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
2007/12/28 412 413 404 407 30,000
2007/12/27 417 418 411 414 45,000
2007/12/26 398 412 398 412 99,000
2007/12/25 404 405 395 398 135,000
2007/12/21 403 406 400 404 105,000
2007/12/20 408 412 401 403 52,000
2007/12/19 410 412 407 407 69,000
2007/12/18 410 415 409 410 51,000
2007/12/17 418 425 410 410 62,000
2007/12/14 417 420 417 419 82,000
2007/12/13 419 423 418 418 48,000
2007/12/12 422 423 420 422 109,000
2007/12/11 422 424 422 422 37,000
2007/12/10 418 420 417 420 45,000
2007/12/07 418 425 418 422 87,000
2007/12/06 420 422 416 422 34,000
2007/12/05 420 420 416 419 61,000
2007/12/04 420 420 415 415 48,000
2007/12/03 420 424 417 420 58,000
2007/11/30 408 425 408 419 90,000
2007/11/29 408 416 408 413 93,000
2007/11/28 404 409 404 408 26,000
2007/11/27 393 416 393 403 48,000
2007/11/26 405 407 395 402 99,000
2007/11/22 409 410 399 400 78,000
2007/11/21 415 415 400 401 125,000
2007/11/20 407 413 405 413 115,000
2007/11/19 413 425 411 412 67,000
2007/11/16 425 425 409 415 135,000
2007/11/15 439 443 438 441 42,000
2007/11/14 449 449 437 437 63,000
2007/11/13 442 457 436 436 57,000
2007/11/12 448 461 445 445 60,000
2007/11/09 449 451 443 448 52,000
2007/11/08 455 455 449 449 48,000
2007/11/07 472 472 460 460 44,000
2007/11/06 473 473 470 471 65,000
2007/11/05 477 477 472 474 36,000
2007/11/02 474 482 471 477 48,000
2007/11/01 477 480 475 479 39,000
2007/10/31 479 480 476 479 37,000
2007/10/30 483 483 476 478 50,000
2007/10/29 481 482 478 481 30,000
2007/10/26 487 487 480 482 40,000
2007/10/25 483 483 480 482 58,000
2007/10/24 484 487 482 482 48,000
2007/10/23 484 484 482 482 21,000
2007/10/22 491 491 483 485 38,000
2007/10/19 495 497 492 493 35,000
2007/10/18 499 503 498 500 32,000
2007/10/17 502 502 495 501 33,000
2007/10/16 508 510 502 502 36,000
2007/10/15 513 515 501 505 26,000
2007/10/12 509 512 506 507 40,000
2007/10/11 503 519 500 519 112,000
2007/10/10 495 506 495 502 37,000
2007/10/09 502 502 496 497 29,000
2007/10/05 495 500 495 498 48,000
2007/10/04 502 502 494 498 5,000
2007/10/03 496 502 495 502 47,000
2007/10/02 497 499 495 498 20,000
2007/10/01 492 496 491 493 45,000
2007/09/28 500 501 491 492 23,000
2007/09/27 492 501 492 501 64,000
2007/09/26 491 497 491 495 49,000
2007/09/25 495 499 492 496 27,000
2007/09/21 498 500 495 497 56,000
2007/09/20 500 500 498 500 41,000
2007/09/19 494 502 494 499 40,000
2007/09/18 488 496 488 492 42,000
2007/09/14 503 504 494 495 82,000
2007/09/13 503 503 498 499 30,000
2007/09/12 499 499 496 498 45,000
2007/09/11 493 500 490 499 40,000
2007/09/10 500 500 491 496 56,000
2007/09/07 502 504 498 500 8,000
2007/09/06 501 501 496 501 42,000
2007/09/05 509 509 500 501 31,000
2007/09/04 512 512 503 509 10,000
2007/09/03 513 515 508 511 38,000
2007/08/31 498 513 498 513 68,000
