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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,099 | 2,107 | 2,083 | 2,092 | 7,600 |
| 2025/04/15 | 2,096 | 2,124 | 2,096 | 2,096 | 7,500 |
| 2025/04/14 | 2,124 | 2,165 | 2,093 | 2,096 | 12,400 |
| 2025/04/11 | 2,069 | 2,110 | 1,983 | 2,102 | 13,000 |
| 2025/04/10 | 2,099 | 2,099 | 2,031 | 2,089 | 10,500 |
| 2025/04/09 | 1,973 | 1,997 | 1,932 | 1,939 | 18,100 |
| 2025/04/08 | 1,951 | 2,082 | 1,904 | 2,023 | 24,700 |
| 2025/04/07 | 1,900 | 1,986 | 1,855 | 1,911 | 17,200 |
| 2025/04/04 | 2,174 | 2,213 | 2,008 | 2,060 | 22,000 |
| 2025/04/03 | 2,211 | 2,311 | 2,211 | 2,250 | 17,700 |
| 2025/04/02 | 2,399 | 2,399 | 2,328 | 2,328 | 9,500 |
| 2025/04/01 | 2,350 | 2,387 | 2,350 | 2,362 | 30,100 |
| 2025/03/31 | 2,426 | 2,471 | 2,384 | 2,384 | 19,700 |
| 2025/03/28 | 2,513 | 2,513 | 2,464 | 2,471 | 17,300 |
| 2025/03/27 | 2,549 | 2,570 | 2,525 | 2,563 | 17,300 |
| 2025/03/26 | 2,495 | 2,550 | 2,474 | 2,550 | 25,900 |
| 2025/03/25 | 2,497 | 2,502 | 2,477 | 2,495 | 8,300 |
| 2025/03/24 | 2,489 | 2,489 | 2,459 | 2,467 | 5,900 |
| 2025/03/21 | 2,480 | 2,486 | 2,473 | 2,480 | 5,500 |
| 2025/03/19 | 2,458 | 2,492 | 2,458 | 2,480 | 3,900 |
| 2025/03/18 | 2,511 | 2,518 | 2,481 | 2,481 | 11,100 |
| 2025/03/17 | 2,487 | 2,513 | 2,487 | 2,500 | 8,800 |
| 2025/03/14 | 2,469 | 2,474 | 2,440 | 2,453 | 19,500 |
| 2025/03/13 | 2,453 | 2,503 | 2,453 | 2,478 | 11,900 |
| 2025/03/12 | 2,431 | 2,464 | 2,431 | 2,453 | 8,900 |
| 2025/03/11 | 2,410 | 2,449 | 2,410 | 2,411 | 12,800 |
| 2025/03/10 | 2,423 | 2,463 | 2,405 | 2,453 | 9,900 |
| 2025/03/07 | 2,439 | 2,440 | 2,403 | 2,422 | 10,400 |
| 2025/03/06 | 2,435 | 2,440 | 2,416 | 2,440 | 11,500 |
| 2025/03/05 | 2,380 | 2,427 | 2,376 | 2,420 | 6,200 |
| 2025/03/04 | 2,395 | 2,403 | 2,371 | 2,380 | 6,000 |
| 2025/03/03 | 2,377 | 2,398 | 2,342 | 2,395 | 9,000 |
| 2025/02/28 | 2,350 | 2,352 | 2,327 | 2,327 | 7,900 |
| 2025/02/27 | 2,355 | 2,355 | 2,331 | 2,351 | 6,400 |
| 2025/02/26 | 2,327 | 2,359 | 2,321 | 2,348 | 8,000 |
| 2025/02/25 | 2,334 | 2,378 | 2,310 | 2,355 | 6,800 |
| 2025/02/21 | 2,363 | 2,393 | 2,354 | 2,363 | 6,200 |
| 2025/02/20 | 2,420 | 2,420 | 2,356 | 2,356 | 11,000 |
| 2025/02/19 | 2,460 | 2,463 | 2,368 | 2,395 | 22,000 |
