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

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
2011/12/30 48 50 48 49 144,000
2011/12/29 49 49 48 49 273,000
2011/12/28 50 50 49 49 71,000
2011/12/27 50 50 49 50 78,000
2011/12/26 51 51 49 50 142,000
2011/12/22 51 51 49 50 128,000
2011/12/21 52 53 51 51 254,000
2011/12/20 49 51 49 51 196,000
2011/12/19 50 51 48 49 295,000
2011/12/16 53 53 51 51 191,000
2011/12/15 56 56 52 52 621,000
2011/12/14 56 58 55 56 297,000
2011/12/13 56 57 55 57 211,000
2011/12/12 58 58 55 56 348,000
2011/12/09 56 57 55 57 247,000
2011/12/08 57 57 55 56 207,000
2011/12/07 55 57 55 57 335,000
2011/12/06 56 57 55 55 639,000
2011/12/05 59 59 54 56 2,297,000
2011/12/02 52 69 51 61 9,105,000
2011/12/01 46 54 46 51 1,583,000
2011/11/30 45 45 44 45 113,000
2011/11/29 45 45 44 45 78,000
2011/11/28 45 46 45 45 221,000
2011/11/25 42 44 42 43 309,000
2011/11/24 44 44 43 43 46,000
2011/11/22 44 44 43 44 53,000
2011/11/21 44 45 43 44 144,000
2011/11/18 45 45 44 45 63,000
2011/11/17 45 46 45 45 65,000
2011/11/16 47 47 45 46 83,000
2011/11/15 46 47 46 47 16,000
2011/11/14 47 47 46 46 56,000
2011/11/11 46 47 45 46 65,000
2011/11/10 47 47 45 46 123,000
2011/11/09 46 47 46 47 218,000
2011/11/08 49 49 46 46 393,000
2011/11/07 48 49 47 49 138,000
2011/11/04 47 48 47 48 104,000
2011/11/02 48 48 47 47 281,000
2011/11/01 48 49 48 48 102,000
2011/10/31 48 49 48 48 171,000
2011/10/28 49 49 48 48 152,000
2011/10/27 47 48 47 48 120,000
2011/10/26 47 47 47 47 111,000
2011/10/25 48 48 47 47 110,000
2011/10/24 48 48 47 48 99,000
2011/10/21 47 48 47 47 144,000
2011/10/20 48 49 47 47 122,000
2011/10/19 50 50 48 49 62,000
2011/10/18 49 50 48 49 113,000
2011/10/17 49 51 48 49 424,000
2011/10/14 49 49 47 47 151,000
2011/10/13 49 50 48 49 149,000
2011/10/12 49 49 48 49 73,000
2011/10/11 48 49 48 49 97,000
2011/10/07 48 48 47 47 155,000
2011/10/06 47 48 46 48 122,000
2011/10/05 47 47 46 47 90,000
2011/10/04 47 48 47 48 82,000
2011/10/03 48 48 47 47 89,000
2011/09/30 49 49 48 49 169,000
2011/09/29 48 49 47 49 244,000
2011/09/28 48 48 47 48 105,000
2011/09/27 47 47 46 47 185,000
2011/09/26 48 48 46 46 357,000
2011/09/22 49 49 48 48 178,000
2011/09/21 50 51 49 49 120,000
2011/09/20 51 51 50 50 141,000
2011/09/16 51 52 50 52 219,000
2011/09/15 50 51 49 50 131,000
2011/09/14 51 51 50 50 191,000
2011/09/13 50 51 49 51 218,000
2011/09/12 50 50 50 50 280,000
2011/09/09 51 53 50 52 479,000
2011/09/08 52 53 51 52 177,000
2011/09/07 50 52 50 51 457,000
2011/09/06 53 53 49 51 508,000
2011/09/05 53 54 53 54 64,000
2011/09/02 54 55 53 54 147,000