2007/08/30 498 505 498 500 24,000
2007/08/29 500 500 492 496 82,000
2007/08/28 503 504 497 499 111,000
2007/08/27 502 515 502 513 39,000
2007/08/24 516 516 510 511 26,000
2007/08/23 500 511 500 511 36,000
2007/08/22 502 506 501 504 19,000
2007/08/21 498 515 498 507 39,000
2007/08/20 530 530 496 497 68,000
2007/08/17 499 503 493 493 118,000
2007/08/16 520 520 506 509 52,000
2007/08/15 524 534 523 530 49,000
2007/08/14 515 530 515 523 31,000
2007/08/13 512 522 510 519 44,000
2007/08/10 531 540 510 510 108,000
2007/08/09 531 536 530 536 31,000
2007/08/08 530 534 530 533 22,000
2007/08/07 537 537 530 530 19,000
2007/08/06 533 540 533 536 46,000
2007/08/03 542 542 530 535 30,000
2007/08/02 540 542 540 541 29,000
2007/08/01 548 548 541 542 40,000
2007/07/31 548 549 547 548 22,000
2007/07/30 543 548 541 548 28,000
2007/07/27 545 545 541 543 63,000
2007/07/26 555 555 550 551 49,000
2007/07/25 549 550 545 545 66,000
2007/07/24 546 550 545 549 22,000
2007/07/23 553 553 547 547 66,000
2007/07/20 559 559 552 554 20,000
2007/07/19 554 559 552 555 25,000
2007/07/18 561 562 554 555 33,000
2007/07/17 557 560 557 560 30,000
2007/07/13 554 557 554 557 41,000
2007/07/12 557 557 554 557 49,000
2007/07/11 552 556 550 555 52,000
2007/07/10 567 567 557 559 30,000
2007/07/09 553 558 553 558 32,000
2007/07/06 556 559 553 557 37,000
2007/07/05 563 563 556 559 40,000
2007/07/04 560 560 555 556 17,000
2007/07/03 557 558 557 557 26,000
2007/07/02 565 565 556 558 46,000
2007/06/29 552 558 551 558 65,000
2007/06/28 558 558 552 556 33,000
2007/06/27 551 557 548 551 64,000
2007/06/26 552 556 550 551 50,000
2007/06/25 558 562 551 551 58,000
2007/06/22 563 563 557 557 18,000
2007/06/21 557 562 553 562 37,000
2007/06/20 555 557 552 557 28,000
2007/06/19 560 560 550 552 43,000
2007/06/18 555 559 552 554 65,000
2007/06/15 543 555 543 555 68,000
2007/06/14 541 549 541 547 42,000
2007/06/13 550 550 545 549 25,000
2007/06/12 551 553 545 547 41,000
2007/06/11 559 559 553 554 36,000
2007/06/08 549 550 545 547 86,000
2007/06/07 551 554 546 549 41,000
2007/06/06 554 555 550 551 36,000
2007/06/05 550 558 550 554 67,000
2007/06/04 557 557 550 555 59,000
2007/06/01 562 565 560 561 40,000
2007/05/31 563 563 557 560 35,000
2007/05/30 559 566 559 563 19,000
2007/05/29 561 567 561 567 31,000
2007/05/28 568 568 563 565 31,000
2007/05/25 560 560 552 558 45,000
2007/05/24 569 569 562 565 17,000
2007/05/23 556 570 556 569 55,000
2007/05/22 557 566 552 566 73,000
2007/05/21 525 568 525 567 169,000
2007/05/18 525 527 521 523 54,000
2007/05/17 528 530 525 525 64,000
2007/05/16 533 534 528 530 66,000
2007/05/15 549 553 530 533 104,000
2007/05/14 554 554 548 553 69,000
2007/05/11 552 554 551 553 42,000
2007/05/10 566 566 555 561 43,000
2007/05/09 564 566 560 566 39,000
2007/05/08 570 570 565 569 17,000