| 2025/02/18 | 2,436 | 2,459 | 2,422 | 2,457 | 21,800 |
| 2025/02/17 | 2,316 | 2,436 | 2,316 | 2,420 | 26,400 |
| 2025/02/14 | 2,331 | 2,372 | 2,313 | 2,316 | 8,500 |
| 2025/02/13 | 2,298 | 2,336 | 2,260 | 2,331 | 7,300 |
| 2025/02/12 | 2,269 | 2,289 | 2,233 | 2,276 | 8,000 |
| 2025/02/10 | 2,299 | 2,300 | 2,260 | 2,269 | 12,200 |
| 2025/02/07 | 2,340 | 2,358 | 2,293 | 2,300 | 11,300 |
| 2025/02/06 | 2,313 | 2,313 | 2,264 | 2,290 | 5,300 |
| 2025/02/05 | 2,255 | 2,316 | 2,255 | 2,292 | 18,300 |
| 2025/02/04 | 2,230 | 2,276 | 2,230 | 2,231 | 10,900 |
| 2025/02/03 | 2,299 | 2,299 | 2,202 | 2,204 | 30,600 |
| 2025/01/31 | 2,395 | 2,395 | 2,341 | 2,342 | 9,400 |
| 2025/01/30 | 2,383 | 2,397 | 2,354 | 2,396 | 11,800 |
| 2025/01/29 | 2,424 | 2,424 | 2,391 | 2,400 | 10,200 |
| 2025/01/28 | 2,395 | 2,447 | 2,394 | 2,424 | 12,500 |
| 2025/01/27 | 2,418 | 2,430 | 2,399 | 2,409 | 20,400 |
| 2025/01/24 | 2,368 | 2,419 | 2,341 | 2,399 | 18,900 |
| 2025/01/23 | 2,366 | 2,366 | 2,332 | 2,332 | 9,500 |
| 2025/01/22 | 2,315 | 2,366 | 2,315 | 2,348 | 6,900 |
| 2025/01/21 | 2,331 | 2,333 | 2,305 | 2,314 | 6,300 |
| 2025/01/20 | 2,275 | 2,331 | 2,275 | 2,304 | 8,900 |
| 2025/01/17 | 2,274 | 2,280 | 2,240 | 2,275 | 8,300 |
| 2025/01/16 | 2,286 | 2,317 | 2,280 | 2,280 | 7,700 |
| 2025/01/15 | 2,266 | 2,284 | 2,262 | 2,271 | 9,100 |
| 2025/01/14 | 2,310 | 2,310 | 2,260 | 2,266 | 15,400 |
| 2025/01/10 | 2,358 | 2,386 | 2,310 | 2,326 | 11,900 |
| 2025/01/09 | 2,403 | 2,414 | 2,359 | 2,359 | 16,400 |
| 2025/01/08 | 2,499 | 2,499 | 2,402 | 2,419 | 23,100 |
| 2025/01/07 | 2,537 | 2,537 | 2,484 | 2,512 | 17,200 |
| 2025/01/06 | 2,567 | 2,567 | 2,500 | 2,528 | 16,000 |
| 2024/12/30 | 2,576 | 2,585 | 2,537 | 2,540 | 7,200 |
| 2024/12/27 | 2,524 | 2,564 | 2,524 | 2,564 | 9,100 |
| 2024/12/26 | 2,513 | 2,529 | 2,468 | 2,524 | 20,200 |
| 2024/12/25 | 2,523 | 2,523 | 2,481 | 2,512 | 13,200 |
| 2024/12/24 | 2,546 | 2,546 | 2,506 | 2,523 | 11,200 |
| 2024/12/23 | 2,545 | 2,578 | 2,533 | 2,546 | 9,600 |
| 2024/12/20 | 2,578 | 2,578 | 2,540 | 2,557 | 10,600 |
| 2024/12/19 | 2,520 | 2,597 | 2,513 | 2,578 | 17,300 |
| 2024/12/18 | 2,538 | 2,555 | 2,520 | 2,550 | 13,300 |
| 2024/12/17 | 2,571 | 2,588 | 2,524 | 2,553 | 29,300 |
| 2024/12/16 | 2,693 | 2,693 | 2,582 | 2,589 | 18,400 |
