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
2004/12/30 444 445 441 444 29,000
2004/12/29 447 448 443 447 72,000
2004/12/28 446 449 445 447 45,000
2004/12/27 450 450 444 447 107,000
2004/12/24 437 455 436 446 260,000
2004/12/22 430 433 428 433 123,000
2004/12/21 426 429 421 428 60,000
2004/12/20 427 427 419 423 41,000
2004/12/17 422 426 419 425 30,000
2004/12/16 426 428 419 428 23,000
2004/12/15 429 434 424 427 116,000
2004/12/14 419 428 416 427 52,000
2004/12/13 416 421 416 419 32,000
2004/12/10 418 424 418 421 77,000
2004/12/09 424 424 416 417 101,000
2004/12/08 425 429 421 426 61,000
2004/12/07 427 429 423 423 61,000
2004/12/06 423 435 423 427 87,000
2004/12/03 425 426 424 425 102,000
2004/12/02 422 422 415 420 95,000
2004/12/01 421 421 418 421 78,000
2004/11/30 420 420 418 420 40,000
2004/11/29 421 423 418 421 57,000
2004/11/26 422 422 420 420 45,000
2004/11/25 426 426 418 421 59,000
2004/11/24 425 427 420 421 98,000
2004/11/22 410 423 410 420 191,000
2004/11/19 415 417 415 415 27,000
2004/11/18 416 416 413 415 49,000
2004/11/17 415 416 414 416 43,000
2004/11/16 413 416 412 416 60,000
2004/11/15 413 414 411 412 26,000
2004/11/12 406 411 406 411 43,000
2004/11/11 410 414 410 410 39,000
2004/11/10 409 415 407 411 80,000
2004/11/09 405 405 402 402 23,000
2004/11/08 412 412 400 400 59,000
2004/11/05 413 413 409 410 17,000
2004/11/04 406 408 404 408 59,000
2004/11/02 404 405 400 401 32,000
2004/11/01 399 400 398 400 15,000
2004/10/29 405 405 397 400 30,000
2004/10/28 405 405 399 402 35,000
2004/10/27 403 404 398 399 87,000
2004/10/26 407 407 400 400 36,000
2004/10/25 410 410 400 404 53,000
2004/10/22 403 408 403 408 43,000
2004/10/21 403 403 399 403 35,000
2004/10/20 399 401 395 398 69,000
2004/10/19 405 409 401 405 51,000
2004/10/18 406 407 398 402 72,000
2004/10/15 407 410 403 410 24,000
2004/10/14 411 414 405 406 60,000
2004/10/13 414 414 409 411 43,000
2004/10/12 414 415 413 413 18,000
2004/10/08 412 414 412 413 14,000
2004/10/07 412 418 412 414 30,000
2004/10/06 415 416 411 415 38,000
2004/10/05 416 418 413 413 64,000
2004/10/04 414 414 409 411 29,000
2004/10/01 410 410 404 410 22,000
2004/09/30 410 415 407 407 32,000
2004/09/29 405 407 405 406 33,000
2004/09/28 410 413 401 405 52,000
2004/09/27 422 422 414 415 40,000
2004/09/24 417 418 415 418 41,000
2004/09/22 418 418 414 417 50,000
2004/09/21 415 418 411 418 41,000
2004/09/17 416 416 409 414 21,000
2004/09/16 413 416 410 410 29,000
2004/09/15 420 420 412 414 54,000
2004/09/14 414 420 412 419 55,000
2004/09/13 412 413 412 412 34,000
2004/09/10 412 412 408 411 99,000
2004/09/09 413 415 409 409 51,000
2004/09/08 414 415 411 411 38,000
2004/09/07 415 415 412 413 56,000
2004/09/06 412 416 411 416 59,000
2004/09/03 415 415 411 413 87,000
2004/09/02 410 412 409 412 65,000
2004/09/01 403 405 402 405 53,000
