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
2013/12/30 107 111 107 109 957,000
2013/12/27 106 107 103 107 951,000
2013/12/26 102 105 101 104 998,000
2013/12/25 99 101 99 101 641,000
2013/12/24 100 102 99 100 1,185,000
2013/12/20 100 100 99 100 571,000
2013/12/19 102 102 100 100 479,000
2013/12/18 100 101 99 101 611,000
2013/12/17 100 101 99 100 436,000
2013/12/16 100 101 99 100 666,000
2013/12/13 100 101 99 100 640,000
2013/12/12 100 101 100 100 468,000
2013/12/11 101 102 100 100 438,000
2013/12/10 103 103 101 101 370,000
2013/12/09 103 103 102 102 327,000
2013/12/06 101 103 101 103 294,000
2013/12/05 103 103 100 101 529,000
2013/12/04 103 104 102 104 364,000
2013/12/03 105 106 103 104 393,000
2013/12/02 103 106 103 105 661,000
2013/11/29 105 106 101 103 1,014,000
2013/11/28 102 106 101 105 944,000
2013/11/27 100 102 100 102 296,000
2013/11/26 101 101 100 100 159,000
2013/11/25 101 101 100 101 365,000
2013/11/22 100 101 99 100 534,000
2013/11/21 100 101 100 101 426,000
2013/11/20 102 102 99 101 780,000
2013/11/19 101 102 100 102 534,000
2013/11/18 100 101 100 101 253,000
2013/11/15 101 101 99 100 474,000
2013/11/14 100 101 98 100 374,000
2013/11/13 100 100 97 100 383,000
2013/11/12 96 101 96 100 586,000
2013/11/11 100 100 97 97 592,000
2013/11/08 100 101 99 100 514,000
2013/11/07 102 104 101 101 276,000
2013/11/06 101 104 101 102 423,000
2013/11/05 101 103 101 102 234,000
2013/11/01 104 105 99 101 912,000
2013/10/31 107 108 105 106 459,000
2013/10/30 109 110 107 108 476,000
2013/10/29 108 108 106 108 406,000
2013/10/28 108 108 105 108 442,000
2013/10/25 110 110 106 106 1,023,000
2013/10/24 105 108 105 108 680,000
2013/10/23 109 110 105 105 1,064,000
2013/10/22 105 107 103 106 980,000
2013/10/21 102 105 101 104 822,000
2013/10/18 102 102 100 102 219,000
2013/10/17 102 102 100 102 232,000
2013/10/16 100 101 99 100 393,000
2013/10/15 103 103 100 101 477,000
2013/10/11 103 104 102 102 400,000
2013/10/10 103 104 100 102 530,000
2013/10/09 97 103 97 103 553,000
2013/10/08 97 99 96 99 362,000
2013/10/07 99 101 97 97 476,000
2013/10/04 100 100 97 99 697,000
2013/10/03 101 102 99 101 854,000
2013/10/02 107 108 101 103 1,065,000
2013/10/01 107 109 107 108 527,000
2013/09/30 106 109 104 109 731,000
2013/09/27 111 114 108 109 1,347,000
2013/09/26 106 112 102 111 1,412,000
2013/09/25 115 116 104 106 2,500,000
2013/09/24 109 121 106 117 3,470,000
2013/09/20 103 110 103 110 2,365,000
2013/09/19 104 104 100 101 959,000
2013/09/18 100 102 99 100 1,378,000
2013/09/17 98 98 96 97 659,000
2013/09/13 95 97 94 95 465,000
2013/09/12 98 98 95 95 438,000
2013/09/11 102 102 97 97 1,148,000
2013/09/10 95 103 95 99 3,382,000
2013/09/09 92 92 90 92 310,000
2013/09/06 88 89 86 87 212,000
2013/09/05 90 90 88 88 258,000
2013/09/04 88 90 87 89 235,000
2013/09/03 86 88 86 88 146,000
2013/09/02 86 86 85 85 79,000
2013/08/30 86 86 84 84 259,000
2013/08/29 86 87 85 85 145,000
2013/08/28 86 87 85 86 485,000
2013/08/27 89 90 88 89 100,000
2013/08/26 90 90 88 89 184,000
2013/08/23 89 90 89 89 110,000
2013/08/22 89 89 88 88 212,000
2013/08/21 90 91 88 89 442,000
2013/08/20 92 92 90 90 234,000
2013/08/19 95 95 92 93 517,000
2013/08/16 90 90 90 90 151,000
2013/08/15 91 93 90 90 158,000
2013/08/14 91 92 90 92 147,000
2013/08/13 89 91 89 91 281,000
2013/08/12 91 91 88 88 343,000
2013/08/09 91 92 90 91 350,000
2013/08/08 93 94 90 90 331,000
2013/08/07 97 97 93 93 531,000
2013/08/06 98 99 95 98 972,000
2013/08/05 96 100 95 100 462,000
