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
1999/12/30 281 288 281 282 24,000
1999/12/29 283 283 280 280 49,000
1999/12/28 290 298 283 283 27,000
1999/12/27 273 286 268 280 145,000
1999/12/24 283 283 271 271 34,000
1999/12/22 268 273 265 268 79,000
1999/12/21 272 278 270 270 58,000
1999/12/20 284 284 267 271 70,000
1999/12/17 281 285 281 283 47,000
1999/12/16 296 296 285 285 37,000
1999/12/15 291 298 288 296 23,000
1999/12/14 297 297 283 286 45,000
1999/12/13 295 296 290 292 27,000
1999/12/10 281 290 280 290 134,000
1999/12/09 287 290 285 285 47,000
1999/12/08 291 291 285 286 27,000
1999/12/07 294 296 282 291 34,000
1999/12/06 291 300 291 296 18,000
1999/12/03 305 308 301 301 23,000
1999/12/02 304 304 292 300 14,000
1999/12/01 290 300 290 295 15,000
1999/11/30 305 305 290 291 45,000
1999/11/29 300 305 299 305 27,000
1999/11/26 320 320 311 311 40,000
1999/11/25 326 326 311 314 16,000
1999/11/24 326 326 317 324 44,000
1999/11/22 315 327 315 327 55,000
1999/11/19 316 321 315 315 45,000
1999/11/18 295 315 295 315 43,000
1999/11/17 299 299 287 291 24,000
1999/11/16 252 296 252 279 89,000
1999/11/15 285 290 277 277 81,000
1999/11/12 285 291 281 285 97,000
1999/11/11 300 304 285 285 65,000
1999/11/10 309 309 301 305 38,000
1999/11/09 315 315 306 309 42,000
1999/11/08 321 321 312 312 43,000
1999/11/05 322 323 311 321 66,000
1999/11/04 322 324 322 323 38,000
1999/11/02 324 324 321 323 30,000
1999/11/01 322 325 322 323 53,000
1999/10/29 320 329 320 321 86,000
1999/10/28 321 330 317 317 33,000
1999/10/27 314 316 314 316 58,000
1999/10/26 330 331 313 314 28,000
1999/10/25 331 331 321 321 25,000
1999/10/22 327 327 319 321 42,000
1999/10/21 323 323 317 317 17,000
1999/10/20 330 330 312 325 29,000
1999/10/19 304 322 304 320 33,000
1999/10/18 310 310 304 304 53,000
1999/10/15 319 319 314 314 36,000
1999/10/14 326 330 312 324 76,000
1999/10/13 322 327 320 326 48,000
1999/10/12 343 344 330 332 26,000
1999/10/08 345 345 341 343 25,000
1999/10/07 355 355 344 344 40,000
1999/10/06 340 350 340 345 60,000
1999/10/05 340 340 334 340 34,000
1999/10/04 329 343 329 333 36,000
1999/10/01 325 331 325 331 12,000
1999/09/30 325 332 325 332 32,000
1999/09/29 320 325 318 320 30,000
1999/09/28 318 335 317 335 19,000
1999/09/27 321 325 312 313 54,000
1999/09/24 333 333 310 316 78,000
1999/09/22 335 337 330 333 56,000
1999/09/21 342 345 338 338 24,000
1999/09/20 337 349 337 347 23,000
1999/09/17 341 350 336 337 49,000
1999/09/16 341 349 341 341 16,000
1999/09/14 348 356 341 356 41,000
1999/09/13 353 370 353 357 49,000
1999/09/10 341 355 341 354 124,000
1999/09/09 341 345 340 340 27,000
1999/09/08 340 344 336 340 17,000
1999/09/07 345 345 342 343 39,000
1999/09/06 342 352 342 344 26,000
1999/09/03 350 350 335 341 49,000
1999/09/02 348 349 340 344 41,000
1999/09/01 350 355 350 355 56,000
