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
2021/12/30 1,361 1,395 1,351 1,378 15,100
2021/12/29 1,350 1,371 1,343 1,363 19,400
2021/12/28 1,360 1,362 1,344 1,351 15,800
2021/12/27 1,330 1,366 1,330 1,366 8,800
2021/12/24 1,330 1,364 1,330 1,343 25,500
2021/12/23 1,340 1,352 1,329 1,330 14,100
2021/12/22 1,322 1,345 1,315 1,339 21,200
2021/12/21 1,290 1,317 1,290 1,309 10,900
2021/12/20 1,323 1,323 1,282 1,282 12,200
2021/12/17 1,320 1,338 1,311 1,323 12,700
2021/12/16 1,305 1,335 1,302 1,335 16,000
2021/12/15 1,274 1,308 1,274 1,305 6,300
2021/12/14 1,292 1,297 1,280 1,286 8,400
2021/12/13 1,286 1,292 1,273 1,292 5,800
2021/12/10 1,286 1,294 1,264 1,271 12,000
2021/12/09 1,312 1,312 1,289 1,304 8,300
2021/12/08 1,302 1,327 1,300 1,312 13,700
2021/12/07 1,279 1,317 1,279 1,317 17,400
2021/12/06 1,290 1,304 1,258 1,258 17,600
2021/12/03 1,273 1,309 1,269 1,307 14,900
2021/12/02 1,227 1,285 1,227 1,249 20,200
2021/12/01 1,220 1,266 1,220 1,249 14,300
2021/11/30 1,231 1,260 1,225 1,225 16,900
2021/11/29 1,250 1,252 1,215 1,215 21,600
2021/11/26 1,303 1,303 1,255 1,263 23,300
2021/11/25 1,317 1,330 1,306 1,306 12,600
2021/11/24 1,336 1,336 1,317 1,317 13,700
2021/11/22 1,335 1,344 1,329 1,336 9,800
2021/11/19 1,346 1,346 1,315 1,334 13,500
2021/11/18 1,350 1,379 1,338 1,346 12,500
2021/11/17 1,407 1,407 1,367 1,370 18,900
2021/11/16 1,422 1,430 1,395 1,420 24,700
2021/11/15 1,436 1,445 1,393 1,427 24,800
2021/11/12 1,402 1,432 1,385 1,431 18,600
2021/11/11 1,327 1,363 1,327 1,363 8,300
2021/11/10 1,328 1,338 1,319 1,331 10,900
2021/11/09 1,424 1,424 1,338 1,339 23,900
2021/11/08 1,441 1,456 1,387 1,394 16,600
2021/11/05 1,457 1,461 1,411 1,411 20,000
2021/11/04 1,445 1,487 1,445 1,487 17,800
2021/11/02 1,410 1,451 1,410 1,430 16,400
2021/11/01 1,337 1,394 1,336 1,394 12,600
2021/10/29 1,322 1,331 1,318 1,322 9,800
2021/10/28 1,306 1,332 1,295 1,326 15,600
2021/10/27 1,342 1,342 1,306 1,306 3,800
2021/10/26 1,334 1,334 1,321 1,321 4,000
2021/10/25 1,320 1,335 1,309 1,316 7,200
2021/10/22 1,342 1,349 1,279 1,312 25,100
2021/10/21 1,386 1,386 1,350 1,350 6,800
2021/10/20 1,379 1,405 1,377 1,386 12,000
2021/10/19 1,381 1,381 1,361 1,368 9,700
2021/10/18 1,381 1,381 1,340 1,376 18,200
2021/10/15 1,327 1,356 1,325 1,351 9,200
2021/10/14 1,310 1,310 1,300 1,308 4,400
2021/10/13 1,324 1,334 1,303 1,303 12,700
2021/10/12 1,350 1,359 1,320 1,323 9,900
2021/10/11 1,371 1,383 1,342 1,351 13,500
2021/10/08 1,369 1,384 1,361 1,365 14,400
2021/10/07 1,360 1,370 1,341 1,359 18,200
2021/10/06 1,361 1,399 1,360 1,365 15,100