2007/05/07 568 573 563 573 36,000
2007/05/02 564 568 561 568 28,000
2007/05/01 566 573 564 567 42,000
2007/04/27 574 574 570 573 18,000
2007/04/26 580 580 570 573 43,000
2007/04/25 575 577 570 576 60,000
2007/04/24 563 575 556 575 68,000
2007/04/23 558 565 558 564 49,000
2007/04/20 553 559 553 557 27,000
2007/04/19 558 560 550 552 61,000
2007/04/18 556 559 555 557 34,000
2007/04/17 566 566 553 556 55,000
2007/04/16 562 568 562 564 23,000
2007/04/13 565 567 557 557 53,000
2007/04/12 565 567 561 566 20,000
2007/04/11 570 575 567 570 39,000
2007/04/10 570 575 567 570 105,000
2007/04/09 569 573 564 573 42,000
2007/04/06 570 573 566 569 35,000
2007/04/05 566 573 565 571 42,000
2007/04/04 559 567 559 566 76,000
2007/04/03 562 567 556 557 50,000
2007/04/02 577 577 562 562 43,000
2007/03/30 576 578 565 571 29,000
2007/03/29 560 575 560 572 47,000
2007/03/28 580 580 562 568 55,000
2007/03/27 581 582 571 580 51,000
2007/03/26 598 600 590 596 83,000
2007/03/23 589 598 585 598 73,000
2007/03/22 586 590 586 586 33,000
2007/03/20 591 593 583 583 35,000
2007/03/19 575 592 575 586 60,000
2007/03/16 572 582 572 575 33,000
2007/03/15 567 577 567 574 30,000
2007/03/14 581 581 565 565 86,000
2007/03/13 584 584 578 578 46,000
2007/03/12 580 584 570 579 25,000
2007/03/09 564 573 563 570 123,000
2007/03/08 565 569 562 563 105,000
2007/03/07 574 574 562 567 82,000
2007/03/06 559 571 559 568 56,000
2007/03/05 581 581 557 557 96,000
2007/03/02 584 584 578 580 83,000
2007/03/01 582 587 578 583 59,000
2007/02/28 571 588 571 587 99,000
2007/02/27 606 608 598 601 131,000
2007/02/26 612 615 608 610 56,000
2007/02/23 607 614 607 613 68,000
2007/02/22 609 611 606 608 67,000
2007/02/21 607 609 605 605 61,000
2007/02/20 607 607 601 607 58,000
2007/02/19 604 607 603 605 27,000
2007/02/16 597 605 596 603 69,000
2007/02/15 593 598 593 597 81,000
2007/02/14 589 595 589 592 59,000
2007/02/13 585 595 580 588 36,000
2007/02/09 582 587 580 587 32,000
2007/02/08 585 594 582 582 85,000
2007/02/07 587 587 583 585 69,000
2007/02/06 585 592 585 587 32,000
2007/02/05 589 591 584 585 57,000
2007/02/02 594 597 591 591 34,000
2007/02/01 593 593 587 591 57,000
2007/01/31 595 595 587 587 60,000
2007/01/30 594 600 591 595 69,000
2007/01/29 589 596 586 591 58,000
2007/01/26 593 594 590 590 75,000
2007/01/25 610 610 590 596 142,000
2007/01/24 605 607 600 607 72,000
2007/01/23 600 605 600 605 75,000
2007/01/22 599 608 598 604 75,000
2007/01/19 597 599 590 599 67,000
2007/01/18 595 600 595 597 56,000
2007/01/17 596 596 593 595 71,000
2007/01/16 600 606 598 598 88,000
2007/01/15 601 601 596 599 88,000
2007/01/12 583 587 578 585 46,000
2007/01/11 573 578 572 578 71,000
2007/01/10 579 581 571 571 55,000
2007/01/09 579 581 578 579 43,000
2007/01/05 576 585 570 571 69,000
2007/01/04 571 576 571 576 12,000

このページの先頭へ