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
2020/12/30 1,040 1,047 1,039 1,043 6,900
2020/12/29 1,052 1,066 1,040 1,044 12,300
2020/12/28 1,095 1,100 1,028 1,039 20,000
2020/12/25 1,134 1,134 1,087 1,090 21,000
2020/12/24 1,135 1,135 1,123 1,126 6,300
2020/12/23 1,144 1,144 1,126 1,131 3,300
2020/12/22 1,136 1,140 1,132 1,134 4,100
2020/12/21 1,139 1,143 1,131 1,136 9,100
2020/12/18 1,150 1,154 1,121 1,150 18,200
2020/12/17 1,161 1,161 1,151 1,158 2,200
2020/12/16 1,158 1,164 1,155 1,155 3,000
2020/12/15 1,155 1,164 1,155 1,164 3,100
2020/12/14 1,159 1,162 1,155 1,160 5,400
2020/12/11 1,161 1,164 1,149 1,158 6,200
2020/12/10 1,155 1,161 1,151 1,159 2,300
2020/12/09 1,143 1,149 1,134 1,149 3,400
2020/12/08 1,107 1,168 1,107 1,158 12,700
2020/12/07 1,169 1,169 1,164 1,165 3,100
2020/12/04 1,186 1,186 1,177 1,182 4,000
2020/12/03 1,179 1,183 1,179 1,183 1,500
2020/12/02 1,159 1,186 1,159 1,184 6,800
2020/12/01 1,170 1,176 1,159 1,159 3,700
2020/11/30 1,148 1,178 1,148 1,168 5,600
2020/11/27 1,143 1,178 1,139 1,178 16,300
2020/11/26 1,161 1,161 1,151 1,158 4,100
2020/11/25 1,178 1,178 1,153 1,154 9,700
2020/11/24 1,171 1,174 1,163 1,170 6,600
2020/11/20 1,158 1,161 1,152 1,161 1,200
2020/11/19 1,155 1,167 1,152 1,152 3,400
2020/11/18 1,152 1,167 1,150 1,152 3,300
2020/11/17 1,178 1,178 1,159 1,161 4,000
2020/11/16 1,171 1,182 1,165 1,178 5,700
2020/11/13 1,166 1,179 1,166 1,171 2,800
2020/11/12 1,188 1,188 1,164 1,180 3,200
2020/11/11 1,184 1,187 1,176 1,185 7,800
2020/11/10 1,179 1,193 1,150 1,171 13,700
2020/11/09 1,166 1,175 1,156 1,175 4,100
2020/11/06 1,156 1,164 1,154 1,164 4,200
2020/11/05 1,162 1,168 1,156 1,168 5,700
2020/11/04 1,137 1,150 1,137 1,150 3,500
2020/11/02 1,127 1,134 1,125 1,134 4,800
2020/10/30 1,133 1,133 1,126 1,130 1,400
2020/10/29 1,132 1,137 1,127 1,127 3,700
2020/10/28 1,125 1,132 1,125 1,132 2,400
2020/10/27 1,132 1,136 1,126 1,136 2,800
2020/10/26 1,134 1,134 1,134 1,134 1,100
2020/10/23 1,131 1,131 1,124 1,130 2,400
2020/10/22 1,115 1,126 1,111 1,121 4,200
2020/10/21 1,125 1,125 1,110 1,125 3,200
2020/10/20 1,112 1,122 1,112 1,116 1,800
2020/10/19 1,112 1,121 1,112 1,119 4,100
2020/10/16 1,119 1,120 1,114 1,114 2,700
2020/10/15 1,117 1,121 1,117 1,119 2,600
2020/10/14 1,134 1,143 1,119 1,130 6,100
2020/10/13 1,130 1,185 1,111 1,129 20,700
2020/10/12 1,159 1,183 1,159 1,169 3,900
2020/10/09 1,171 1,190 1,111 1,111 6,200
2020/10/08 1,182 1,184 1,173 1,184 5,200
2020/10/07 1,166 1,184 1,166 1,175 3,500
2020/10/06 1,193 1,193 1,181 1,187 2,400
