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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,576 | 2,585 | 2,537 | 2,540 | 7,200 |
| 2024/12/27 | 2,524 | 2,564 | 2,524 | 2,564 | 9,100 |
| 2024/12/26 | 2,513 | 2,529 | 2,468 | 2,524 | 20,200 |
| 2024/12/25 | 2,523 | 2,523 | 2,481 | 2,512 | 13,200 |
| 2024/12/24 | 2,546 | 2,546 | 2,506 | 2,523 | 11,200 |
| 2024/12/23 | 2,545 | 2,578 | 2,533 | 2,546 | 9,600 |
| 2024/12/20 | 2,578 | 2,578 | 2,540 | 2,557 | 10,600 |
| 2024/12/19 | 2,520 | 2,597 | 2,513 | 2,578 | 17,300 |
| 2024/12/18 | 2,538 | 2,555 | 2,520 | 2,550 | 13,300 |
| 2024/12/17 | 2,571 | 2,588 | 2,524 | 2,553 | 29,300 |
| 2024/12/16 | 2,693 | 2,693 | 2,582 | 2,589 | 18,400 |
| 2024/12/13 | 2,713 | 2,767 | 2,686 | 2,693 | 15,600 |
| 2024/12/12 | 2,710 | 2,775 | 2,710 | 2,730 | 16,300 |
| 2024/12/11 | 2,696 | 2,703 | 2,679 | 2,699 | 11,700 |
| 2024/12/10 | 2,709 | 2,753 | 2,664 | 2,696 | 27,100 |
| 2024/12/09 | 2,807 | 2,807 | 2,726 | 2,731 | 24,300 |
| 2024/12/06 | 2,805 | 2,837 | 2,750 | 2,757 | 30,300 |
| 2024/12/05 | 2,923 | 2,964 | 2,801 | 2,802 | 34,900 |
| 2024/12/04 | 2,962 | 3,010 | 2,892 | 2,923 | 32,400 |
| 2024/12/03 | 2,914 | 2,981 | 2,880 | 2,934 | 43,600 |
| 2024/12/02 | 3,175 | 3,175 | 2,915 | 2,964 | 53,400 |
| 2024/11/29 | 3,145 | 3,240 | 3,125 | 3,175 | 21,600 |
| 2024/11/28 | 3,115 | 3,195 | 3,075 | 3,145 | 18,900 |
| 2024/11/27 | 3,205 | 3,250 | 3,070 | 3,110 | 43,300 |
| 2024/11/26 | 3,165 | 3,210 | 3,095 | 3,205 | 37,900 |
| 2024/11/25 | 3,240 | 3,285 | 3,160 | 3,180 | 28,900 |
| 2024/11/22 | 3,130 | 3,265 | 3,130 | 3,210 | 43,000 |
| 2024/11/21 | 3,030 | 3,120 | 3,030 | 3,090 | 16,600 |
| 2024/11/20 | 3,090 | 3,120 | 2,988 | 3,030 | 23,500 |
| 2024/11/19 | 2,990 | 3,095 | 2,990 | 3,070 | 38,800 |
| 2024/11/18 | 2,927 | 2,990 | 2,927 | 2,990 | 16,500 |
| 2024/11/15 | 2,934 | 2,957 | 2,865 | 2,927 | 16,200 |
| 2024/11/14 | 2,893 | 2,950 | 2,884 | 2,884 | 20,000 |
| 2024/11/13 | 2,843 | 2,898 | 2,843 | 2,893 | 15,600 |
| 2024/11/12 | 2,778 | 2,898 | 2,778 | 2,843 | 20,000 |
| 2024/11/11 | 2,785 | 2,812 | 2,754 | 2,778 | 13,000 |
| 2024/11/08 | 2,785 | 2,849 | 2,766 | 2,799 | 26,000 |
| 2024/11/07 | 2,710 | 2,793 | 2,699 | 2,760 | 30,000 |
| 2024/11/06 | 2,694 | 2,719 | 2,676 | 2,710 | 9,600 |
