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
1997/12/30 255 261 255 261 13,000
1997/12/29 269 290 269 270 35,000
1997/12/26 289 289 270 270 50,000
1997/12/25 260 270 251 265 38,000
1997/12/24 256 260 251 260 36,000
1997/12/22 285 285 242 261 54,000
1997/12/19 296 296 275 284 39,000
1997/12/18 306 311 300 300 29,000
1997/12/17 301 313 300 301 37,000
1997/12/16 303 305 303 303 19,000
1997/12/15 303 304 300 303 23,000
1997/12/12 306 306 302 304 65,000
1997/12/11 306 308 306 306 29,000
1997/12/10 309 309 305 305 8,000
1997/12/09 305 310 305 308 19,000
1997/12/08 304 305 302 305 24,000
1997/12/05 307 318 307 308 57,000
1997/12/04 310 314 306 309 48,000
1997/12/03 330 330 313 314 23,000
1997/12/02 336 340 325 335 15,000
1997/12/01 312 340 312 340 17,000
1997/11/28 330 330 310 310 38,000
1997/11/27 307 330 306 329 44,000
1997/11/26 330 330 306 306 52,000
1997/11/25 310 311 305 311 24,000
1997/11/21 336 336 320 323 41,000
1997/11/20 305 320 305 311 55,000
1997/11/19 326 327 310 310 74,000
1997/11/18 325 350 321 335 105,000
1997/11/17 300 325 296 325 137,000
1997/11/14 306 308 300 300 109,000
1997/11/13 310 310 302 304 90,000
1997/11/12 320 320 314 315 41,000
1997/11/11 318 320 315 315 44,000
1997/11/10 320 320 310 316 117,000
1997/11/07 330 333 321 321 132,000
1997/11/06 352 355 350 350 50,000
1997/11/05 372 373 353 353 58,000
1997/11/04 373 378 373 373 42,000
1997/10/31 358 370 352 362 19,000
1997/10/30 381 381 368 368 52,000
1997/10/29 381 381 376 378 53,000
1997/10/28 360 360 349 351 27,000
1997/10/27 375 375 370 375 44,000
1997/10/24 364 366 356 360 40,000
1997/10/23 370 379 355 360 122,000
1997/10/22 358 379 358 379 127,000
1997/10/21 333 356 333 353 137,000
1997/10/20 331 341 331 331 77,000
1997/10/17 352 352 341 341 36,000
1997/10/16 352 363 350 363 78,000
1997/10/15 353 353 340 352 52,000
1997/10/14 331 343 329 343 74,000
1997/10/13 333 334 321 321 65,000
1997/10/09 334 335 331 333 91,000
1997/10/08 350 350 345 349 72,000
1997/10/07 369 369 360 360 32,000
1997/10/06 380 380 380 380 13,000
1997/10/03 340 343 330 330 64,000
1997/10/02 359 359 340 355 25,000
1997/10/01 350 360 350 360 43,000
1997/09/30 352 363 352 360 43,000
1997/09/29 371 371 351 352 80,000
1997/09/26 395 396 380 381 63,000
1997/09/25 400 400 390 390 21,000
1997/09/24 398 400 395 395 40,000
1997/09/22 400 400 397 400 44,000
1997/09/19 398 402 397 400 34,000
1997/09/18 395 399 395 399 30,000
1997/09/17 401 401 398 398 39,000
1997/09/16 405 411 400 400 50,000
1997/09/12 398 402 398 400 71,000
1997/09/11 430 437 423 423 88,000
1997/09/10 435 437 435 437 13,000
1997/09/09 440 440 440 440 11,000
1997/09/08 439 440 439 439 10,000
1997/09/05 446 446 442 443 16,000
1997/09/04 439 443 439 441 71,000
1997/09/03 436 437 431 436 44,000
1997/09/02 425 425 422 422 20,000
1997/09/01 412 425 412 425 32,000