2020/10/05 1,170 1,182 1,165 1,177 4,600
2020/10/02 1,170 1,198 1,153 1,187 16,300
2020/09/30 1,176 1,200 1,176 1,200 6,300
2020/09/29 1,239 1,239 1,171 1,191 13,700
2020/09/28 1,228 1,252 1,209 1,252 16,500
2020/09/25 1,230 1,230 1,221 1,227 7,800
2020/09/24 1,230 1,230 1,216 1,229 8,500
2020/09/23 1,201 1,230 1,201 1,230 8,500
2020/09/18 1,222 1,227 1,216 1,220 12,500
2020/09/17 1,214 1,222 1,213 1,222 5,900
2020/09/16 1,198 1,215 1,191 1,215 10,700
2020/09/15 1,199 1,199 1,191 1,199 5,700
2020/09/14 1,194 1,198 1,181 1,198 6,700
2020/09/11 1,199 1,199 1,193 1,196 7,600
2020/09/10 1,196 1,196 1,182 1,187 5,100
2020/09/09 1,194 1,200 1,170 1,186 17,900
2020/09/08 1,178 1,194 1,136 1,194 12,800
2020/09/07 1,179 1,179 1,172 1,178 2,700
2020/09/04 1,186 1,188 1,168 1,179 4,200
2020/09/03 1,178 1,189 1,163 1,175 3,300
2020/09/02 1,155 1,165 1,155 1,164 3,600
2020/09/01 1,177 1,186 1,169 1,169 5,700
2020/08/31 1,188 1,188 1,170 1,170 2,400
2020/08/28 1,180 1,180 1,163 1,169 5,700
2020/08/27 1,189 1,190 1,167 1,176 1,900
2020/08/26 1,193 1,193 1,164 1,164 2,200
2020/08/25 1,185 1,193 1,175 1,193 3,600
2020/08/24 1,164 1,164 1,156 1,156 1,400
2020/08/21 1,162 1,163 1,162 1,163 800
2020/08/20 1,164 1,177 1,164 1,164 1,200
2020/08/19 1,195 1,195 1,175 1,175 800
2020/08/18 1,168 1,188 1,165 1,165 4,200
2020/08/17 1,160 1,181 1,160 1,181 600
2020/08/14 1,184 1,184 1,159 1,160 2,200
2020/08/13 1,183 1,198 1,183 1,198 5,100
2020/08/12 1,158 1,195 1,121 1,195 17,400
2020/08/11 1,119 1,158 1,108 1,158 5,500
2020/08/07 1,113 1,113 1,109 1,111 3,700
2020/08/06 1,116 1,122 1,111 1,113 7,500
2020/08/05 1,103 1,122 1,103 1,122 8,500
2020/08/04 1,136 1,179 1,118 1,179 3,100
2020/08/03 1,126 1,126 1,101 1,106 3,300
2020/07/31 1,212 1,212 1,100 1,100 8,500
2020/07/30 1,212 1,212 1,209 1,212 2,800
2020/07/29 1,215 1,215 1,206 1,212 2,400
2020/07/28 1,213 1,215 1,210 1,215 4,000
2020/07/27 1,200 1,215 1,189 1,215 16,700
2020/07/22 1,215 1,217 1,191 1,191 10,900
2020/07/21 1,189 1,200 1,189 1,200 4,100
2020/07/20 1,189 1,198 1,187 1,198 3,400
2020/07/17 1,199 1,199 1,188 1,188 1,500
2020/07/16 1,161 1,188 1,161 1,175 1,700
2020/07/15 1,154 1,173 1,154 1,173 3,700
2020/07/14 1,162 1,192 1,157 1,159 5,800
2020/07/13 1,161 1,163 1,150 1,150 5,200
2020/07/10 1,136 1,175 1,136 1,142 9,100
2020/07/09 1,186 1,186 1,126 1,158 6,400
2020/07/08 1,188 1,189 1,185 1,185 4,500
2020/07/07 1,214 1,214 1,188 1,188 2,700
2020/07/06 1,207 1,207 1,189 1,201 2,700
2020/07/03 1,196 1,200 1,173 1,200 11,100