1999/08/31 355 355 350 350 34,000
1999/08/30 355 362 355 357 34,000
1999/08/27 360 360 351 353 32,000
1999/08/26 373 373 359 365 15,000
1999/08/25 365 365 355 356 24,000
1999/08/24 355 360 353 360 62,000
1999/08/23 361 361 351 353 81,000
1999/08/20 360 360 350 360 38,000
1999/08/19 371 371 360 363 33,000
1999/08/18 372 375 371 372 58,000
1999/08/17 369 370 365 370 62,000
1999/08/16 365 368 364 364 50,000
1999/08/13 365 365 359 359 17,000
1999/08/12 357 364 357 364 20,000
1999/08/11 354 360 354 357 11,000
1999/08/10 370 370 355 355 13,000
1999/08/09 357 370 351 370 51,000
1999/08/06 350 357 350 357 39,000
1999/08/05 369 369 353 353 38,000
1999/08/04 372 375 365 369 77,000
1999/08/03 369 375 368 371 73,000
1999/08/02 374 375 367 372 50,000
1999/07/30 379 379 369 377 63,000
1999/07/29 374 380 374 379 39,000
1999/07/28 374 384 374 379 27,000
1999/07/27 379 380 374 377 40,000
1999/07/26 375 385 375 384 60,000
1999/07/23 380 381 362 374 95,000
1999/07/22 393 396 385 385 94,000
1999/07/21 401 401 390 390 115,000
1999/07/19 415 420 402 402 102,000
1999/07/16 431 435 411 411 130,000
1999/07/15 436 444 421 426 249,000
1999/07/14 432 435 428 428 384,000
1999/07/13 433 442 426 427 905,000
1999/07/12 390 424 381 423 1,043,000
1999/07/09 383 387 382 386 76,000
1999/07/08 387 388 381 382 70,000
1999/07/07 371 380 371 380 143,000
1999/07/06 383 385 370 370 63,000
1999/07/05 390 390 370 383 139,000
1999/07/02 390 390 373 375 95,000
1999/07/01 383 392 380 383 314,000
1999/06/30 381 381 376 378 166,000
1999/06/29 365 381 361 371 132,000
1999/06/28 359 360 352 360 41,000
1999/06/25 370 370 350 350 58,000
1999/06/24 374 375 361 362 55,000
1999/06/23 380 384 375 376 63,000
1999/06/22 380 385 375 379 109,000
1999/06/21 375 390 370 374 280,000
1999/06/18 368 368 360 365 86,000
1999/06/17 365 368 357 368 95,000
1999/06/16 360 365 356 356 42,000
1999/06/15 365 366 361 361 39,000
1999/06/14 369 370 365 369 47,000
1999/06/11 370 371 365 365 143,000
1999/06/10 350 368 350 365 64,000
1999/06/09 342 350 342 350 23,000
1999/06/08 345 347 340 347 41,000
1999/06/07 337 342 337 342 56,000
1999/06/04 340 346 340 342 25,000
1999/06/03 341 348 340 340 22,000
1999/06/02 343 344 340 340 24,000
1999/06/01 340 340 333 340 104,000
1999/05/31 340 341 338 340 46,000
1999/05/28 344 345 341 341 38,000
1999/05/27 350 351 347 350 46,000
1999/05/26 343 350 340 350 81,000
1999/05/25 342 342 335 338 21,000
1999/05/24 339 339 336 337 44,000
1999/05/21 341 341 339 339 35,000
1999/05/20 351 352 345 350 59,000
1999/05/19 356 365 350 350 137,000
1999/05/18 337 379 336 346 157,000
1999/05/17 347 347 336 336 73,000
1999/05/14 353 354 352 352 33,000
1999/05/13 356 356 352 352 65,000
1999/05/12 356 359 351 356 66,000
1999/05/11 361 364 360 360 87,000
1999/05/10 352 365 352 360 63,000
1999/05/07 358 358 350 355 50,000
