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
2002/12/30 327 331 325 325 15,000
2002/12/27 330 338 327 332 90,000
2002/12/26 320 325 315 325 61,000
2002/12/25 315 316 310 310 119,000
2002/12/24 310 317 310 312 76,000
2002/12/20 314 320 309 314 139,000
2002/12/19 310 314 308 314 54,000
2002/12/18 310 313 309 309 68,000
2002/12/17 310 315 308 310 146,000
2002/12/16 311 316 309 309 98,000
2002/12/13 322 322 310 319 149,000
2002/12/12 330 331 321 321 59,000
2002/12/11 337 337 331 334 46,000
2002/12/10 336 336 328 336 84,000
2002/12/09 334 335 329 335 62,000
2002/12/06 343 343 337 337 64,000
2002/12/05 344 346 338 340 79,000
2002/12/04 336 341 334 341 366,000
2002/12/03 341 344 336 337 66,000
2002/12/02 341 346 341 346 35,000
2002/11/29 336 350 336 347 137,000
2002/11/28 345 346 340 344 159,000
2002/11/27 327 340 327 340 102,000
2002/11/26 333 335 326 326 68,000
2002/11/25 335 340 333 340 52,000
2002/11/22 323 330 321 330 96,000
2002/11/21 316 325 316 320 54,000
2002/11/20 314 326 314 326 77,000
2002/11/19 312 317 309 314 73,000
2002/11/18 327 327 312 312 37,000
2002/11/15 328 328 314 322 101,000
2002/11/14 335 335 320 323 52,000
2002/11/13 344 344 335 338 42,000
2002/11/12 335 343 334 343 68,000
2002/11/11 343 343 337 337 35,000
2002/11/08 353 354 347 347 66,000
2002/11/07 348 357 344 357 133,000
2002/11/06 348 348 340 346 42,000
2002/11/05 335 347 335 346 42,000
2002/11/01 339 340 333 338 15,000
2002/10/31 352 352 336 338 33,000
2002/10/30 337 349 332 349 52,000
2002/10/29 341 343 338 342 18,000
2002/10/28 337 343 332 343 24,000
2002/10/25 324 349 322 349 59,000
2002/10/24 334 334 315 319 49,000
2002/10/23 329 333 322 330 82,000
2002/10/22 346 346 333 333 41,000
2002/10/21 335 348 333 348 45,000
2002/10/18 343 349 337 340 51,000
2002/10/17 340 347 340 342 79,000
2002/10/16 333 343 333 340 42,000
2002/10/15 335 337 332 337 49,000
2002/10/11 311 320 311 320 41,000
2002/10/10 315 316 303 305 65,000
2002/10/09 323 329 323 323 59,000
2002/10/08 326 330 323 323 82,000
2002/10/07 333 340 322 323 83,000
2002/10/04 341 341 332 338 53,000
2002/10/03 331 337 330 336 38,000
2002/10/02 335 342 335 336 40,000
2002/10/01 352 352 330 330 39,000
2002/09/30 352 352 346 352 25,000
2002/09/27 352 353 341 349 35,000
2002/09/26 344 344 338 342 62,000
2002/09/25 346 347 340 344 33,000
2002/09/24 351 351 343 350 42,000
2002/09/20 354 360 348 356 65,000
2002/09/19 349 359 349 357 85,000
2002/09/18 348 348 341 348 39,000
2002/09/17 343 355 342 349 44,000
2002/09/13 350 350 330 338 92,000
2002/09/12 340 349 338 349 31,000
2002/09/11 338 345 338 344 31,000
2002/09/10 343 344 342 344 58,000
2002/09/09 348 348 338 343 31,000
2002/09/06 325 339 322 338 73,000
2002/09/05 342 346 337 337 68,000
2002/09/04 332 340 330 334 99,000
2002/09/03 362 362 340 345 88,000
2002/09/02 362 362 353 358 44,000
