 2,661 11,100
2025/10/24 2,622 2,676 2,620 2,660 10,800
2025/10/23 2,614 2,676 2,613 2,613 12,100
2025/10/22 2,575 2,643 2,574 2,643 13,100
2025/10/21 2,572 2,617 2,564 2,575 11,800
2025/10/20 2,552 2,573 2,550 2,563 7,300
2025/10/17 2,529 2,541 2,502 2,502 6,600
2025/10/16 2,577 2,577 2,529 2,529 6,600
2025/10/15 2,508 2,580 2,495 2,577 8,600
2025/10/14 2,436 2,511 2,433 2,480 12,200
2025/10/10 2,535 2,551 2,482 2,482 11,200
2025/10/09 2,585 2,595 2,549 2,571 13,200
2025/10/08 2,579 2,626 2,579 2,585 10,400
2025/10/07 2,623 2,623 2,547 2,600 18,700
2025/10/06 2,506 2,626 2,457 2,610 58,600
2025/10/03 2,344 2,379 2,344 2,356 4,500
2025/10/02 2,324 2,373 2,324 2,344 18,400
2025/10/01 2,374 2,374 2,315 2,315 15,600
2025/09/30 2,453 2,465 2,393 2,393 14,400
2025/09/29 2,500 2,510 2,446 2,453 13,700
2025/09/26 2,469 2,515 2,465 2,514 13,800
2025/09/25 2,453 2,475 2,443 2,469 7,400
2025/09/24 2,433 2,469 2,433 2,450 10,900
2025/09/22 2,411 2,445 2,411 2,432 8,700
2025/09/19 2,450 2,450 2,403 2,411 11,400
2025/09/18 2,438 2,445 2,413 2,424 9,500
2025/09/17 2,473 2,474 2,430 2,433 10,400
2025/09/16 2,476 2,490 2,450 2,473 8,900
2025/09/12 2,469 2,474 2,440 2,443 12,100
2025/09/11 2,468 2,481 2,440 2,457 10,100
2025/09/10 2,470 2,484 2,444 2,444 7,200
2025/09/09 2,492 2,515 2,457 2,470 17,400
2025/09/08 2,431 2,487 2,431 2,457 14,900
2025/09/05 2,419 2,455 2,419 2,431 7,300
2025/09/04 2,424 2,430 2,400 2,417 8,700
2025/09/03 2,438 2,460 2,423 2,424 12,500
2025/09/02 2,471 2,471 2,420 2,420 9,500
2025/09/01 2,461 2,498 2,436 2,444 11,300
2025/08/29 2,458 2,478 2,454 2,460 5,000
2025/08/28 2,488 2,491 2,458 2,458 8,600
2025/08/27 2,480 2,495 2,459 2,478 7,400
2025/08/26 2,510 2,510 2,464 2,469 8,400
2025/08/25 2,500 2,543 2,490 2,509 10,900
2025/08/22 2,554 2,554 2,510 2,516 9,200
2025/08/21 2,505 2,563 2,505 2,529 11,000
2025/08/20 2,472 2,518 2,454 2,498 6,200
2025/08/19 2,458 2,505 2,441 2,472 9,900
2025/08/18 2,435 2,470 2,435 2,458 8,800
2025/08/15 2,484 2,484 2,430 2,435 9,600
2025/08/14 2,490 2,490 2,463 2,478 7,800
2025/08/13 2,503 2,523 2,476 2,491 7,100
2025/08/12 2,465 2,525 2,461 2,503 26,700
2025/08/08 2,540 2,548 2,435 2,492 23,700
2025/08/07 2,495 2,535 2,484 2,530 13,500
2025/08/06 2,456 2,518 2,456 2,487 6,700
2025/08/05 2,442 2,488 2,442 2,456 6,700
2025/08/04 2,460 2,483 2,418 2,442 12,600
2025/08/01 2,433 2,485 2,414 2,483 9,400
2025/07/31 2,332 2,422 2,331 2,422 6,900
2025/07/30 2,351 2,396 2,329 2,329 6,500
2025/07/29 2,393 2,393 2,333 2,351 4,700
2025/07/28 2,404 2,447 2,377 2,393 17,100
2025/07/25 2,389 2,389 2,333 2,354 15,000
2025/07/24 2,338 2,370 2,323 2,351 9,000
2025/07/23 2,241 2,320 2,241 2,319 13,500