2021/10/05 1,382 1,386 1,331 1,359 24,400
2021/10/04 1,430 1,431 1,373 1,405 27,000
2021/10/01 1,391 1,453 1,386 1,429 45,300
2021/09/30 1,492 1,492 1,400 1,400 39,400
2021/09/29 1,515 1,518 1,465 1,492 29,100
2021/09/28 1,570 1,570 1,512 1,562 35,100
2021/09/27 1,612 1,612 1,566 1,583 17,400
2021/09/24 1,564 1,610 1,553 1,605 26,700
2021/09/22 1,573 1,573 1,527 1,555 25,500
2021/09/21 1,588 1,634 1,584 1,599 23,500
2021/09/17 1,579 1,648 1,572 1,648 28,800
2021/09/16 1,659 1,659 1,546 1,582 43,100
2021/09/15 1,657 1,657 1,625 1,656 19,900
2021/09/14 1,667 1,674 1,631 1,657 36,700
2021/09/13 1,600 1,666 1,598 1,660 46,300
2021/09/10 1,565 1,600 1,565 1,600 29,900
2021/09/09 1,580 1,599 1,564 1,588 21,500
2021/09/08 1,588 1,600 1,489 1,582 44,500
2021/09/07 1,531 1,600 1,531 1,588 44,000
2021/09/06 1,538 1,590 1,493 1,509 54,600
2021/09/03 1,505 1,544 1,505 1,537 47,600
2021/09/02 1,437 1,500 1,429 1,500 59,400
2021/09/01 1,428 1,437 1,417 1,430 13,900
2021/08/31 1,415 1,431 1,412 1,415 14,900
2021/08/30 1,412 1,444 1,412 1,429 21,100
2021/08/27 1,459 1,459 1,409 1,414 28,900
2021/08/26 1,405 1,460 1,403 1,450 60,700
2021/08/25 1,345 1,379 1,340 1,379 31,500
2021/08/24 1,315 1,340 1,310 1,336 24,700
2021/08/23 1,297 1,312 1,289 1,308 22,200
2021/08/20 1,278 1,283 1,272 1,277 15,000
2021/08/19 1,272 1,279 1,272 1,276 5,400
2021/08/18 1,276 1,279 1,265 1,272 8,600
2021/08/17 1,290 1,297 1,268 1,276 13,000
2021/08/16 1,298 1,310 1,293 1,293 25,500
2021/08/13 1,272 1,297 1,272 1,297 19,600
2021/08/12 1,265 1,280 1,256 1,272 20,900
2021/08/11 1,246 1,265 1,240 1,265 21,400
2021/08/10 1,222 1,245 1,222 1,245 13,900
2021/08/06 1,224 1,235 1,186 1,235 39,800
2021/08/05 1,189 1,200 1,182 1,194 13,100
2021/08/04 1,182 1,187 1,180 1,187 7,300
2021/08/03 1,189 1,189 1,181 1,184 5,400
2021/08/02 1,167 1,185 1,160 1,184 12,500
2021/07/30 1,169 1,170 1,155 1,161 7,000
2021/07/29 1,159 1,174 1,154 1,174 6,100
2021/07/28 1,152 1,156 1,150 1,156 3,500
2021/07/27 1,139 1,152 1,139 1,152 4,200
2021/07/26 1,176 1,176 1,136 1,139 11,300
2021/07/21 1,174 1,174 1,130 1,147 13,600
2021/07/20 1,114 1,124 1,113 1,114 5,400
2021/07/19 1,124 1,132 1,114 1,114 6,600
2021/07/16 1,120 1,135 1,120 1,124 3,800
2021/07/15 1,140 1,160 1,125 1,125 7,600
2021/07/14 1,141 1,150 1,141 1,150 2,000
2021/07/13 1,123 1,144 1,123 1,140 5,400
2021/07/12 1,128 1,133 1,118 1,123 5,000
2021/07/09 1,115 1,117 1,099 1,106 16,500
2021/07/08 1,122 1,140 1,115 1,115 8,900
2021/07/07 1,128 1,130 1,118 1,118 9,700
2021/07/06 1,127 1,133 1,127 1,128 1,200