| 2024/12/13 | 2,713 | 2,767 | 2,686 | 2,693 | 15,600 |
| 2024/12/12 | 2,710 | 2,775 | 2,710 | 2,730 | 16,300 |
| 2024/12/11 | 2,696 | 2,703 | 2,679 | 2,699 | 11,700 |
| 2024/12/10 | 2,709 | 2,753 | 2,664 | 2,696 | 27,100 |
| 2024/12/09 | 2,807 | 2,807 | 2,726 | 2,731 | 24,300 |
| 2024/12/06 | 2,805 | 2,837 | 2,750 | 2,757 | 30,300 |
| 2024/12/05 | 2,923 | 2,964 | 2,801 | 2,802 | 34,900 |
| 2024/12/04 | 2,962 | 3,010 | 2,892 | 2,923 | 32,400 |
| 2024/12/03 | 2,914 | 2,981 | 2,880 | 2,934 | 43,600 |
| 2024/12/02 | 3,175 | 3,175 | 2,915 | 2,964 | 53,400 |
| 2024/11/29 | 3,145 | 3,240 | 3,125 | 3,175 | 21,600 |
| 2024/11/28 | 3,115 | 3,195 | 3,075 | 3,145 | 18,900 |
| 2024/11/27 | 3,205 | 3,250 | 3,070 | 3,110 | 43,300 |
| 2024/11/26 | 3,165 | 3,210 | 3,095 | 3,205 | 37,900 |
| 2024/11/25 | 3,240 | 3,285 | 3,160 | 3,180 | 28,900 |
| 2024/11/22 | 3,130 | 3,265 | 3,130 | 3,210 | 43,000 |
| 2024/11/21 | 3,030 | 3,120 | 3,030 | 3,090 | 16,600 |
| 2024/11/20 | 3,090 | 3,120 | 2,988 | 3,030 | 23,500 |
| 2024/11/19 | 2,990 | 3,095 | 2,990 | 3,070 | 38,800 |
| 2024/11/18 | 2,927 | 2,990 | 2,927 | 2,990 | 16,500 |
| 2024/11/15 | 2,934 | 2,957 | 2,865 | 2,927 | 16,200 |
| 2024/11/14 | 2,893 | 2,950 | 2,884 | 2,884 | 20,000 |
| 2024/11/13 | 2,843 | 2,898 | 2,843 | 2,893 | 15,600 |
| 2024/11/12 | 2,778 | 2,898 | 2,778 | 2,843 | 20,000 |
| 2024/11/11 | 2,785 | 2,812 | 2,754 | 2,778 | 13,000 |
| 2024/11/08 | 2,785 | 2,849 | 2,766 | 2,799 | 26,000 |
| 2024/11/07 | 2,710 | 2,793 | 2,699 | 2,760 | 30,000 |
| 2024/11/06 | 2,694 | 2,719 | 2,676 | 2,710 | 9,600 |
| 2024/11/05 | 2,670 | 2,709 | 2,649 | 2,694 | 11,200 |
| 2024/11/01 | 2,673 | 2,675 | 2,623 | 2,636 | 11,100 |
| 2024/10/31 | 2,639 | 2,735 | 2,589 | 2,700 | 25,900 |
| 2024/10/30 | 2,601 | 2,679 | 2,599 | 2,639 | 35,500 |
| 2024/10/29 | 2,604 | 2,608 | 2,580 | 2,599 | 10,600 |
| 2024/10/28 | 2,555 | 2,629 | 2,555 | 2,604 | 11,800 |
| 2024/10/25 | 2,604 | 2,604 | 2,526 | 2,555 | 19,600 |
| 2024/10/24 | 2,658 | 2,686 | 2,600 | 2,604 | 19,200 |
| 2024/10/23 | 2,654 | 2,693 | 2,640 | 2,658 | 15,300 |
| 2024/10/22 | 2,650 | 2,693 | 2,647 | 2,654 | 14,400 |
| 2024/10/21 | 2,730 | 2,740 | 2,651 | 2,651 | 13,700 |
| 2024/10/18 | 2,667 | 2,710 | 2,663 | 2,700 | 17,000 |