1997/08/29 435 435 430 430 28,000
1997/08/28 442 442 440 440 14,000
1997/08/27 456 456 451 452 17,000
1997/08/26 464 464 456 457 33,000
1997/08/25 447 447 440 444 20,000
1997/08/22 455 460 450 450 31,000
1997/08/21 450 470 450 470 33,000
1997/08/20 449 449 445 449 36,000
1997/08/19 449 454 442 442 29,000
1997/08/18 449 453 445 448 29,000
1997/08/15 449 455 448 454 18,000
1997/08/14 434 447 434 447 27,000
1997/08/13 435 439 432 435 29,000
1997/08/12 430 440 430 435 80,000
1997/08/11 434 434 429 429 34,000
1997/08/08 453 453 430 430 81,000
1997/08/07 465 465 455 455 45,000
1997/08/06 462 465 460 460 35,000
1997/08/05 472 474 460 460 81,000
1997/08/04 470 490 470 471 36,000
1997/08/01 481 481 468 470 47,000
1997/07/31 486 486 471 478 83,000
1997/07/30 490 490 480 490 57,000
1997/07/29 490 492 485 485 25,000
1997/07/28 499 499 490 490 22,000
1997/07/25 490 490 490 490 1,000
1997/07/24 485 486 485 485 25,000
1997/07/23 485 490 485 485 32,000
1997/07/22 507 507 480 480 30,000
1997/07/18 502 509 502 508 9,000
1997/07/17 516 524 503 503 45,000
1997/07/16 510 515 509 515 72,000
1997/07/15 489 494 481 494 41,000
1997/07/14 480 489 480 489 16,000
1997/07/11 485 485 480 480 16,000
1997/07/10 472 478 470 470 46,000
1997/07/09 477 487 470 470 32,000
1997/07/08 470 475 470 472 59,000
1997/07/07 480 480 470 470 58,000
1997/07/04 495 495 480 480 48,000
1997/07/03 500 500 490 490 61,000
1997/07/02 505 510 500 500 19,000
1997/07/01 517 517 505 505 25,000
1997/06/30 518 518 508 508 28,000
1997/06/27 519 519 518 518 6,000
1997/06/26 521 524 516 516 60,000
1997/06/25 524 526 520 520 44,000
1997/06/24 522 524 522 524 16,000
1997/06/23 532 532 526 527 196,000
1997/06/20 535 539 532 532 42,000
1997/06/19 530 544 530 540 78,000
1997/06/18 540 540 530 530 96,000
1997/06/17 544 545 538 540 85,000
1997/06/16 540 544 532 536 65,000
1997/06/13 535 549 530 530 117,000
1997/06/12 524 535 523 535 78,000
1997/06/11 535 535 523 523 80,000
1997/06/10 514 530 510 517 29,000
1997/06/09 525 525 515 515 39,000
1997/06/06 526 530 525 525 69,000
1997/06/05 533 535 528 529 45,000
1997/06/04 540 540 535 538 134,000
1997/06/03 525 540 525 540 136,000
1997/06/02 519 527 515 526 103,000
1997/05/30 511 515 508 514 50,000
1997/05/29 510 510 505 505 51,000
1997/05/28 495 510 492 506 75,000
1997/05/27 483 493 483 485 54,000
1997/05/26 495 495 481 483 86,000
1997/05/23 489 493 489 490 47,000
1997/05/22 499 499 493 493 62,000
1997/05/21 506 510 500 500 74,000
1997/05/20 518 519 510 511 107,000
1997/05/19 511 518 511 518 35,000
1997/05/16 498 510 498 510 73,000
1997/05/15 502 503 498 498 190,000
1997/05/14 511 512 501 502 94,000
1997/05/13 520 528 509 510 193,000
1997/05/12 503 510 501 505 103,000
1997/05/09 522 525 513 515 101,000
1997/05/08 521 530 520 523 142,000
1997/05/07 509 537 508 525 758,000