| 2024/11/05 | 2,670 | 2,709 | 2,649 | 2,694 | 11,200 |
| 2024/11/01 | 2,673 | 2,675 | 2,623 | 2,636 | 11,100 |
| 2024/10/31 | 2,639 | 2,735 | 2,589 | 2,700 | 25,900 |
| 2024/10/30 | 2,601 | 2,679 | 2,599 | 2,639 | 35,500 |
| 2024/10/29 | 2,604 | 2,608 | 2,580 | 2,599 | 10,600 |
| 2024/10/28 | 2,555 | 2,629 | 2,555 | 2,604 | 11,800 |
| 2024/10/25 | 2,604 | 2,604 | 2,526 | 2,555 | 19,600 |
| 2024/10/24 | 2,658 | 2,686 | 2,600 | 2,604 | 19,200 |
| 2024/10/23 | 2,654 | 2,693 | 2,640 | 2,658 | 15,300 |
| 2024/10/22 | 2,650 | 2,693 | 2,647 | 2,654 | 14,400 |
| 2024/10/21 | 2,730 | 2,740 | 2,651 | 2,651 | 13,700 |
| 2024/10/18 | 2,667 | 2,710 | 2,663 | 2,700 | 17,000 |
| 2024/10/17 | 2,670 | 2,700 | 2,611 | 2,662 | 20,600 |
| 2024/10/16 | 2,609 | 2,664 | 2,589 | 2,647 | 29,500 |
| 2024/10/15 | 2,580 | 2,639 | 2,580 | 2,609 | 24,900 |
| 2024/10/11 | 2,520 | 2,556 | 2,520 | 2,555 | 15,300 |
| 2024/10/10 | 2,489 | 2,515 | 2,489 | 2,511 | 9,000 |
| 2024/10/09 | 2,475 | 2,520 | 2,475 | 2,488 | 16,400 |
| 2024/10/08 | 2,491 | 2,513 | 2,446 | 2,471 | 16,100 |
| 2024/10/07 | 2,419 | 2,509 | 2,419 | 2,491 | 17,400 |
| 2024/10/04 | 2,425 | 2,448 | 2,395 | 2,398 | 9,600 |
| 2024/10/03 | 2,365 | 2,418 | 2,364 | 2,405 | 11,500 |
| 2024/10/02 | 2,369 | 2,384 | 2,317 | 2,317 | 13,300 |
| 2024/10/01 | 2,380 | 2,397 | 2,350 | 2,369 | 11,200 |
| 2024/09/30 | 2,418 | 2,418 | 2,325 | 2,379 | 23,400 |
| 2024/09/27 | 2,534 | 2,534 | 2,448 | 2,448 | 18,000 |
| 2024/09/26 | 2,512 | 2,577 | 2,487 | 2,563 | 22,100 |
| 2024/09/25 | 2,561 | 2,562 | 2,511 | 2,511 | 13,500 |
| 2024/09/24 | 2,575 | 2,582 | 2,539 | 2,554 | 9,800 |
| 2024/09/20 | 2,583 | 2,589 | 2,536 | 2,547 | 21,200 |
| 2024/09/19 | 2,517 | 2,570 | 2,510 | 2,552 | 25,000 |
| 2024/09/18 | 2,489 | 2,492 | 2,464 | 2,492 | 12,200 |
| 2024/09/17 | 2,481 | 2,481 | 2,413 | 2,471 | 14,900 |
| 2024/09/13 | 2,459 | 2,475 | 2,410 | 2,448 | 16,900 |
| 2024/09/12 | 2,445 | 2,480 | 2,421 | 2,450 | 12,600 |
| 2024/09/11 | 2,404 | 2,417 | 2,351 | 2,395 | 14,200 |
| 2024/09/10 | 2,432 | 2,459 | 2,391 | 2,404 | 42,700 |
| 2024/09/09 | 2,374 | 2,473 | 2,356 | 2,431 | 17,000 |
| 2024/09/06 | 2,457 | 2,457 | 2,406 | 2,422 | 18,300 |
| 2024/09/05 | 2,451 | 2,492 | 2,409 | 2,474 | 14,100 |
| 2024/09/04 | 2,421 | 2,471 | 2,400 | 2,451 | 17,000 |