2011/09/01 55 55 54 55 378,000
2011/08/31 57 57 55 55 109,000
2011/08/30 57 58 56 57 321,000
2011/08/29 55 56 54 56 342,000
2011/08/26 55 55 54 55 114,000
2011/08/25 57 57 55 55 97,000
2011/08/24 54 56 54 55 149,000
2011/08/23 55 55 53 54 93,000
2011/08/22 54 55 53 53 111,000
2011/08/19 54 55 54 55 151,000
2011/08/18 57 58 56 56 118,000
2011/08/17 58 58 56 57 104,000
2011/08/16 58 59 58 58 214,000
2011/08/15 58 59 58 58 153,000
2011/08/12 57 57 56 57 222,000
2011/08/11 52 56 52 56 508,000
2011/08/10 54 56 54 56 516,000
2011/08/09 51 52 47 51 1,068,000
2011/08/08 54 56 52 53 737,000
2011/08/05 58 59 55 57 964,000
2011/08/04 63 63 62 62 80,000
2011/08/03 63 63 62 62 132,000
2011/08/02 64 65 63 63 178,000
2011/08/01 64 65 64 64 142,000
2011/07/29 64 65 64 64 70,000
2011/07/28 65 66 64 65 204,000
2011/07/27 67 67 65 66 99,000
2011/07/26 66 67 65 67 221,000
2011/07/25 67 67 65 66 174,000
2011/07/22 67 67 66 66 175,000
2011/07/21 67 67 66 67 59,000
2011/07/20 68 68 67 67 65,000
2011/07/19 66 68 66 67 169,000
2011/07/15 66 67 66 67 93,000
2011/07/14 68 68 66 66 161,000
2011/07/13 67 68 67 67 72,000
2011/07/12 68 69 67 68 107,000
2011/07/11 69 70 68 68 163,000
2011/07/08 70 71 68 68 432,000
2011/07/07 70 70 69 69 139,000
2011/07/06 70 71 69 70 470,000
2011/07/05 67 70 67 69 370,000
2011/07/04 67 69 66 67 427,000
2011/07/01 67 68 67 67 305,000
2011/06/30 67 67 66 66 201,000
2011/06/29 66 68 65 67 777,000
2011/06/28 67 67 65 65 454,000
2011/06/27 68 68 67 67 238,000
2011/06/24 67 68 66 68 211,000
2011/06/23 67 69 67 67 264,000
2011/06/22 66 69 65 68 342,000
2011/06/21 66 67 66 66 197,000
2011/06/20 67 67 65 66 602,000
2011/06/17 68 73 68 68 710,000
2011/06/16 69 69 68 68 123,000
2011/06/15 70 70 69 69 226,000
2011/06/14 70 70 69 70 293,000
2011/06/13 70 70 69 69 312,000
2011/06/10 72 72 70 72 356,000
2011/06/09 70 71 69 71 261,000
2011/06/08 72 72 70 71 247,000
2011/06/07 70 72 69 71 332,000
2011/06/06 71 72 70 71 327,000
2011/06/03 73 74 71 71 1,100,000
2011/06/02 77 78 70 71 4,539,000
2011/06/01 66 66 65 66 75,000
2011/05/31 64 66 63 65 226,000
2011/05/30 65 65 63 64 296,000
2011/05/27 63 64 63 63 194,000
2011/05/26 64 65 63 64 252,000
2011/05/25 67 67 63 63 621,000
2011/05/24 67 68 67 67 230,000
2011/05/23 69 69 67 68 186,000
2011/05/20 70 70 69 69 128,000
2011/05/19 72 73 70 70 170,000
2011/05/18 70 72 70 72 196,000
2011/05/17 69 70 68 69 369,000
2011/05/16 71 71 68 68 497,000
2011/05/13 73 74 72 73 180,000
2011/05/12 73 73 72 72 124,000
2011/05/11 73 75 72 73 238,000
2011/05/10 74 74 72 73 281,000
2011/05/09 75 75 73 74 253,000
2011/05/06 73 74 71 73 380,000
