池上通信機(6771)の株価時系列情報
池上通信機(6771)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 | 612 | 612 | 607 | 607 | 1,400 |
| 2025/06/12 | 616 | 617 | 609 | 614 | 5,700 |
| 2025/06/11 | 614 | 617 | 613 | 615 | 4,600 |
| 2025/06/10 | 619 | 620 | 612 | 617 | 7,900 |
| 2025/06/09 | 619 | 619 | 606 | 613 | 8,800 |
| 2025/06/06 | 622 | 622 | 615 | 616 | 2,900 |
| 2025/06/05 | 619 | 637 | 619 | 626 | 22,800 |
| 2025/06/04 | 620 | 621 | 615 | 619 | 10,100 |
| 2025/06/03 | 619 | 622 | 611 | 622 | 21,300 |
| 2025/06/02 | 606 | 619 | 606 | 619 | 11,800 |
| 2025/05/30 | 612 | 617 | 606 | 612 | 9,800 |
| 2025/05/29 | 613 | 613 | 603 | 612 | 8,900 |
| 2025/05/28 | 602 | 613 | 599 | 613 | 15,900 |
| 2025/05/27 | 602 | 604 | 594 | 604 | 9,100 |
| 2025/05/26 | 594 | 600 | 593 | 600 | 6,900 |
| 2025/05/23 | 607 | 607 | 594 | 594 | 14,200 |
| 2025/05/22 | 595 | 605 | 595 | 605 | 14,900 |
| 2025/05/21 | 586 | 605 | 586 | 597 | 34,900 |
| 2025/05/20 | 582 | 592 | 582 | 590 | 6,600 |
| 2025/05/19 | 590 | 592 | 585 | 592 | 3,100 |
| 2025/05/16 | 585 | 593 | 585 | 585 | 9,000 |
| 2025/05/15 | 579 | 590 | 578 | 590 | 13,000 |
| 2025/05/14 | 583 | 585 | 580 | 580 | 3,700 |
| 2025/05/13 | 571 | 585 | 571 | 580 | 13,500 |
| 2025/05/12 | 579 | 579 | 576 | 576 | 8,100 |
| 2025/05/09 | 567 | 587 | 567 | 579 | 32,900 |
| 2025/05/08 | 567 | 587 | 567 | 587 | 27,100 |
| 2025/05/07 | 574 | 583 | 563 | 567 | 40,700 |
| 2025/05/02 | 584 | 584 | 573 | 574 | 12,800 |
| 2025/05/01 | 591 | 594 | 576 | 577 | 18,900 |
| 2025/04/30 | 584 | 594 | 581 | 594 | 7,500 |
| 2025/04/28 | 574 | 585 | 573 | 585 | 4,600 |
| 2025/04/25 | 575 | 580 | 573 | 576 | 15,000 |
| 2025/04/24 | 567 | 573 | 562 | 572 | 6,400 |
| 2025/04/23 | 562 | 566 | 560 | 564 | 5,000 |
| 2025/04/22 | 553 | 578 | 543 | 559 | 254,300 |
| 2025/04/21 | 560 | 583 | 540 | 553 | 169,300 |
| 2025/04/18 | 556 | 560 | 552 | 560 | 11,200 |
| 2025/04/17 | 550 | 556 | 540 | 556 | 23,900 |
| 2025/04/16 | 551 | 558 | 548 | 554 | 9,900 |
| 2025/04/15 | 551 | 558 | 551 | 551 | 4,200 |
| 2025/04/14 | 554 | 556 | 548 | 549 | 6,400 |
| 2025/04/11 | 530 | 547 | 526 | 546 | 14,800 |
| 2025/04/10 | 562 | 562 | 520 | 549 | 28,700 |
| 2025/04/09 | 529 | 545 | 510 | 512 | 49,800 |
| 2025/04/08 | 528 | 550 | 528 | 537 | 27,500 |
| 2025/04/07 | 545 | 545 | 510 | 518 | 74,600 |
| 2025/04/04 | 585 | 587 | 546 | 551 | 87,200 |
| 2025/04/03 | 611 | 611 | 589 | 589 | 38,600 |