| 2024/09/03 | 2,456 | 2,484 | 2,445 | 2,471 | 13,800 |
| 2024/09/02 | 2,495 | 2,503 | 2,427 | 2,441 | 19,900 |
| 2024/08/30 | 2,450 | 2,498 | 2,450 | 2,458 | 11,900 |
| 2024/08/29 | 2,449 | 2,477 | 2,431 | 2,456 | 11,600 |
| 2024/08/28 | 2,466 | 2,486 | 2,417 | 2,442 | 20,000 |
| 2024/08/27 | 2,397 | 2,450 | 2,397 | 2,450 | 26,900 |
| 2024/08/26 | 2,365 | 2,398 | 2,360 | 2,393 | 18,800 |
| 2024/08/23 | 2,318 | 2,385 | 2,318 | 2,365 | 14,600 |
| 2024/08/22 | 2,328 | 2,328 | 2,302 | 2,311 | 7,500 |
| 2024/08/21 | 2,325 | 2,377 | 2,306 | 2,318 | 15,500 |
| 2024/08/20 | 2,348 | 2,398 | 2,319 | 2,344 | 23,500 |
| 2024/08/19 | 2,250 | 2,328 | 2,250 | 2,298 | 32,300 |
| 2024/08/16 | 2,194 | 2,236 | 2,171 | 2,236 | 21,500 |
| 2024/08/15 | 2,185 | 2,187 | 2,163 | 2,174 | 8,400 |
| 2024/08/14 | 2,158 | 2,193 | 2,158 | 2,184 | 7,000 |
| 2024/08/13 | 2,177 | 2,181 | 2,156 | 2,156 | 14,600 |
| 2024/08/09 | 2,167 | 2,178 | 2,105 | 2,178 | 29,900 |
| 2024/08/08 | 1,966 | 1,994 | 1,965 | 1,970 | 12,800 |
| 2024/08/07 | 1,998 | 2,100 | 1,954 | 2,016 | 16,600 |
| 2024/08/06 | 1,897 | 2,081 | 1,897 | 1,993 | 21,400 |
| 2024/08/05 | 2,015 | 2,024 | 1,851 | 1,860 | 27,400 |
| 2024/08/02 | 2,108 | 2,114 | 2,024 | 2,024 | 22,400 |
| 2024/08/01 | 2,179 | 2,180 | 2,110 | 2,110 | 18,200 |
| 2024/07/31 | 2,132 | 2,186 | 2,110 | 2,186 | 13,400 |
| 2024/07/30 | 2,140 | 2,140 | 2,094 | 2,119 | 9,700 |
| 2024/07/29 | 2,110 | 2,140 | 2,102 | 2,140 | 8,000 |
| 2024/07/26 | 2,119 | 2,119 | 2,092 | 2,092 | 13,600 |
| 2024/07/25 | 2,180 | 2,180 | 2,093 | 2,119 | 23,200 |
| 2024/07/24 | 2,194 | 2,219 | 2,163 | 2,176 | 16,200 |
| 2024/07/23 | 2,178 | 2,194 | 2,176 | 2,192 | 6,900 |
| 2024/07/22 | 2,179 | 2,196 | 2,171 | 2,174 | 13,200 |
| 2024/07/19 | 2,150 | 2,195 | 2,150 | 2,179 | 10,100 |
| 2024/07/18 | 2,155 | 2,169 | 2,141 | 2,150 | 5,800 |
| 2024/07/17 | 2,138 | 2,179 | 2,130 | 2,165 | 6,900 |
| 2024/07/16 | 2,131 | 2,167 | 2,131 | 2,138 | 8,500 |
| 2024/07/12 | 2,123 | 2,130 | 2,107 | 2,127 | 6,400 |
| 2024/07/11 | 2,092 | 2,127 | 2,077 | 2,127 | 9,200 |
| 2024/07/10 | 2,129 | 2,129 | 2,088 | 2,088 | 11,700 |
| 2024/07/09 | 2,118 | 2,151 | 2,063 | 2,140 | 11,200 |
| 2024/07/08 | 2,169 | 2,179 | 2,129 | 2,129 | 6,900 |
| 2024/07/05 | 2,173 | 2,185 | 2,158 | 2,169 | 7,700 |