2025/07/22 2,240 2,250 2,232 2,232 8,100
2025/07/18 2,271 2,271 2,243 2,243 6,700
2025/07/17 2,243 2,284 2,243 2,257 5,300
2025/07/16 2,275 2,289 2,250 2,250 5,700
2025/07/15 2,264 2,287 2,254 2,254 5,500
2025/07/14 2,272 2,321 2,245 2,275 9,000
2025/07/11 2,250 2,267 2,243 2,244 6,500
2025/07/10 2,220 2,233 2,215 2,215 13,200
2025/07/09 2,233 2,272 2,223 2,223 10,000
2025/07/08 2,281 2,281 2,233 2,233 6,200
2025/07/07 2,279 2,299 2,261 2,261 2,600
2025/07/04 2,330 2,330 2,255 2,264 10,500
2025/07/03 2,275 2,300 2,219 2,300 7,700
2025/07/02 2,235 2,274 2,235 2,254 4,000
2025/07/01 2,286 2,286 2,214 2,214 5,800
2025/06/30 2,262 2,280 2,256 2,264 5,300
2025/06/27 2,262 2,273 2,211 2,273 7,200
2025/06/26 2,237 2,239 2,201 2,229 8,500
2025/06/25 2,234 2,234 2,191 2,229 10,200
2025/06/24 2,238 2,244 2,230 2,232 2,800
2025/06/23 2,220 2,238 2,217 2,222 2,000
2025/06/20 2,220 2,234 2,212 2,216 4,600
2025/06/19 2,244 2,245 2,215 2,224 3,300
2025/06/18 2,212 2,241 2,212 2,231 2,700
2025/06/17 2,217 2,238 2,191 2,229 6,100
2025/06/16 2,215 2,217 2,189 2,217 4,300
2025/06/13 2,217 2,226 2,193 2,194 9,500
2025/06/12 2,204 2,234 2,204 2,217 5,000
2025/06/11 2,200 2,238 2,200 2,208 13,100
2025/06/10 2,208 2,231 2,198 2,216 8,900
2025/06/09 2,230 2,240 2,190 2,216 27,800
2025/06/06 2,209 2,260 2,209 2,226 7,800
2025/06/05 2,208 2,244 2,208 2,225 6,200
2025/06/04 2,197 2,240 2,197 2,228 4,900
2025/06/03 2,202 2,241 2,201 2,203 9,100
2025/06/02 2,215 2,225 2,200 2,218 6,800
2025/05/30 2,216 2,255 2,210 2,233 6,200
2025/05/29 2,219 2,237 2,209 2,226 8,400
2025/05/28 2,225 2,267 2,211 2,215 10,500
2025/05/27 2,229 2,267 2,224 2,252 3,200
2025/05/26 2,247 2,260 2,237 2,246 3,300
2025/05/23 2,216 2,262 2,175 2,242 8,200
2025/05/22 2,144 2,207 2,143 2,187 11,200
2025/05/21 2,153 2,173 2,138 2,173 11,400
2025/05/20 2,163 2,173 2,126 2,130 10,700
2025/05/19 2,165 2,179 2,134 2,144 13,700
2025/05/16 2,189 2,214 2,163 2,183 8,500
2025/05/15 2,198 2,255 2,129 2,204 105,200
2025/05/14 2,160 2,286 2,160 2,231 20,900
2025/05/13 2,369 2,419 2,294 2,310 12,900
2025/05/12 2,366 2,475 2,294 2,366 37,900
2025/05/09 2,319 2,380 2,294 2,362 9,600
2025/05/08 2,297 2,320 2,252 2,293 9,400
2025/05/07 2,240 2,304 2,240 2,276 7,500
2025/05/02 2,243 2,283 2,200 2,265 12,100
2025/05/01 2,304 2,344 2,280 2,283 11,600
2025/04/30 2,400 2,400 2,276 2,354 17,700
2025/04/28 2,376 2,415 2,307 2,415 7,800
2025/04/25 2,344 2,376 2,283 2,353 12,600
2025/04/24 2,331 2,380 2,324 2,354 9,200
2025/04/23 2,399 2,399 2,319 2,348 10,300
2025/04/22 2,263 2,363 2,263 2,363 6,800
2025/04/21 2,299 2,299 2,251 2,264 7,100
2025/04/18 2,123 2,299 2,083 2,299 10,700
2025/04/17 2,068 2,115 2,068 2,100 2,500

このページの先頭へ