1999/05/06 350 355 349 350 104,000
1999/04/30 352 353 346 353 38,000
1999/04/28 350 356 350 352 88,000
1999/04/27 341 349 341 349 50,000
1999/04/26 340 350 336 338 49,000
1999/04/23 340 340 333 340 53,000
1999/04/22 333 336 330 330 79,000
1999/04/21 341 345 333 335 53,000
1999/04/20 346 347 346 346 26,000
1999/04/19 359 359 346 346 70,000
1999/04/16 331 346 331 346 59,000
1999/04/15 346 346 336 340 57,000
1999/04/14 351 352 346 346 83,000
1999/04/13 350 355 350 351 64,000
1999/04/12 367 370 352 355 69,000
1999/04/09 372 375 360 362 138,000
1999/04/08 370 375 362 375 94,000
1999/04/07 373 379 368 368 150,000
1999/04/06 395 395 370 372 350,000
1999/04/05 373 391 370 385 985,000
1999/04/02 340 359 338 348 680,000
1999/04/01 315 335 308 334 284,000
1999/03/31 309 315 305 315 55,000
1999/03/30 305 314 303 304 45,000
1999/03/29 302 305 300 301 39,000
1999/03/26 314 314 302 303 28,000
1999/03/25 308 310 305 310 50,000
1999/03/24 310 310 306 307 32,000
1999/03/23 314 318 311 313 81,000
1999/03/19 310 315 303 315 81,000
1999/03/18 310 315 305 310 169,000
1999/03/17 315 320 310 311 167,000
1999/03/16 305 310 301 310 53,000
1999/03/15 306 307 301 307 46,000
1999/03/12 308 310 303 303 65,000
1999/03/11 315 315 305 305 96,000
1999/03/10 300 318 300 305 189,000
1999/03/09 303 305 298 298 51,000
1999/03/08 309 314 300 303 84,000
1999/03/05 300 308 296 307 132,000
1999/03/04 290 295 287 294 128,000
1999/03/03 284 290 281 290 26,000
1999/03/02 285 286 283 283 24,000
1999/03/01 291 291 285 285 23,000
1999/02/26 293 293 285 289 28,000
1999/02/25 281 288 280 280 36,000
1999/02/24 280 288 280 285 58,000
1999/02/23 288 290 277 278 89,000
1999/02/22 282 290 282 282 24,000
1999/02/19 282 282 277 277 39,000
1999/02/18 285 290 277 277 31,000
1999/02/17 285 293 285 293 16,000
1999/02/16 280 285 280 280 26,000
1999/02/15 278 280 277 277 18,000
1999/02/12 273 280 273 273 57,000
1999/02/10 278 280 271 272 98,000
1999/02/09 280 282 278 278 61,000
1999/02/08 280 286 280 282 22,000
1999/02/05 286 286 276 280 61,000
1999/02/04 294 294 289 291 41,000
1999/02/03 300 300 292 295 23,000
1999/02/02 313 315 303 303 46,000
1999/02/01 300 314 300 313 40,000
1999/01/29 310 310 307 307 70,000
1999/01/28 307 314 307 310 61,000
1999/01/27 319 327 310 310 354,000
1999/01/26 304 315 300 314 196,000
1999/01/25 298 304 293 304 72,000
1999/01/22 299 306 286 290 81,000
1999/01/21 309 309 302 308 111,000
1999/01/20 318 319 298 299 242,000
1999/01/19 285 317 283 310 198,000
1999/01/18 267 277 267 277 29,000
1999/01/14 275 275 260 265 131,000
1999/01/13 265 270 261 270 82,000
1999/01/12 266 266 260 265 26,000
1999/01/11 262 267 262 266 60,000
1999/01/08 257 274 256 261 128,000
1999/01/07 253 265 251 258 117,000
1999/01/06 248 254 247 254 106,000
1999/01/05 255 255 246 248 37,000
1999/01/04 256 256 250 250 11,000

このページの先頭へ