2004/08/31 404 405 400 400 43,000
2004/08/30 401 403 400 403 41,000
2004/08/27 403 405 400 405 33,000
2004/08/26 406 406 400 401 39,000
2004/08/25 404 404 401 403 27,000
2004/08/24 403 403 398 400 9,000
2004/08/23 397 401 397 398 58,000
2004/08/20 400 400 395 395 17,000
2004/08/19 395 398 395 397 18,000
2004/08/18 391 395 387 391 31,000
2004/08/17 389 394 387 390 37,000
2004/08/16 396 397 382 384 113,000
2004/08/13 395 396 393 393 42,000
2004/08/12 397 397 392 395 33,000
2004/08/11 395 398 395 396 36,000
2004/08/10 392 394 389 390 106,000
2004/08/09 396 397 391 392 65,000
2004/08/06 400 400 398 399 48,000
2004/08/05 402 405 402 404 81,000
2004/08/04 410 411 402 406 58,000
2004/08/03 412 415 410 412 22,000
2004/08/02 412 414 410 410 49,000
2004/07/30 413 420 412 420 81,000
2004/07/29 417 418 411 418 58,000
2004/07/28 412 418 412 418 16,000
2004/07/27 423 423 410 412 96,000
2004/07/26 425 425 420 420 71,000
2004/07/23 420 424 418 424 112,000
2004/07/22 420 420 416 419 57,000
2004/07/21 417 422 416 422 56,000
2004/07/20 419 420 416 417 61,000
2004/07/16 420 421 417 421 99,000
2004/07/15 421 422 419 420 124,000
2004/07/14 428 428 422 423 69,000
2004/07/13 423 427 418 427 76,000
2004/07/12 418 429 418 428 80,000
2004/07/09 414 417 411 417 105,000
2004/07/08 416 419 414 416 78,000
2004/07/07 420 421 408 419 131,000
2004/07/06 425 427 423 424 127,000
2004/07/05 428 428 423 427 143,000
2004/07/02 425 429 424 428 106,000
2004/07/01 428 429 425 428 95,000
2004/06/30 421 427 421 426 130,000
2004/06/29 422 423 420 423 57,000
2004/06/28 425 425 420 422 77,000
2004/06/25 412 420 412 420 135,000
2004/06/24 418 418 414 416 47,000
2004/06/23 420 420 415 417 82,000
2004/06/22 417 420 415 420 85,000
2004/06/21 410 419 410 418 91,000
2004/06/18 410 413 408 410 67,000
2004/06/17 417 417 411 414 62,000
2004/06/16 416 418 411 416 105,000
2004/06/15 408 415 408 413 181,000
2004/06/14 408 409 405 407 57,000
2004/06/11 406 408 406 408 101,000
2004/06/10 406 409 406 409 30,000
2004/06/09 409 409 405 405 58,000
2004/06/08 409 411 407 410 92,000
2004/06/07 402 406 401 405 66,000
2004/06/04 396 399 396 399 78,000
2004/06/03 397 398 394 396 72,000
2004/06/02 395 398 392 396 87,000
2004/06/01 397 397 391 393 91,000
2004/05/31 394 395 393 393 41,000
2004/05/28 391 393 389 393 53,000
2004/05/27 393 393 387 388 63,000
2004/05/26 393 397 389 389 73,000
2004/05/25 392 393 387 392 53,000
2004/05/24 394 397 390 396 120,000
2004/05/21 395 406 395 403 62,000
2004/05/20 389 400 389 395 137,000
2004/05/19 390 391 378 391 51,000
2004/05/18 376 385 375 375 56,000
2004/05/17 380 382 370 375 85,000
2004/05/14 390 391 383 387 57,000
2004/05/13 391 396 389 391 53,000
2004/05/12 402 402 397 401 76,000
2004/05/11 387 394 382 389 60,000
2004/05/10 407 407 384 389 97,000
2004/05/07 420 421 415 417 66,000
2004/05/06 432 433 423 423 99,000
