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
2026/06/26 3,010 3,010 2,937 2,972 4,200
2026/06/25 2,997 3,020 2,938 3,005 7,100
2026/06/24 3,005 3,080 2,974 2,997 5,800
2026/06/23 3,065 3,065 3,000 3,000 10,800
2026/06/22 3,080 3,190 3,060 3,065 6,600
2026/06/19 3,175 3,240 3,065 3,080 9,500
2026/06/18 2,989 3,165 2,989 3,105 16,000
2026/06/17 2,820 2,941 2,804 2,934 13,800
2026/06/16 2,886 2,898 2,830 2,849 5,600
2026/06/15 2,935 2,957 2,887 2,917 5,100
2026/06/12 2,954 2,954 2,856 2,885 14,100
2026/06/11 3,030 3,030 2,885 2,940 9,300
2026/06/10 3,045 3,060 2,981 3,015 10,800
2026/06/09 3,080 3,120 3,050 3,075 14,100
2026/06/08 3,120 3,180 3,015 3,045 14,500
2026/06/05 3,215 3,280 3,195 3,235 19,500
2026/06/04 3,095 3,180 3,070 3,175 13,500
2026/06/03 2,999 3,175 2,943 3,125 22,600
2026/06/02 2,892 3,000 2,890 2,949 12,600
2026/06/01 3,040 3,065 2,915 2,928 13,600
2026/05/29 2,997 3,095 2,975 3,015 11,700
2026/05/28 2,915 3,010 2,884 2,963 10,900
2026/05/27 2,889 2,978 2,882 2,952 14,200
2026/05/26 2,905 2,953 2,852 2,920 12,500
2026/05/25 2,922 2,970 2,892 2,920 10,200
2026/05/22 2,947 2,949 2,903 2,919 5,600
2026/05/21 2,893 2,958 2,891 2,905 8,500
2026/05/20 2,940 2,942 2,850 2,911 14,800
2026/05/19 2,915 3,040 2,884 3,010 22,500
2026/05/18 2,851 2,898 2,831 2,884 7,900
2026/05/15 2,861 2,912 2,834 2,898 15,400
2026/05/14 2,805 2,875 2,788 2,875 7,400
2026/05/13 2,785 2,850 2,753 2,809 27,200
2026/05/12 2,767 2,800 2,767 2,784 6,900
2026/05/11 2,765 2,795 2,735 2,767 6,200
2026/05/08 2,771 2,791 2,711 2,740 10,200
2026/05/07 2,777 2,798 2,728 2,771 9,300
2026/05/01 2,689 2,722 2,667 2,709 7,700
2026/04/30 2,733 2,733 2,668 2,670 15,600
2026/04/28 2,727 2,761 2,671 2,761 17,200
2026/04/27 2,760 2,760 2,701 2,701 13,200
2026/04/24 2,804 2,822 2,740 2,751 13,600
2026/04/23 2,873 2,873 2,805 2,805 13,800
2026/04/22 2,938 2,944 2,873 2,888 18,200
2026/04/21 2,949 2,953 2,916 2,916 4,400
2026/04/20 2,924 2,950 2,918 2,923 8,700
2026/04/17 2,929 2,961 2,928 2,937 4,400
2026/04/16 2,970 2,990 2,937 2,960 9,300
2026/04/15 2,990 3,035 2,952 2,967 7,400
2026/04/14 3,000 3,010 2,964 2,990 11,200
2026/04/13 3,015 3,040 2,965 2,972 9,900
2026/04/10 3,010 3,025 2,993 3,025 5,000
2026/04/09 3,085 3,095 3,010 3,010 10,300
2026/04/08 2,998 3,085 2,972 3,085 23,800
2026/04/07 2,911 2,997 2,911 2,997 12,900
2026/04/06 2,860 2,939 2,860 2,917 11,700
2026/04/03 2,798 2,867 2,798 2,860 12,300
2026/03/27 2,800 2,887 2,783 2,879 37,200
2026/03/26 2,753 2,800 2,750 2,800 24,900
2026/03/25 2,728 2,785 2,704 2,759 11,100
2026/03/24 2,680 2,700 2,630 2,668 7,000
2026/03/23 2,669 2,669 2,574 2,580 19,000
2026/03/19 2,686 2,711 2,662 2,675 12,700
2026/03/18 2,684 2,777 2,684 2,771 11,900
2026/03/17 2,700 2,711 2,662 2,684 6,800
2026/03/16 2,667 2,690 2,634 2,677 11,800
2026/03/13 2,714 2,759 2,666 2,667 18,200
2026/03/12 2,815 2,815 2,741 2,764 13,400
2026/03/11 2,850 2,859 2,815 2,817 7,300
2026/03/10 2,775 2,843 2,760 2,825 12,600
2026/03/09 2,690 2,784 2,666 2,725 25,000
2026/03/06 2,824 2,853 2,799 2,826 12,200
2026/03/05 2,755 2,919 2,755 2,874 19,300
2026/03/04 2,849 2,880 2,687 2,729 29,200
2026/03/03 2,874 2,922 2,866 2,868 22,700
2026/03/02 2,860 2,912 2,857 2,888 16,600
2026/02/27 2,863 2,923 2,863 2,910 10,100
2026/02/26 2,850 2,931 2,850 2,892 26,800
2026/02/25 2,836 2,887 2,815 2,875 17,600
2026/02/24 2,758 2,860 2,738 2,836 13,000
2026/02/20 2,795 2,795 2,725 2,725 14,400
2026/02/19 2,760 2,828 2,741 2,803 14,500
2026/02/18 2,751 2,762 2,711 2,756 15,900
2026/02/17 2,821 2,834 2,703 2,703 9,100
2026/02/16 2,888 2,917 2,780 2,795 13,400
2026/02/13 2,946 2,949 2,886 2,888 13,000
2026/02/12 2,889 2,950 2,854 2,911 48,000
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

このページの先頭へ