2002/08/30 363 365 361 365 42,000
2002/08/29 366 366 363 363 65,000
2002/08/28 368 368 362 365 53,000
2002/08/27 368 368 366 368 70,000
2002/08/26 364 368 361 368 71,000
2002/08/23 365 369 364 364 51,000
2002/08/22 359 362 356 362 58,000
2002/08/21 355 360 354 354 46,000
2002/08/20 364 365 355 355 61,000
2002/08/19 361 363 355 359 57,000
2002/08/16 358 360 357 360 46,000
2002/08/15 360 360 356 357 43,000
2002/08/14 355 357 351 351 26,000
2002/08/13 363 363 350 350 40,000
2002/08/12 365 365 356 363 46,000
2002/08/09 355 361 353 357 68,000
2002/08/08 361 362 353 353 45,000
2002/08/07 359 363 354 355 60,000
2002/08/06 353 353 335 344 78,000
2002/08/05 356 358 353 353 17,000
2002/08/02 367 368 361 361 45,000
2002/08/01 366 373 365 371 40,000
2002/07/31 369 374 365 365 51,000
2002/07/30 375 382 368 368 82,000
2002/07/29 362 370 362 362 43,000
2002/07/26 373 373 361 361 80,000
2002/07/25 370 371 363 363 58,000
2002/07/24 371 371 361 361 28,000
2002/07/23 360 374 358 374 46,000
2002/07/22 360 370 360 360 62,000
2002/07/19 372 379 372 379 27,000
2002/07/18 370 385 365 385 125,000
2002/07/17 364 365 355 365 46,000
2002/07/16 360 371 356 365 47,000
2002/07/15 374 374 364 364 43,000
2002/07/12 367 385 367 375 130,000
2002/07/11 369 370 365 365 57,000
2002/07/10 375 376 370 375 48,000
2002/07/09 368 377 365 377 73,000
2002/07/08 370 379 364 369 92,000
2002/07/05 367 367 359 364 52,000
2002/07/04 355 357 352 352 59,000
2002/07/03 341 355 340 355 97,000
2002/07/02 349 349 339 348 68,000
2002/07/01 348 350 343 350 63,000
2002/06/28 340 346 338 343 105,000
2002/06/27 334 339 334 336 38,000
2002/06/26 351 351 332 332 92,000
2002/06/25 347 350 346 348 47,000
2002/06/24 342 347 338 347 61,000
2002/06/21 356 356 345 352 43,000
2002/06/20 350 359 349 359 69,000
2002/06/19 366 366 357 358 56,000
2002/06/18 365 373 360 361 73,000
2002/06/17 372 372 361 361 83,000
2002/06/14 374 380 373 373 135,000
2002/06/13 381 381 372 374 43,000
2002/06/12 385 385 372 372 87,000
2002/06/11 384 385 381 383 38,000
2002/06/10 385 386 383 384 36,000
2002/06/07 383 385 381 385 59,000
2002/06/06 394 399 386 386 74,000
2002/06/05 395 395 391 393 51,000
2002/06/04 395 400 395 395 52,000
2002/06/03 391 398 391 398 45,000
2002/05/31 403 404 395 395 91,000
2002/05/30 412 413 401 402 121,000
2002/05/29 419 419 407 408 558,000
2002/05/28 412 415 404 405 111,000
2002/05/27 414 425 414 416 234,000
2002/05/24 406 415 403 414 78,000
2002/05/23 407 407 403 405 42,000
2002/05/22 406 406 400 402 54,000
2002/05/21 403 406 401 405 89,000
2002/05/20 413 413 403 406 124,000
2002/05/17 409 418 408 410 387,000
2002/05/16 398 408 397 407 196,000
2002/05/15 385 395 384 395 129,000
2002/05/14 377 382 375 375 50,000
2002/05/13 376 376 372 373 54,000
2002/05/10 390 390 381 382 24,000
2002/05/09 398 398 388 391 69,000
2002/05/08 385 389 385 386 33,000