| 2025/04/02 | 620 | 620 | 616 | 616 | 13,700 |
| 2025/04/01 | 626 | 626 | 619 | 619 | 18,800 |
| 2025/03/31 | 633 | 633 | 621 | 626 | 23,000 |
| 2025/03/28 | 637 | 637 | 631 | 631 | 13,700 |
| 2025/03/27 | 635 | 650 | 635 | 642 | 67,800 |
| 2025/03/26 | 632 | 639 | 632 | 639 | 37,600 |
| 2025/03/25 | 642 | 650 | 631 | 636 | 205,700 |
| 2025/03/24 | 695 | 698 | 692 | 692 | 15,800 |
| 2025/03/21 | 692 | 698 | 691 | 692 | 12,600 |
| 2025/03/19 | 687 | 695 | 686 | 690 | 8,800 |
| 2025/03/18 | 683 | 691 | 683 | 688 | 9,100 |
| 2025/03/17 | 684 | 689 | 682 | 682 | 6,100 |
| 2025/03/14 | 685 | 687 | 680 | 681 | 9,900 |
| 2025/03/13 | 685 | 692 | 682 | 682 | 10,100 |
| 2025/03/12 | 682 | 686 | 681 | 681 | 6,700 |
| 2025/03/11 | 679 | 685 | 666 | 683 | 27,500 |
| 2025/03/10 | 684 | 685 | 679 | 682 | 9,100 |
| 2025/03/07 | 677 | 683 | 676 | 682 | 3,900 |
| 2025/03/06 | 674 | 680 | 674 | 680 | 4,700 |
| 2025/03/05 | 662 | 680 | 662 | 675 | 22,600 |
| 2025/03/04 | 668 | 670 | 662 | 662 | 11,700 |
| 2025/03/03 | 666 | 669 | 664 | 667 | 7,900 |
| 2025/02/28 | 665 | 665 | 660 | 662 | 11,500 |
| 2025/02/27 | 662 | 670 | 662 | 662 | 5,200 |
| 2025/02/26 | 670 | 670 | 662 | 664 | 12,400 |
| 2025/02/25 | 664 | 674 | 662 | 668 | 13,300 |
| 2025/02/21 | 674 | 675 | 662 | 662 | 23,000 |
| 2025/02/20 | 673 | 677 | 673 | 673 | 5,700 |
| 2025/02/19 | 676 | 677 | 671 | 673 | 5,700 |
| 2025/02/18 | 673 | 674 | 670 | 670 | 5,800 |
| 2025/02/17 | 669 | 673 | 665 | 667 | 14,300 |
| 2025/02/14 | 659 | 669 | 657 | 669 | 7,300 |
| 2025/02/13 | 656 | 660 | 655 | 660 | 7,600 |
| 2025/02/12 | 654 | 656 | 652 | 654 | 6,200 |
| 2025/02/10 | 654 | 654 | 649 | 653 | 8,600 |
| 2025/02/07 | 650 | 655 | 644 | 655 | 21,600 |
| 2025/02/06 | 658 | 664 | 653 | 663 | 17,500 |
| 2025/02/05 | 653 | 658 | 653 | 658 | 4,800 |
| 2025/02/04 | 655 | 660 | 651 | 652 | 8,600 |
| 2025/02/03 | 643 | 651 | 643 | 649 | 14,100 |
| 2025/01/31 | 642 | 646 | 639 | 643 | 38,100 |
| 2025/01/30 | 666 | 667 | 633 | 633 | 124,400 |
| 2025/01/29 | 667 | 671 | 667 | 667 | 7,900 |
| 2025/01/28 | 665 | 671 | 665 | 667 | 5,200 |
| 2025/01/27 | 670 | 675 | 669 | 669 | 5,000 |
| 2025/01/24 | 667 | 669 | 664 | 669 | 9,300 |
| 2025/01/23 | 673 | 673 | 661 | 661 | 10,700 |
| 2025/01/22 | 660 | 672 | 660 | 672 | 10,400 |
| 2025/01/21 | 658 | 659 | 652 | 659 | 14,100 |
| 2025/01/20 | 657 | 660 | 649 | 658 | 12,700 |