2011/05/02 73 74 72 74 450,000
2011/04/28 75 75 73 74 453,000
2011/04/27 75 77 74 74 248,000
2011/04/26 75 76 74 75 288,000
2011/04/25 77 77 74 75 461,000
2011/04/22 78 78 75 76 1,193,000
2011/04/21 78 83 77 78 6,920,000
2011/04/20 74 74 73 73 165,000
2011/04/19 72 74 72 73 226,000
2011/04/18 77 77 74 74 248,000
2011/04/15 79 80 77 77 404,000
2011/04/14 80 81 77 79 1,285,000
2011/04/13 73 80 72 76 1,653,000
2011/04/12 75 75 71 72 485,000
2011/04/11 75 79 75 75 504,000
2011/04/08 74 77 72 75 551,000
2011/04/07 75 75 73 74 192,000
2011/04/06 75 76 71 74 310,000
2011/04/05 80 81 75 77 605,000
2011/04/04 83 83 81 81 523,000
2011/04/01 82 87 81 81 1,435,000
2011/03/31 87 88 80 81 2,538,000
2011/03/30 70 92 69 88 12,530,000
2011/03/29 68 69 65 68 493,000
2011/03/28 72 72 67 68 384,000
2011/03/25 74 75 69 72 749,000
2011/03/24 77 80 71 72 1,766,000
2011/03/23 70 82 69 75 3,763,000
2011/03/22 68 69 66 68 1,439,000
2011/03/18 60 65 60 64 2,789,000
2011/03/17 58 65 58 63 843,000
2011/03/16 55 70 55 63 1,667,000
2011/03/15 65 66 50 56 2,979,000
2011/03/14 77 81 68 68 4,320,000
2011/03/11 88 90 85 86 3,206,000
2011/03/10 89 94 89 91 8,393,000
2011/03/09 93 96 88 88 6,612,000
2011/03/08 102 103 91 92 9,558,000
2011/03/07 107 117 99 100 48,842,000
2011/03/04 83 107 82 99 106,146,000
2011/03/03 69 82 68 78 18,122,000
2011/03/02 68 71 68 68 1,728,000
2011/03/01 69 70 67 68 2,598,000
2011/02/28 62 78 62 70 11,416,000
2011/02/25 60 61 60 61 218,000
2011/02/24 63 63 59 59 349,000
2011/02/23 63 64 63 63 530,000
2011/02/22 67 67 65 65 278,000
2011/02/21 67 67 66 67 178,000
2011/02/18 67 67 66 66 51,000
2011/02/17 67 67 66 67 91,000
2011/02/16 67 67 65 66 139,000
2011/02/15 67 67 66 66 18,000
2011/02/14 66 68 66 66 243,000
2011/02/10 66 68 66 68 175,000
2011/02/09 67 68 65 67 206,000
2011/02/08 68 69 67 67 162,000
2011/02/07 67 68 66 67 213,000
2011/02/04 67 67 65 66 175,000
2011/02/03 66 67 66 67 200,000
2011/02/02 64 66 64 65 179,000
2011/02/01 64 64 63 63 70,000
2011/01/31 63 64 62 63 235,000
2011/01/28 66 66 64 64 110,000
2011/01/27 66 66 65 66 29,000
2011/01/26 66 66 65 65 208,000
2011/01/25 66 67 65 66 188,000
2011/01/24 64 66 64 65 453,000
2011/01/21 68 68 64 64 662,000
2011/01/20 70 70 68 69 427,000
2011/01/19 67 71 66 70 1,286,000
2011/01/18 67 67 66 67 116,000
2011/01/17 66 67 66 67 177,000
2011/01/14 66 67 65 66 136,000
2011/01/13 67 67 66 67 222,000
2011/01/12 68 69 66 67 459,000
2011/01/11 66 68 65 68 406,000
2011/01/07 68 68 64 65 682,000
2011/01/06 64 70 63 67 1,268,000
2011/01/05 62 64 62 63 371,000
2011/01/04 61 62 61 61 125,000

このページの先頭へ