| 2024/07/04 | 2,150 | 2,168 | 2,150 | 2,168 | 11,300 |
| 2024/07/03 | 2,128 | 2,146 | 2,122 | 2,134 | 6,800 |
| 2024/07/02 | 2,109 | 2,127 | 2,100 | 2,127 | 9,400 |
| 2024/07/01 | 2,111 | 2,119 | 2,085 | 2,109 | 12,800 |
| 2024/06/28 | 2,150 | 2,150 | 2,100 | 2,106 | 9,100 |
| 2024/06/27 | 2,102 | 2,150 | 2,096 | 2,150 | 9,400 |
| 2024/06/26 | 2,086 | 2,143 | 2,086 | 2,134 | 15,500 |
| 2024/06/25 | 2,068 | 2,080 | 2,028 | 2,080 | 12,300 |
| 2024/06/24 | 2,046 | 2,068 | 2,031 | 2,068 | 10,400 |
| 2024/06/21 | 2,000 | 2,039 | 1,981 | 2,031 | 8,000 |
| 2024/06/20 | 2,050 | 2,058 | 1,999 | 2,001 | 11,000 |
| 2024/06/19 | 2,011 | 2,050 | 2,002 | 2,050 | 9,300 |
| 2024/06/18 | 1,978 | 2,012 | 1,978 | 2,012 | 8,300 |
| 2024/06/17 | 1,961 | 1,980 | 1,961 | 1,965 | 6,400 |
| 2024/06/14 | 1,970 | 1,978 | 1,944 | 1,960 | 10,900 |
| 2024/06/13 | 1,955 | 1,965 | 1,936 | 1,936 | 5,300 |
| 2024/06/12 | 1,962 | 1,973 | 1,951 | 1,952 | 3,900 |
| 2024/06/11 | 1,963 | 1,975 | 1,963 | 1,963 | 3,300 |
| 2024/06/10 | 1,962 | 1,973 | 1,960 | 1,968 | 2,600 |
| 2024/06/07 | 1,970 | 1,976 | 1,962 | 1,962 | 1,800 |
| 2024/06/06 | 1,998 | 1,999 | 1,961 | 1,970 | 4,000 |
| 2024/06/05 | 1,999 | 2,000 | 1,981 | 1,984 | 6,400 |
| 2024/06/04 | 2,000 | 2,000 | 1,989 | 1,993 | 4,100 |
| 2024/06/03 | 1,999 | 2,008 | 1,996 | 1,999 | 4,700 |
| 2024/05/31 | 1,962 | 1,991 | 1,962 | 1,991 | 7,300 |
| 2024/05/30 | 1,946 | 1,959 | 1,940 | 1,959 | 5,600 |
| 2024/05/29 | 1,962 | 1,964 | 1,945 | 1,946 | 3,000 |
| 2024/05/28 | 1,972 | 1,982 | 1,960 | 1,962 | 4,500 |
| 2024/05/27 | 1,983 | 1,983 | 1,960 | 1,970 | 5,500 |
| 2024/05/24 | 1,945 | 1,980 | 1,945 | 1,967 | 9,600 |
| 2024/05/23 | 1,959 | 1,960 | 1,945 | 1,957 | 5,100 |
| 2024/05/22 | 1,935 | 1,994 | 1,935 | 1,959 | 12,700 |
| 2024/05/21 | 1,942 | 1,959 | 1,925 | 1,925 | 7,300 |
| 2024/05/20 | 1,907 | 1,949 | 1,900 | 1,949 | 16,600 |
| 2024/05/17 | 1,870 | 1,885 | 1,870 | 1,885 | 5,600 |
| 2024/05/16 | 1,851 | 1,877 | 1,816 | 1,875 | 14,200 |
| 2024/05/15 | 1,886 | 1,886 | 1,828 | 1,830 | 23,300 |
| 2024/05/14 | 1,902 | 1,910 | 1,887 | 1,904 | 11,100 |
| 2024/05/13 | 1,878 | 1,906 | 1,877 | 1,900 | 8,900 |
| 2024/05/10 | 1,867 | 1,875 | 1,857 | 1,870 | 4,500 |
| 2024/05/09 | 1,853 | 1,873 | 1,853 | 1,867 | 2,200 |
| 2024/05/08 | 1,863 | 1,877 | 1,861 | 1,867 | 7,500 |