| 2025/01/17 | 654 | 657 | 647 | 657 | 26,400 |
| 2025/01/16 | 664 | 664 | 649 | 657 | 23,900 |
| 2025/01/15 | 667 | 667 | 659 | 659 | 4,400 |
| 2025/01/14 | 680 | 680 | 658 | 663 | 19,300 |
| 2025/01/10 | 681 | 681 | 671 | 671 | 11,100 |
| 2025/01/09 | 676 | 682 | 675 | 680 | 16,100 |
| 2025/01/08 | 673 | 678 | 673 | 676 | 14,700 |
| 2025/01/07 | 674 | 674 | 668 | 672 | 17,300 |
| 2025/01/06 | 674 | 674 | 661 | 671 | 16,200 |
| 2024/12/30 | 665 | 665 | 656 | 656 | 10,800 |
| 2024/12/27 | 651 | 657 | 643 | 657 | 18,900 |
| 2024/12/26 | 637 | 645 | 636 | 641 | 19,400 |
| 2024/12/25 | 648 | 648 | 635 | 637 | 26,900 |
| 2024/12/24 | 642 | 644 | 639 | 643 | 7,200 |
| 2024/12/23 | 645 | 654 | 637 | 642 | 36,500 |
| 2024/12/20 | 641 | 653 | 641 | 650 | 16,800 |
| 2024/12/19 | 627 | 643 | 627 | 635 | 25,700 |
| 2024/12/18 | 627 | 633 | 627 | 629 | 11,500 |
| 2024/12/17 | 630 | 632 | 625 | 627 | 16,400 |
| 2024/12/16 | 634 | 637 | 630 | 633 | 13,600 |
| 2024/12/13 | 632 | 638 | 632 | 634 | 6,600 |
| 2024/12/12 | 632 | 638 | 632 | 636 | 9,700 |
| 2024/12/11 | 634 | 636 | 631 | 632 | 5,000 |
| 2024/12/10 | 637 | 640 | 630 | 632 | 10,300 |
| 2024/12/09 | 624 | 634 | 623 | 634 | 16,200 |
| 2024/12/06 | 633 | 633 | 623 | 623 | 18,000 |
| 2024/12/05 | 627 | 631 | 627 | 628 | 15,400 |
| 2024/12/04 | 634 | 635 | 626 | 631 | 25,000 |
| 2024/12/03 | 637 | 637 | 631 | 631 | 33,500 |
| 2024/12/02 | 636 | 636 | 630 | 633 | 18,500 |
| 2024/11/29 | 637 | 639 | 635 | 635 | 16,400 |
| 2024/11/28 | 635 | 645 | 635 | 637 | 15,000 |
| 2024/11/27 | 643 | 647 | 635 | 635 | 10,900 |
| 2024/11/26 | 643 | 645 | 638 | 638 | 7,800 |
| 2024/11/25 | 646 | 648 | 639 | 639 | 10,400 |
| 2024/11/22 | 639 | 646 | 638 | 639 | 13,500 |
| 2024/11/21 | 641 | 643 | 637 | 638 | 12,800 |
| 2024/11/20 | 646 | 646 | 637 | 637 | 17,600 |
| 2024/11/19 | 643 | 645 | 636 | 637 | 15,000 |
| 2024/11/18 | 646 | 647 | 636 | 645 | 38,600 |
| 2024/11/15 | 648 | 651 | 645 | 646 | 10,100 |
| 2024/11/14 | 647 | 650 | 644 | 648 | 5,600 |
| 2024/11/13 | 649 | 650 | 643 | 646 | 9,300 |
| 2024/11/12 | 641 | 655 | 641 | 644 | 17,000 |
| 2024/11/11 | 670 | 675 | 629 | 641 | 78,200 |
| 2024/11/08 | 665 | 675 | 665 | 669 | 41,600 |
| 2024/11/07 | 683 | 701 | 679 | 700 | 16,300 |
| 2024/11/06 | 676 | 689 | 675 | 677 | 15,000 |
| 2024/11/05 | 686 | 688 | 674 | 676 | 16,100 |
| 2024/11/01 | 674 | 683 | 674 | 677 | 12,100 |