2021/07/05 1,126 1,136 1,120 1,120 7,000
2021/07/02 1,115 1,125 1,115 1,122 8,600
2021/07/01 1,123 1,129 1,123 1,127 5,100
2021/06/30 1,106 1,130 1,106 1,120 7,000
2021/06/29 1,135 1,135 1,103 1,103 9,100
2021/06/28 1,128 1,141 1,127 1,135 12,400
2021/06/25 1,134 1,134 1,118 1,125 7,400
2021/06/24 1,115 1,129 1,115 1,116 5,100
2021/06/23 1,133 1,140 1,112 1,113 15,000
2021/06/22 1,107 1,123 1,106 1,123 12,400
2021/06/21 1,135 1,149 1,103 1,107 25,600
2021/06/18 1,176 1,176 1,153 1,164 10,400
2021/06/17 1,164 1,174 1,164 1,165 7,200
2021/06/16 1,171 1,181 1,165 1,165 5,900
2021/06/15 1,177 1,185 1,172 1,172 7,600
2021/06/14 1,180 1,181 1,178 1,179 1,600
2021/06/11 1,186 1,190 1,181 1,181 11,400
2021/06/10 1,188 1,191 1,187 1,190 3,700
2021/06/09 1,200 1,200 1,185 1,189 2,600
2021/06/08 1,184 1,200 1,183 1,200 4,200
2021/06/07 1,189 1,189 1,178 1,181 2,300
2021/06/04 1,192 1,192 1,183 1,189 3,200
2021/06/03 1,188 1,190 1,182 1,188 3,700
2021/06/02 1,179 1,184 1,173 1,183 5,800
2021/06/01 1,174 1,181 1,166 1,176 6,600
2021/05/31 1,180 1,180 1,166 1,166 3,700
2021/05/28 1,164 1,171 1,164 1,171 7,000
2021/05/27 1,180 1,180 1,172 1,172 2,800
2021/05/26 1,177 1,200 1,172 1,192 5,900
2021/05/25 1,190 1,190 1,161 1,165 5,300
2021/05/24 1,176 1,191 1,176 1,191 4,100
2021/05/21 1,164 1,200 1,164 1,175 11,400
2021/05/20 1,150 1,175 1,150 1,160 4,500
2021/05/19 1,162 1,173 1,158 1,161 5,100
2021/05/18 1,163 1,169 1,163 1,167 3,800
2021/05/17 1,170 1,179 1,164 1,164 6,000
2021/05/14 1,164 1,174 1,162 1,162 6,600
2021/05/13 1,153 1,196 1,150 1,150 21,100
2021/05/12 1,166 1,289 1,150 1,227 82,800
2021/05/11 1,103 1,109 1,091 1,092 10,000
2021/05/10 1,100 1,109 1,100 1,109 1,300
2021/05/07 1,062 1,100 1,062 1,100 10,900
2021/05/06 1,067 1,070 1,059 1,059 8,200
2021/04/30 1,057 1,075 1,055 1,064 8,400
2021/04/28 1,070 1,074 1,057 1,057 8,000
2021/04/27 1,078 1,083 1,067 1,070 6,500
2021/04/26 1,091 1,091 1,077 1,079 6,000
2021/04/23 1,073 1,081 1,073 1,076 3,900
2021/04/22 1,070 1,078 1,067 1,076 2,600
2021/04/21 1,059 1,069 1,059 1,061 7,000
2021/04/20 1,067 1,074 1,062 1,062 12,700
2021/04/19 1,076 1,081 1,069 1,069 11,400
2021/04/16 1,083 1,086 1,074 1,074 3,700
2021/04/15 1,100 1,112 1,081 1,081 3,400
2021/04/14 1,103 1,120 1,090 1,096 5,500
2021/04/13 1,099 1,103 1,090 1,096 2,900
2021/04/12 1,077 1,103 1,077 1,093 10,400
2021/04/09 1,070 1,081 1,070 1,076 8,000
2021/04/08 1,118 1,118 1,070 1,070 11,000
2021/04/07 1,097 1,120 1,097 1,120 6,100
2021/04/06 1,131 1,135 1,101 1,101 7,100
2021/04/05 1,134 1,134 1,127 1,131 4,800