1997/05/06 488 505 486 504 158,000
1997/05/02 470 470 462 470 105,000
1997/05/01 462 469 462 469 67,000
1997/04/30 460 460 455 457 51,000
1997/04/28 465 465 450 450 20,000
1997/04/25 467 467 455 455 55,000
1997/04/24 467 470 466 467 40,000
1997/04/23 472 472 460 462 126,000
1997/04/22 471 480 470 472 89,000
1997/04/21 468 481 460 471 136,000
1997/04/18 423 464 423 463 67,000
1997/04/17 415 426 414 418 77,000
1997/04/16 406 410 406 410 68,000
1997/04/15 410 418 406 411 50,000
1997/04/14 413 418 410 415 85,000
1997/04/11 405 414 390 413 128,000
1997/04/10 441 444 410 410 81,000
1997/04/09 451 452 445 446 43,000
1997/04/08 454 455 448 451 82,000
1997/04/07 463 463 454 454 57,000
1997/04/04 475 476 461 461 96,000
1997/04/03 449 475 448 475 143,000
1997/04/02 444 448 440 444 49,000
1997/04/01 448 448 440 444 52,000
1997/03/31 455 455 450 450 25,000
1997/03/28 450 451 450 450 24,000
1997/03/27 455 455 450 451 67,000
1997/03/26 460 464 455 457 73,000
1997/03/25 469 470 464 464 51,000
1997/03/24 456 464 456 464 108,000
1997/03/21 455 460 453 460 35,000
1997/03/19 450 455 450 455 125,000
1997/03/18 451 454 450 450 122,000
1997/03/17 455 460 451 451 129,000
1997/03/14 455 458 451 453 110,000
1997/03/13 451 455 450 455 151,000
1997/03/12 465 465 451 451 148,000
1997/03/11 461 467 461 465 164,000
1997/03/10 484 484 460 460 109,000
1997/03/07 471 489 470 489 52,000
1997/03/06 480 490 470 475 233,000
1997/03/05 500 501 490 495 133,000
1997/03/04 500 502 495 500 121,000
1997/03/03 506 509 495 499 92,000
1997/02/28 509 518 505 505 49,000
1997/02/27 520 520 508 508 46,000
1997/02/26 522 524 508 508 51,000
1997/02/25 525 525 508 508 29,000
1997/02/24 524 525 519 519 28,000
1997/02/21 520 530 520 525 32,000
1997/02/20 515 530 514 530 75,000
1997/02/19 518 520 512 518 25,000
1997/02/18 507 517 500 510 61,000
1997/02/17 509 515 505 505 62,000
1997/02/14 506 512 499 500 113,000
1997/02/13 504 520 504 510 56,000
1997/02/12 503 518 500 510 62,000
1997/02/10 515 515 495 500 28,000
1997/02/07 521 525 495 525 128,000
1997/02/06 540 540 515 520 51,000
1997/02/05 535 540 521 531 74,000
1997/02/04 538 539 530 536 43,000
1997/02/03 540 540 530 537 44,000
1997/01/31 545 555 525 539 51,000
1997/01/30 545 554 535 535 42,000
1997/01/29 530 535 525 535 17,000
1997/01/28 529 529 519 525 23,000
1997/01/27 541 541 520 520 28,000
1997/01/24 535 539 525 531 77,000
1997/01/23 535 538 530 537 46,000
1997/01/22 532 541 530 531 52,000
1997/01/21 543 543 522 522 38,000
1997/01/20 567 567 531 540 34,000
1997/01/17 565 567 550 567 114,000
1997/01/16 545 565 545 565 39,000
1997/01/14 535 555 520 555 87,000
1997/01/13 510 525 505 525 93,000
1997/01/10 512 519 501 505 228,000
1997/01/09 536 541 512 512 208,000
1997/01/08 560 560 554 556 133,000
1997/01/07 588 588 560 560 74,000
1997/01/06 580 580 570 579 29,000

このページの先頭へ