2002/05/07 391 391 380 380 63,000
2002/05/02 396 401 395 401 41,000
2002/05/01 399 409 391 406 99,000
2002/04/30 400 405 394 405 69,000
2002/04/26 416 416 402 410 126,000
2002/04/25 415 416 407 414 237,000
2002/04/24 413 416 406 406 184,000
2002/04/23 400 410 398 403 146,000
2002/04/22 399 405 398 398 84,000
2002/04/19 395 395 386 395 59,000
2002/04/18 394 405 391 396 192,000
2002/04/17 380 397 380 395 162,000
2002/04/16 370 379 365 371 55,000
2002/04/15 368 370 365 370 52,000
2002/04/12 372 378 367 370 60,000
2002/04/11 388 388 374 377 47,000
2002/04/10 374 374 360 373 149,000
2002/04/09 384 384 374 374 87,000
2002/04/08 385 390 385 389 49,000
2002/04/05 388 394 385 390 44,000
2002/04/04 398 398 384 387 44,000
2002/04/03 379 398 375 388 74,000
2002/04/02 378 383 374 379 83,000
2002/04/01 382 388 380 385 108,000
2002/03/29 395 400 395 396 75,000
2002/03/28 406 406 395 395 63,000
2002/03/27 409 410 396 397 117,000
2002/03/26 412 414 405 410 79,000
2002/03/25 420 420 405 410 133,000
2002/03/22 425 428 417 417 403,000
2002/03/20 410 428 407 428 810,000
2002/03/19 406 410 402 406 255,000
2002/03/18 412 412 402 406 181,000
2002/03/15 387 400 387 399 96,000
2002/03/14 386 396 385 392 122,000
2002/03/13 391 398 391 391 102,000
2002/03/12 405 407 395 396 127,000
2002/03/11 412 412 395 408 274,000
2002/03/08 409 418 403 412 737,000
2002/03/07 389 410 389 410 669,000
2002/03/06 380 388 380 388 164,000
2002/03/05 387 390 380 381 354,000
2002/03/04 382 390 380 384 252,000
2002/03/01 370 382 363 380 409,000
2002/02/28 382 395 370 378 745,000
2002/02/27 360 383 359 382 1,135,000
2002/02/26 360 360 346 355 324,000
2002/02/25 330 350 330 349 329,000
2002/02/22 330 330 329 329 64,000
2002/02/21 331 337 329 330 170,000
2002/02/20 330 330 326 327 53,000
2002/02/19 329 330 323 330 68,000
2002/02/18 328 334 328 329 74,000
2002/02/15 333 338 328 328 111,000
2002/02/14 338 343 328 328 167,000
2002/02/13 330 338 329 332 80,000
2002/02/12 324 330 324 329 43,000
2002/02/08 320 326 319 324 71,000
2002/02/07 311 318 311 316 45,000
2002/02/06 312 325 312 317 43,000
2002/02/05 315 320 315 315 31,000
2002/02/04 323 324 317 321 16,000
2002/02/01 333 338 322 322 45,000
2002/01/31 337 339 336 338 43,000
2002/01/30 336 336 331 336 53,000
2002/01/29 342 345 336 336 47,000
2002/01/28 343 345 338 342 82,000
2002/01/25 334 348 333 345 148,000
2002/01/24 331 336 331 332 36,000
2002/01/23 335 335 329 330 73,000
2002/01/22 347 347 340 340 177,000
2002/01/21 339 348 333 348 299,000
2002/01/18 329 339 329 339 86,000
2002/01/17 326 328 325 325 45,000
2002/01/16 321 326 321 326 45,000
2002/01/15 323 324 320 320 64,000
2002/01/11 327 330 323 325 92,000
2002/01/10 324 324 321 322 23,000
2002/01/09 326 327 322 324 56,000
2002/01/08 331 331 320 321 63,000
2002/01/07 330 334 329 334 60,000
2002/01/04 323 329 323 329 39,000

このページの先頭へ