| 2024/10/17 | 2,670 | 2,700 | 2,611 | 2,662 | 20,600 |
| 2024/10/16 | 2,609 | 2,664 | 2,589 | 2,647 | 29,500 |
| 2024/10/15 | 2,580 | 2,639 | 2,580 | 2,609 | 24,900 |
| 2024/10/11 | 2,520 | 2,556 | 2,520 | 2,555 | 15,300 |
| 2024/10/10 | 2,489 | 2,515 | 2,489 | 2,511 | 9,000 |
| 2024/10/09 | 2,475 | 2,520 | 2,475 | 2,488 | 16,400 |
| 2024/10/08 | 2,491 | 2,513 | 2,446 | 2,471 | 16,100 |
| 2024/10/07 | 2,419 | 2,509 | 2,419 | 2,491 | 17,400 |
| 2024/10/04 | 2,425 | 2,448 | 2,395 | 2,398 | 9,600 |
| 2024/10/03 | 2,365 | 2,418 | 2,364 | 2,405 | 11,500 |
| 2024/10/02 | 2,369 | 2,384 | 2,317 | 2,317 | 13,300 |
| 2024/10/01 | 2,380 | 2,397 | 2,350 | 2,369 | 11,200 |
| 2024/09/30 | 2,418 | 2,418 | 2,325 | 2,379 | 23,400 |
| 2024/09/27 | 2,534 | 2,534 | 2,448 | 2,448 | 18,000 |
| 2024/09/26 | 2,512 | 2,577 | 2,487 | 2,563 | 22,100 |
| 2024/09/25 | 2,561 | 2,562 | 2,511 | 2,511 | 13,500 |
| 2024/09/24 | 2,575 | 2,582 | 2,539 | 2,554 | 9,800 |
| 2024/09/20 | 2,583 | 2,589 | 2,536 | 2,547 | 21,200 |
| 2024/09/19 | 2,517 | 2,570 | 2,510 | 2,552 | 25,000 |
| 2024/09/18 | 2,489 | 2,492 | 2,464 | 2,492 | 12,200 |
| 2024/09/17 | 2,481 | 2,481 | 2,413 | 2,471 | 14,900 |
| 2024/09/13 | 2,459 | 2,475 | 2,410 | 2,448 | 16,900 |
| 2024/09/12 | 2,445 | 2,480 | 2,421 | 2,450 | 12,600 |
| 2024/09/11 | 2,404 | 2,417 | 2,351 | 2,395 | 14,200 |
| 2024/09/10 | 2,432 | 2,459 | 2,391 | 2,404 | 42,700 |
| 2024/09/09 | 2,374 | 2,473 | 2,356 | 2,431 | 17,000 |
| 2024/09/06 | 2,457 | 2,457 | 2,406 | 2,422 | 18,300 |
| 2024/09/05 | 2,451 | 2,492 | 2,409 | 2,474 | 14,100 |
| 2024/09/04 | 2,421 | 2,471 | 2,400 | 2,451 | 17,000 |
| 2024/09/03 | 2,456 | 2,484 | 2,445 | 2,471 | 13,800 |
| 2024/09/02 | 2,495 | 2,503 | 2,427 | 2,441 | 19,900 |
| 2024/08/30 | 2,450 | 2,498 | 2,450 | 2,458 | 11,900 |
| 2024/08/29 | 2,449 | 2,477 | 2,431 | 2,456 | 11,600 |
| 2024/08/28 | 2,466 | 2,486 | 2,417 | 2,442 | 20,000 |
| 2024/08/27 | 2,397 | 2,450 | 2,397 | 2,450 | 26,900 |
| 2024/08/26 | 2,365 | 2,398 | 2,360 | 2,393 | 18,800 |
| 2024/08/23 | 2,318 | 2,385 | 2,318 | 2,365 | 14,600 |
| 2024/08/22 | 2,328 | 2,328 | 2,302 | 2,311 | 7,500 |
| 2024/08/21 | 2,325 | 2,377 | 2,306 | 2,318 | 15,500 |
| 2024/08/20 | 2,348 | 2,398 | 2,319 | 2,344 | 23,500 |
| 2024/08/19 | 2,250 | 2,328 | 2,250 | 2,298 | 32,300 |