| 2024/10/31 | 676 | 682 | 670 | 677 | 20,800 |
| 2024/10/30 | 690 | 693 | 676 | 676 | 78,100 |
| 2024/10/29 | 700 | 705 | 697 | 697 | 9,700 |
| 2024/10/28 | 681 | 700 | 681 | 699 | 13,000 |
| 2024/10/25 | 710 | 710 | 677 | 680 | 22,900 |
| 2024/10/24 | 715 | 723 | 700 | 702 | 17,100 |
| 2024/10/23 | 704 | 718 | 690 | 713 | 39,100 |
| 2024/10/22 | 685 | 742 | 683 | 707 | 135,900 |
| 2024/10/21 | 675 | 680 | 675 | 675 | 6,700 |
| 2024/10/18 | 682 | 682 | 672 | 673 | 9,000 |
| 2024/10/17 | 681 | 685 | 673 | 674 | 15,400 |
| 2024/10/16 | 668 | 674 | 668 | 671 | 8,000 |
| 2024/10/15 | 667 | 676 | 666 | 669 | 9,200 |
| 2024/10/11 | 671 | 679 | 665 | 665 | 25,000 |
| 2024/10/10 | 680 | 680 | 668 | 669 | 12,900 |
| 2024/10/09 | 685 | 685 | 671 | 676 | 15,300 |
| 2024/10/08 | 686 | 688 | 680 | 684 | 9,100 |
| 2024/10/07 | 690 | 690 | 685 | 687 | 7,300 |
| 2024/10/04 | 681 | 688 | 681 | 684 | 6,000 |
| 2024/10/03 | 681 | 691 | 680 | 681 | 6,200 |
| 2024/10/02 | 684 | 687 | 676 | 679 | 5,700 |
| 2024/10/01 | 676 | 685 | 676 | 681 | 8,900 |
| 2024/09/30 | 672 | 685 | 672 | 677 | 9,400 |
| 2024/09/27 | 693 | 698 | 688 | 692 | 15,700 |
| 2024/09/26 | 678 | 695 | 678 | 695 | 15,100 |
| 2024/09/25 | 677 | 682 | 675 | 680 | 5,900 |
| 2024/09/24 | 685 | 685 | 672 | 674 | 8,600 |
| 2024/09/20 | 676 | 682 | 673 | 680 | 15,200 |
| 2024/09/19 | 670 | 674 | 665 | 674 | 8,600 |
| 2024/09/18 | 665 | 673 | 665 | 670 | 5,400 |
| 2024/09/17 | 665 | 669 | 654 | 657 | 17,500 |
| 2024/09/13 | 661 | 670 | 661 | 664 | 11,700 |
| 2024/09/12 | 661 | 673 | 659 | 660 | 11,700 |
| 2024/09/11 | 682 | 682 | 653 | 660 | 12,200 |
| 2024/09/10 | 684 | 684 | 680 | 684 | 5,300 |
| 2024/09/09 | 677 | 685 | 664 | 674 | 21,900 |
| 2024/09/06 | 689 | 689 | 676 | 684 | 6,800 |
| 2024/09/05 | 682 | 698 | 680 | 686 | 10,100 |
| 2024/09/04 | 712 | 712 | 681 | 687 | 20,300 |
| 2024/09/03 | 718 | 719 | 712 | 715 | 4,200 |
| 2024/09/02 | 722 | 722 | 711 | 716 | 7,400 |
| 2024/08/30 | 706 | 717 | 706 | 716 | 3,900 |
| 2024/08/29 | 707 | 710 | 703 | 710 | 5,100 |
| 2024/08/28 | 710 | 714 | 702 | 703 | 4,500 |
| 2024/08/27 | 699 | 717 | 699 | 712 | 9,400 |
| 2024/08/26 | 710 | 710 | 695 | 700 | 6,600 |
| 2024/08/23 | 708 | 720 | 693 | 708 | 13,600 |
| 2024/08/22 | 698 | 702 | 692 | 698 | 13,500 |
| 2024/08/21 | 712 | 713 | 695 | 695 | 14,500 |
| 2024/08/20 | 711 | 715 | 708 | 712 | 6,500 |
| 2024/08/19 | 703 | 712 | 700 | 704 | 10,000 |