2021/04/02 1,120 1,128 1,108 1,124 4,700
2021/04/01 1,114 1,120 1,101 1,101 4,500
2021/03/31 1,089 1,133 1,089 1,100 16,600
2021/03/30 1,140 1,147 1,099 1,104 14,200
2021/03/29 1,158 1,164 1,129 1,150 38,700
2021/03/26 1,142 1,169 1,142 1,154 12,100
2021/03/25 1,150 1,162 1,138 1,138 11,200
2021/03/24 1,154 1,154 1,138 1,138 6,000
2021/03/23 1,174 1,174 1,152 1,156 13,700
2021/03/22 1,178 1,179 1,172 1,174 13,700
2021/03/19 1,170 1,178 1,162 1,174 16,500
2021/03/18 1,180 1,180 1,167 1,180 9,600
2021/03/17 1,170 1,181 1,161 1,181 6,900
2021/03/16 1,162 1,171 1,161 1,168 5,100
2021/03/15 1,153 1,177 1,144 1,176 10,300
2021/03/12 1,148 1,149 1,138 1,145 14,500
2021/03/11 1,150 1,150 1,142 1,148 6,700
2021/03/10 1,168 1,170 1,148 1,150 10,100
2021/03/09 1,175 1,175 1,157 1,170 10,100
2021/03/08 1,155 1,170 1,155 1,170 5,600
2021/03/05 1,157 1,159 1,151 1,158 6,300
2021/03/04 1,154 1,155 1,147 1,155 4,500
2021/03/03 1,145 1,158 1,145 1,158 2,500
2021/03/02 1,154 1,158 1,151 1,151 9,200
2021/03/01 1,136 1,146 1,136 1,146 3,900
2021/02/26 1,154 1,154 1,136 1,136 4,700
2021/02/25 1,154 1,159 1,146 1,146 5,900
2021/02/24 1,149 1,149 1,141 1,146 3,800
2021/02/22 1,153 1,153 1,141 1,143 1,500
2021/02/19 1,145 1,155 1,145 1,152 6,400
2021/02/18 1,146 1,153 1,146 1,153 3,500
2021/02/17 1,150 1,162 1,150 1,150 10,800
2021/02/16 1,150 1,155 1,130 1,155 10,000
2021/02/15 1,091 1,150 1,091 1,150 17,800
2021/02/12 1,101 1,110 1,091 1,091 7,300
2021/02/10 1,091 1,097 1,085 1,094 5,300
2021/02/09 1,124 1,124 1,090 1,098 5,900
2021/02/08 1,124 1,144 1,114 1,124 12,400
2021/02/05 1,074 1,107 1,074 1,093 3,800
2021/02/04 1,076 1,087 1,069 1,073 3,700
2021/02/03 1,065 1,074 1,065 1,074 2,200
2021/02/02 1,061 1,070 1,061 1,065 2,300
2021/02/01 1,067 1,079 1,061 1,061 7,900
2021/01/29 1,114 1,114 1,080 1,080 5,200
2021/01/28 1,107 1,129 1,090 1,121 12,200
2021/01/27 1,117 1,121 1,100 1,117 4,300
2021/01/26 1,104 1,112 1,092 1,112 10,500
2021/01/25 1,084 1,100 1,081 1,100 11,000
2021/01/22 1,066 1,073 1,065 1,066 4,400
2021/01/21 1,060 1,067 1,059 1,065 3,900
2021/01/20 1,070 1,070 1,058 1,062 4,500
2021/01/19 1,069 1,070 1,065 1,068 2,200
2021/01/18 1,063 1,069 1,063 1,063 3,400
2021/01/15 1,078 1,078 1,063 1,063 4,600
2021/01/14 1,043 1,078 1,043 1,078 7,800
2021/01/13 1,040 1,044 1,036 1,044 7,100
2021/01/12 1,046 1,046 1,033 1,039 10,100
2021/01/08 1,031 1,037 1,028 1,037 11,900
2021/01/07 1,037 1,043 1,018 1,025 13,700
2021/01/06 1,025 1,033 1,019 1,019 10,800
2021/01/05 1,029 1,035 1,021 1,023 10,600
2021/01/04 1,043 1,047 1,036 1,036 6,400

このページの先頭へ