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
2025/06/13 2,217 2,226 2,193 2,194 9,500
2025/06/12 2,204 2,234 2,204 2,217 5,000
2025/06/11 2,200 2,238 2,200 2,208 13,100
2025/06/10 2,208 2,231 2,198 2,216 8,900
2025/06/09 2,230 2,240 2,190 2,216 27,800
2025/06/06 2,209 2,260 2,209 2,226 7,800
2025/06/05 2,208 2,244 2,208 2,225 6,200
2025/06/04 2,197 2,240 2,197 2,228 4,900
2025/06/03 2,202 2,241 2,201 2,203 9,100
2025/06/02 2,215 2,225 2,200 2,218 6,800
2025/05/30 2,216 2,255 2,210 2,233 6,200
2025/05/29 2,219 2,237 2,209 2,226 8,400
2025/05/28 2,225 2,267 2,211 2,215 10,500
2025/05/27 2,229 2,267 2,224 2,252 3,200
2025/05/26 2,247 2,260 2,237 2,246 3,300
2025/05/23 2,216 2,262 2,175 2,242 8,200
2025/05/22 2,144 2,207 2,143 2,187 11,200
2025/05/21 2,153 2,173 2,138 2,173 11,400
2025/05/20 2,163 2,173 2,126 2,130 10,700
2025/05/19 2,165 2,179 2,134 2,144 13,700
2025/05/16 2,189 2,214 2,163 2,183 8,500
2025/05/15 2,198 2,255 2,129 2,204 105,200
2025/05/14 2,160 2,286 2,160 2,231 20,900
2025/05/13 2,369 2,419 2,294 2,310 12,900
2025/05/12 2,366 2,475 2,294 2,366 37,900
2025/05/09 2,319 2,380 2,294 2,362 9,600
2025/05/08 2,297 2,320 2,252 2,293 9,400
2025/05/07 2,240 2,304 2,240 2,276 7,500
2025/05/02 2,243 2,283 2,200 2,265 12,100
2025/05/01 2,304 2,344 2,280 2,283 11,600
2025/04/30 2,400 2,400 2,276 2,354 17,700
2025/04/28 2,376 2,415 2,307 2,415 7,800
2025/04/25 2,344 2,376 2,283 2,353 12,600
2025/04/24 2,331 2,380 2,324 2,354 9,200
2025/04/23 2,399 2,399 2,319 2,348 10,300
2025/04/22 2,263 2,363 2,263 2,363 6,800
2025/04/21 2,299 2,299 2,251 2,264 7,100
2025/04/18 2,123 2,299 2,083 2,299 10,700
2025/04/17 2,068 2,115 2,068 2,100 2,500
2025/04/16 2,099 2,107 2,083 2,092 7,600
2025/04/15 2,096 2,124 2,096 2,096 7,500
2025/04/14 2,124 2,165 2,093 2,096 12,400
2025/04/11 2,069 2,110 1,983 2,102 13,000
2025/04/10 2,099 2,099 2,031 2,089 10,500
2025/04/09 1,973 1,997 1,932 1,939 18,100
2025/04/08 1,951 2,082 1,904 2,023 24,700
2025/04/07 1,900 1,986 1,855 1,911 17,200
2025/04/04 2,174 2,213 2,008 2,060 22,000
2025/04/03 2,211 2,311 2,211 2,250 17,700
2025/04/02 2,399 2,399 2,328 2,328 9,500
2025/04/01 2,350 2,387 2,350 2,362 30,100
2025/03/31 2,426 2,471 2,384 2,384 19,700
2025/03/28 2,513 2,513 2,464 2,471 17,300
2025/03/27 2,549 2,570 2,525 2,563 17,300
2025/03/26 2,495 2,550 2,474 2,550 25,900
2025/03/25 2,497 2,502 2,477 2,495 8,300
2025/03/24 2,489 2,489 2,459 2,467 5,900
2025/03/21 2,480 2,486 2,473 2,480 5,500
2025/03/19 2,458 2,492 2,458 2,480 3,900
2025/03/18 2,511 2,518 2,481 2,481 11,100
2025/03/17 2,487 2,513 2,487 2,500 8,800
2025/03/14 2,469 2,474 2,440 2,453 19,500
2025/03/13 2,453 2,503 2,453 2,478 11,900
2025/03/12 2,431 2,464 2,431 2,453 8,900
2025/03/11 2,410 2,449 2,410 2,411 12,800
2025/03/10 2,423 2,463 2,405 2,453 9,900
2025/03/07 2,439 2,440 2,403 2,422 10,400
2025/03/06 2,435 2,440 2,416 2,440 11,500
2025/03/05 2,380 2,427 2,376 2,420 6,200
2025/03/04 2,395 2,403 2,371 2,380 6,000
2025/03/03 2,377 2,398 2,342 2,395 9,000
2025/02/28 2,350 2,352 2,327 2,327 7,900
2025/02/27 2,355 2,355 2,331 2,351 6,400
2025/02/26 2,327 2,359 2,321 2,348 8,000
2025/02/25 2,334 2,378 2,310 2,355 6,800
2025/02/21 2,363 2,393 2,354 2,363 6,200
2025/02/20 2,420 2,420 2,356 2,356 11,000
2025/02/19 2,460 2,463 2,368 2,395 22,000
2025/02/18 2,436 2,459 2,422 2,457 21,800
2025/02/17 2,316 2,436 2,316 2,420 26,400
2025/02/14 2,331 2,372 2,313 2,316 8,500
2025/02/13 2,298 2,336 2,260 2,331 7,300
2025/02/12 2,269 2,289 2,233 2,276 8,000
2025/02/10 2,299 2,300 2,260 2,269 12,200
2025/02/07 2,340 2,358 2,293 2,300 11,300
2025/02/06 2,313 2,313 2,264 2,290 5,300
2025/02/05 2,255 2,316 2,255 2,292 18,300
2025/02/04 2,230 2,276 2,230 2,231 10,900
2025/02/03 2,299 2,299 2,202 2,204 30,600
2025/01/31 2,395 2,395 2,341 2,342 9,400
2025/01/30 2,383 2,397 2,354 2,396 11,800
2025/01/29 2,424 2,424 2,391 2,400 10,200
2025/01/28 2,395 2,447 2,394 2,424 12,500
2025/01/27 2,418 2,430 2,399 2,409 20,400
2025/01/24 2,368 2,419 2,341 2,399 18,900
2025/01/23 2,366 2,366 2,332 2,332 9,500
2025/01/22 2,315 2,366 2,315 2,348 6,900
2025/01/21 2,331 2,333 2,305 2,314 6,300
2025/01/20 2,275 2,331 2,275 2,304 8,900
2025/01/17 2,274 2,280 2,240 2,275 8,300
2025/01/16 2,286 2,317 2,280 2,280 7,700
2025/01/15 2,266 2,284 2,262 2,271 9,100
2025/01/14 2,310 2,310 2,260 2,266 15,400
2025/01/10 2,358 2,386 2,310 2,326 11,900
2025/01/09 2,403 2,414 2,359 2,359 16,400
2025/01/08 2,499 2,499 2,402 2,419 23,100
2025/01/07 2,537 2,537 2,484 2,512 17,200
2025/01/06 2,567 2,567 2,500 2,528 16,000

このページの先頭へ