2020/07/02 1,203 1,203 1,190 1,191 5,300
2020/07/01 1,205 1,210 1,191 1,191 7,600
2020/06/30 1,198 1,208 1,196 1,197 4,600
2020/06/29 1,240 1,240 1,194 1,198 11,400
2020/06/26 1,230 1,238 1,221 1,238 7,400
2020/06/25 1,222 1,222 1,211 1,211 5,800
2020/06/24 1,229 1,229 1,210 1,210 5,500
2020/06/23 1,219 1,229 1,219 1,229 3,500
2020/06/22 1,220 1,220 1,220 1,220 400
2020/06/19 1,205 1,221 1,205 1,221 4,200
2020/06/18 1,230 1,237 1,208 1,223 6,600
2020/06/17 1,218 1,225 1,207 1,225 4,100
2020/06/16 1,203 1,212 1,192 1,212 4,500
2020/06/15 1,204 1,209 1,203 1,203 4,200
2020/06/12 1,207 1,216 1,207 1,207 12,500
2020/06/11 1,224 1,224 1,214 1,214 5,200
2020/06/10 1,214 1,225 1,214 1,225 8,200
2020/06/09 1,217 1,219 1,213 1,218 3,100
2020/06/08 1,209 1,218 1,209 1,218 7,100
2020/06/05 1,197 1,209 1,197 1,209 14,100
2020/06/04 1,197 1,198 1,182 1,197 4,200
2020/06/03 1,199 1,199 1,191 1,198 5,000
2020/06/02 1,188 1,199 1,184 1,189 4,700
2020/06/01 1,189 1,191 1,183 1,188 9,600
2020/05/29 1,213 1,215 1,191 1,191 9,700
2020/05/28 1,226 1,226 1,203 1,213 9,500
2020/05/27 1,200 1,226 1,197 1,226 10,400
2020/05/26 1,195 1,224 1,195 1,224 12,900
2020/05/25 1,199 1,199 1,191 1,195 2,500
2020/05/22 1,192 1,193 1,187 1,187 1,900
2020/05/21 1,195 1,195 1,186 1,193 6,400
2020/05/20 1,201 1,201 1,189 1,195 9,900
2020/05/19 1,205 1,205 1,191 1,201 10,100
2020/05/18 1,200 1,207 1,199 1,200 2,300
2020/05/15 1,199 1,200 1,190 1,199 9,400
2020/05/14 1,199 1,199 1,191 1,191 4,600
2020/05/13 1,195 1,205 1,180 1,198 11,500
2020/05/12 1,197 1,210 1,195 1,210 4,200
2020/05/11 1,176 1,208 1,176 1,197 4,600
2020/05/08 1,207 1,207 1,193 1,206 3,200
2020/05/07 1,195 1,202 1,195 1,201 2,300
2020/05/01 1,202 1,207 1,190 1,207 11,800
2020/04/30 1,212 1,213 1,191 1,201 7,200
2020/04/28 1,159 1,212 1,156 1,196 26,700
2020/04/27 1,188 1,189 1,173 1,189 4,000
2020/04/24 1,175 1,175 1,154 1,167 7,100
2020/04/23 1,135 1,157 1,131 1,156 14,100
2020/04/22 1,153 1,153 1,132 1,135 11,700
2020/04/21 1,160 1,160 1,144 1,157 6,200
2020/04/20 1,126 1,186 1,076 1,160 23,600
2020/04/17 1,207 1,209 1,186 1,186 7,100
2020/04/16 1,149 1,207 1,149 1,207 13,300
2020/04/15 1,174 1,179 1,157 1,166 8,200
2020/04/14 1,169 1,174 1,164 1,174 7,200
2020/04/13 1,120 1,171 1,120 1,168 13,300
2020/04/10 1,167 1,174 1,152 1,174 5,600
2020/04/09 1,166 1,166 1,158 1,160 2,800
2020/04/08 1,167 1,177 1,154 1,166 5,100
2020/04/07 1,165 1,183 1,165 1,167 4,500
2020/04/06 1,100 1,155 1,100 1,154 10,300