2004/04/30 434 435 428 432 143,000
2004/04/28 443 446 437 437 292,000
2004/04/27 440 442 431 434 123,000
2004/04/26 445 448 440 446 373,000
2004/04/23 425 449 421 438 374,000
2004/04/22 414 423 412 416 138,000
2004/04/21 411 414 410 413 61,000
2004/04/20 412 415 407 414 54,000
2004/04/19 418 420 406 409 93,000
2004/04/16 420 420 414 414 62,000
2004/04/15 422 425 418 419 91,000
2004/04/14 423 425 419 424 108,000
2004/04/13 419 424 419 424 68,000
2004/04/12 417 420 415 419 57,000
2004/04/09 423 423 414 414 97,000
2004/04/08 426 426 420 425 122,000
2004/04/07 425 425 416 423 83,000
2004/04/06 429 430 420 425 174,000
2004/04/05 421 428 419 424 147,000
2004/04/02 417 420 415 420 84,000
2004/04/01 421 422 417 421 122,000
2004/03/31 430 430 420 422 85,000
2004/03/30 425 429 420 426 303,000
2004/03/29 418 418 409 417 128,000
2004/03/26 413 419 406 415 263,000
2004/03/25 407 415 406 412 278,000
2004/03/24 400 408 400 403 63,000
2004/03/23 399 402 396 398 118,000
2004/03/22 403 407 403 404 61,000
2004/03/19 403 403 400 402 104,000
2004/03/18 406 410 400 403 170,000
2004/03/17 400 403 400 403 114,000
2004/03/16 400 402 399 400 104,000
2004/03/15 396 402 396 401 121,000
2004/03/12 387 392 386 391 141,000
2004/03/11 391 392 385 392 101,000
2004/03/10 400 402 396 397 169,000
2004/03/09 400 404 399 400 140,000
2004/03/08 401 405 399 400 139,000
2004/03/05 401 406 394 396 184,000
2004/03/04 390 398 390 395 151,000
2004/03/03 392 395 388 392 91,000
2004/03/02 394 394 390 392 150,000
2004/03/01 388 390 385 389 254,000
2004/02/27 380 386 378 385 112,000
2004/02/26 383 384 377 377 103,000
2004/02/25 379 384 377 378 71,000
2004/02/24 383 383 378 378 57,000
2004/02/23 376 384 376 376 134,000
2004/02/20 376 377 374 374 61,000
2004/02/19 372 383 372 377 75,000
2004/02/18 379 383 378 379 63,000
2004/02/17 375 380 375 377 32,000
2004/02/16 375 378 375 375 39,000
2004/02/13 370 376 370 371 35,000
2004/02/12 373 374 371 371 40,000
2004/02/10 373 380 372 372 21,000
2004/02/09 376 380 370 373 32,000
2004/02/06 375 385 373 374 57,000
2004/02/05 372 374 370 370 35,000
2004/02/04 380 380 370 372 73,000
2004/02/03 384 386 380 382 32,000
2004/02/02 384 388 383 383 35,000
2004/01/30 382 389 382 383 40,000
2004/01/29 382 382 377 378 42,000
2004/01/28 383 387 380 382 43,000
2004/01/27 391 391 385 386 36,000
2004/01/26 394 394 385 386 61,000
2004/01/23 394 394 388 388 31,000
2004/01/22 397 397 390 394 50,000
2004/01/21 399 399 394 396 70,000
2004/01/20 393 397 393 394 111,000
2004/01/19 386 395 385 390 46,000
2004/01/16 383 384 382 383 53,000
2004/01/15 389 389 381 383 60,000
2004/01/14 386 391 383 389 68,000
2004/01/13 389 405 385 391 92,000
2004/01/09 385 388 380 387 140,000
2004/01/08 377 381 376 381 47,000
2004/01/07 376 376 372 373 36,000
2004/01/06 372 376 371 372 101,000
2004/01/05 374 375 370 371 50,000

このページの先頭へ