| 2024/05/07 | 1,848 | 1,866 | 1,847 | 1,858 | 6,400 |
| 2024/05/02 | 1,859 | 1,859 | 1,840 | 1,848 | 3,100 |
| 2024/05/01 | 1,856 | 1,859 | 1,852 | 1,859 | 1,800 |
| 2024/04/30 | 1,843 | 1,878 | 1,843 | 1,862 | 20,200 |
| 2024/04/26 | 1,834 | 1,860 | 1,821 | 1,843 | 8,800 |
| 2024/04/25 | 1,847 | 1,847 | 1,815 | 1,837 | 14,200 |
| 2024/04/24 | 1,818 | 1,836 | 1,802 | 1,825 | 14,400 |
| 2024/04/23 | 1,802 | 1,802 | 1,786 | 1,799 | 4,600 |
| 2024/04/22 | 1,788 | 1,804 | 1,780 | 1,795 | 11,200 |
| 2024/04/19 | 1,798 | 1,810 | 1,767 | 1,788 | 28,300 |
| 2024/04/18 | 1,820 | 1,820 | 1,809 | 1,818 | 3,000 |
| 2024/04/17 | 1,811 | 1,825 | 1,796 | 1,803 | 9,900 |
| 2024/04/16 | 1,826 | 1,826 | 1,806 | 1,812 | 13,500 |
| 2024/04/15 | 1,840 | 1,840 | 1,826 | 1,831 | 5,100 |
| 2024/04/12 | 1,852 | 1,855 | 1,831 | 1,844 | 10,000 |
| 2024/04/11 | 1,883 | 1,883 | 1,830 | 1,844 | 16,400 |
| 2024/04/10 | 1,810 | 1,811 | 1,802 | 1,806 | 3,200 |
| 2024/04/09 | 1,808 | 1,818 | 1,797 | 1,810 | 6,600 |
| 2024/04/08 | 1,817 | 1,820 | 1,802 | 1,808 | 9,500 |
| 2024/04/05 | 1,795 | 1,807 | 1,790 | 1,805 | 11,300 |
| 2024/04/04 | 1,813 | 1,820 | 1,803 | 1,813 | 17,700 |
| 2024/04/03 | 1,814 | 1,820 | 1,798 | 1,807 | 16,000 |
| 2024/04/02 | 1,846 | 1,846 | 1,800 | 1,814 | 19,500 |
| 2024/04/01 | 1,860 | 1,864 | 1,826 | 1,827 | 9,800 |
| 2024/03/29 | 1,884 | 1,893 | 1,860 | 1,869 | 8,600 |
| 2024/03/28 | 1,882 | 1,901 | 1,874 | 1,887 | 14,200 |
| 2024/03/27 | 1,920 | 1,949 | 1,905 | 1,938 | 13,600 |
| 2024/03/26 | 1,879 | 1,909 | 1,870 | 1,900 | 9,400 |
| 2024/03/25 | 1,893 | 1,902 | 1,890 | 1,897 | 11,900 |
| 2024/03/22 | 1,900 | 1,906 | 1,886 | 1,900 | 8,900 |
| 2024/03/21 | 1,885 | 1,909 | 1,830 | 1,898 | 30,900 |
| 2024/03/19 | 1,868 | 1,883 | 1,861 | 1,883 | 9,900 |
| 2024/03/18 | 1,858 | 1,890 | 1,836 | 1,863 | 17,800 |
| 2024/03/15 | 1,840 | 1,854 | 1,830 | 1,844 | 10,800 |
| 2024/03/14 | 1,842 | 1,846 | 1,823 | 1,843 | 13,100 |
| 2024/03/13 | 1,866 | 1,866 | 1,830 | 1,830 | 12,400 |
| 2024/03/12 | 1,856 | 1,859 | 1,832 | 1,856 | 12,700 |
| 2024/03/11 | 1,876 | 1,885 | 1,831 | 1,875 | 20,400 |
| 2024/03/08 | 1,870 | 1,910 | 1,870 | 1,899 | 18,200 |
| 2024/03/07 | 1,881 | 1,891 | 1,877 | 1,885 | 11,000 |
| 2024/03/06 | 1,862 | 1,893 | 1,862 | 1,881 | 14,100 |