2020/04/03 1,119 1,129 1,100 1,115 8,000
2020/04/02 1,167 1,171 1,115 1,115 12,700
2020/04/01 1,185 1,247 1,169 1,184 21,000
2020/03/31 1,159 1,187 1,158 1,187 8,700
2020/03/30 1,209 1,210 1,161 1,161 20,300
2020/03/27 1,187 1,245 1,172 1,240 42,400
2020/03/26 1,150 1,157 1,116 1,157 19,900
2020/03/25 1,152 1,154 1,102 1,150 11,300
2020/03/24 1,103 1,116 1,078 1,116 9,500
2020/03/23 982 1,100 980 1,099 16,500
2020/03/19 1,020 1,032 990 1,000 15,600
2020/03/18 1,080 1,080 1,006 1,021 14,200
2020/03/17 906 1,085 905 1,085 20,400
2020/03/16 981 1,010 959 961 26,300
2020/03/13 974 1,020 902 1,003 45,300
2020/03/12 1,050 1,080 1,005 1,037 31,600
2020/03/11 1,053 1,095 1,052 1,056 5,600
2020/03/10 1,029 1,060 1,025 1,050 38,600
2020/03/09 1,059 1,089 1,050 1,052 38,600
2020/03/06 1,089 1,100 1,087 1,089 23,500
2020/03/05 1,110 1,110 1,093 1,097 10,900
2020/03/04 1,083 1,115 1,083 1,095 13,300
2020/03/03 1,121 1,178 1,101 1,101 15,400
2020/03/02 1,126 1,137 1,073 1,114 21,600
2020/02/28 1,149 1,156 1,127 1,149 31,100
2020/02/27 1,191 1,191 1,158 1,158 14,700
2020/02/26 1,135 1,199 1,135 1,188 24,300
2020/02/25 1,174 1,233 1,153 1,153 47,200
2020/02/21 1,232 1,235 1,232 1,234 4,900
2020/02/20 1,234 1,235 1,230 1,230 4,500
2020/02/19 1,236 1,236 1,231 1,231 4,400
2020/02/18 1,230 1,241 1,230 1,236 8,700
2020/02/17 1,238 1,247 1,235 1,239 6,600
2020/02/14 1,247 1,249 1,241 1,249 5,700
2020/02/13 1,247 1,247 1,236 1,242 5,300
2020/02/12 1,241 1,243 1,241 1,241 2,600
2020/02/10 1,242 1,245 1,241 1,243 5,800
2020/02/07 1,246 1,249 1,245 1,249 3,800
2020/02/06 1,241 1,248 1,240 1,246 11,200
2020/02/05 1,238 1,243 1,234 1,234 5,900
2020/02/04 1,234 1,238 1,234 1,238 3,200
2020/02/03 1,226 1,238 1,226 1,234 9,500
2020/01/31 1,228 1,237 1,228 1,237 7,300
2020/01/30 1,233 1,235 1,228 1,229 12,800
2020/01/29 1,235 1,237 1,233 1,235 4,500
2020/01/28 1,236 1,249 1,232 1,239 9,600
2020/01/27 1,248 1,248 1,238 1,239 15,800
2020/01/24 1,250 1,250 1,241 1,243 15,500
2020/01/23 1,236 1,241 1,231 1,233 7,500
2020/01/22 1,228 1,246 1,228 1,233 7,200
2020/01/21 1,229 1,232 1,224 1,228 3,400
2020/01/20 1,238 1,238 1,226 1,226 5,900
2020/01/17 1,227 1,230 1,226 1,226 6,000
2020/01/16 1,229 1,231 1,227 1,227 2,900
2020/01/15 1,234 1,235 1,228 1,229 13,100
2020/01/14 1,244 1,244 1,232 1,234 7,100
2020/01/10 1,231 1,238 1,231 1,234 1,300
2020/01/09 1,225 1,236 1,220 1,231 10,000
2020/01/08 1,234 1,235 1,224 1,228 12,000
2020/01/07 1,230 1,244 1,230 1,236 10,300
2020/01/06 1,212 1,239 1,212 1,227 12,200

このページの先頭へ