| 2024/03/05 | 1,877 | 1,910 | 1,867 | 1,899 | 12,100 |
| 2024/03/04 | 1,917 | 1,918 | 1,890 | 1,896 | 15,300 |
| 2024/03/01 | 1,935 | 1,935 | 1,917 | 1,929 | 3,200 |
| 2024/02/29 | 1,950 | 1,953 | 1,936 | 1,936 | 5,700 |
| 2024/02/28 | 1,935 | 1,969 | 1,934 | 1,946 | 8,600 |
| 2024/02/27 | 1,906 | 1,936 | 1,906 | 1,925 | 5,000 |
| 2024/02/26 | 1,909 | 1,924 | 1,896 | 1,906 | 8,400 |
| 2024/02/22 | 1,924 | 1,924 | 1,891 | 1,910 | 10,600 |
| 2024/02/21 | 1,896 | 1,899 | 1,883 | 1,884 | 6,000 |
| 2024/02/20 | 1,887 | 1,927 | 1,887 | 1,899 | 8,900 |
| 2024/02/19 | 1,862 | 1,890 | 1,842 | 1,876 | 14,700 |
| 2024/02/16 | 1,886 | 1,892 | 1,860 | 1,862 | 10,500 |
| 2024/02/15 | 1,871 | 1,891 | 1,846 | 1,865 | 17,300 |
| 2024/02/14 | 1,895 | 1,897 | 1,860 | 1,869 | 16,300 |
| 2024/02/13 | 1,910 | 1,927 | 1,883 | 1,897 | 21,100 |
| 2024/02/09 | 1,940 | 1,953 | 1,915 | 1,915 | 15,700 |
| 2024/02/08 | 1,952 | 1,957 | 1,920 | 1,946 | 12,900 |
| 2024/02/07 | 1,942 | 1,958 | 1,933 | 1,949 | 8,500 |
| 2024/02/06 | 1,940 | 1,957 | 1,937 | 1,942 | 8,000 |
| 2024/02/05 | 1,949 | 1,971 | 1,946 | 1,957 | 7,000 |
| 2024/02/02 | 1,955 | 1,978 | 1,926 | 1,942 | 18,000 |
| 2024/02/01 | 1,985 | 1,985 | 1,960 | 1,962 | 7,400 |
| 2024/01/31 | 2,000 | 2,000 | 1,950 | 1,985 | 14,400 |
| 2024/01/30 | 2,042 | 2,042 | 2,001 | 2,001 | 9,000 |
| 2024/01/29 | 2,052 | 2,056 | 2,041 | 2,041 | 3,200 |
| 2024/01/26 | 2,062 | 2,062 | 2,030 | 2,030 | 16,600 |
| 2024/01/25 | 2,038 | 2,067 | 2,038 | 2,060 | 15,600 |
| 2024/01/24 | 2,051 | 2,069 | 2,022 | 2,034 | 13,500 |
| 2024/01/23 | 2,055 | 2,060 | 2,041 | 2,046 | 8,100 |
| 2024/01/22 | 2,037 | 2,059 | 2,036 | 2,054 | 5,400 |
| 2024/01/19 | 2,037 | 2,057 | 2,021 | 2,033 | 8,800 |
| 2024/01/18 | 2,038 | 2,050 | 2,028 | 2,036 | 7,400 |
| 2024/01/17 | 2,020 | 2,051 | 2,010 | 2,017 | 15,000 |
| 2024/01/16 | 2,070 | 2,070 | 2,022 | 2,026 | 11,400 |
| 2024/01/15 | 2,020 | 2,072 | 2,009 | 2,071 | 37,800 |
| 2024/01/12 | 1,980 | 2,013 | 1,968 | 2,006 | 17,100 |
| 2024/01/11 | 1,975 | 1,994 | 1,969 | 1,981 | 18,100 |
| 2024/01/10 | 1,979 | 1,986 | 1,975 | 1,975 | 8,500 |
| 2024/01/09 | 1,977 | 1,984 | 1,963 | 1,972 | 10,700 |
| 2024/01/05 | 1,980 | 2,010 | 1,966 | 1,970 | 9,000 |
| 2024/01/04 | 1,984 | 2,001 | 1,958 | 1,978 | 20,400 |