2013/08/02 95 96 94 95 441,000
2013/08/01 92 93 90 93 477,000
2013/07/31 95 96 93 93 319,000
2013/07/30 91 96 91 96 359,000
2013/07/29 92 93 90 91 434,000
2013/07/26 96 97 95 95 368,000
2013/07/25 100 100 96 97 335,000
2013/07/24 99 101 98 100 243,000
2013/07/23 100 101 99 99 448,000
2013/07/22 102 103 100 101 491,000
2013/07/19 105 106 101 101 348,000
2013/07/18 102 105 102 104 334,000
2013/07/17 103 103 100 101 409,000
2013/07/16 107 107 104 104 278,000
2013/07/12 107 107 104 105 346,000
2013/07/11 103 107 103 106 340,000
2013/07/10 108 108 105 106 524,000
2013/07/09 104 106 103 106 646,000
2013/07/08 102 111 101 102 3,609,000
2013/07/05 94 100 94 98 752,000
2013/07/04 92 93 92 93 157,000
2013/07/03 93 94 91 92 282,000
2013/07/02 92 94 91 92 367,000
2013/07/01 90 92 90 91 210,000
2013/06/28 87 90 86 90 329,000
2013/06/27 85 87 81 85 394,000
2013/06/26 89 90 85 85 299,000
2013/06/25 91 91 88 88 445,000
2013/06/24 94 94 92 92 234,000
2013/06/21 93 95 91 94 448,000
2013/06/20 98 98 96 96 305,000
2013/06/19 96 98 96 97 271,000
2013/06/18 94 95 93 94 110,000
2013/06/17 90 94 90 93 304,000
2013/06/14 90 91 88 89 562,000
2013/06/13 93 93 88 88 621,000
2013/06/12 90 96 90 96 456,000
2013/06/11 93 95 93 93 545,000
2013/06/10 88 93 87 93 2,143,000
2013/06/07 88 89 82 86 918,000
2013/06/06 96 98 89 91 770,000
2013/06/05 105 106 99 99 392,000
2013/06/04 102 104 98 104 698,000
2013/06/03 104 106 102 102 687,000
2013/05/31 109 109 106 108 481,000
2013/05/30 111 111 108 109 582,000
2013/05/29 109 114 108 114 753,000
2013/05/28 106 109 106 107 642,000
2013/05/27 110 110 107 108 750,000
2013/05/24 116 117 108 112 1,830,000
2013/05/23 122 124 115 115 2,218,000
2013/05/22 125 126 120 122 1,658,000
2013/05/21 117 123 115 123 2,580,000
2013/05/20 122 125 116 116 2,781,000
2013/05/17 115 122 115 120 1,829,000
2013/05/16 117 118 113 116 2,010,000
2013/05/15 116 117 114 117 1,904,000
2013/05/14 115 116 113 114 1,638,000
2013/05/13 120 120 115 116 2,413,000
2013/05/10 119 120 117 119 1,207,000
2013/05/09 119 121 116 116 2,477,000
2013/05/08 123 124 116 118 5,719,000
2013/05/07 124 126 121 124 6,336,000
2013/05/02 136 137 121 121 74,999,000
2013/05/01 105 121 102 121 47,550,000
2013/04/30 91 93 91 91 593,000
2013/04/26 95 95 91 91 1,039,000
2013/04/25 93 95 93 95 946,000
2013/04/24 96 96 90 92 1,463,000
2013/04/23 89 94 89 93 2,116,000
2013/04/22 86 90 86 89 728,000
2013/04/19 85 86 84 85 378,000
2013/04/18 84 87 83 85 892,000
2013/04/17 85 85 84 84 350,000
2013/04/16 82 85 82 84 561,000
2013/04/15 86 87 84 85 598,000
2013/04/12 88 89 86 86 846,000
2013/04/11 93 94 86 88 2,913,000
2013/04/10 87 105 86 89 23,040,000
2013/04/09 79 82 78 82 1,357,000
2013/04/08 78 78 76 78 664,000
2013/04/05 77 78 75 77 836,000
2013/04/04 74 75 73 75 627,000
2013/04/03 72 74 72 74 548,000
2013/04/02 69 72 68 71 818,000
2013/04/01 73 73 70 71 853,000
2013/03/29 77 77 73 73 990,000
2013/03/28 77 79 76 77 671,000
2013/03/27 77 77 75 76 353,000
2013/03/26 77 77 76 76 380,000
2013/03/25 79 79 77 77 438,000
2013/03/22 80 80 78 78 357,000
2013/03/21 81 81 79 79 790,000
2013/03/19 77 82 77 80 2,408,000
2013/03/18 75 78 75 76 509,000
2013/03/15 77 78 76 76 863,000
2013/03/14 77 78 76 77 605,000
2013/03/13 77 77 75 76 324,000
2013/03/12 79 79 76 77 687,000
2013/03/11 79 80 78 79 852,000
2013/03/08 76 79 76 77 1,161,000
2013/03/07 78 78 76 76 881,000
2013/03/06 78 79 76 77 890,000
2013/03/05 78 82 75 76 3,445,000
2013/03/04 73 78 73 75 1,508,000
2013/03/01 74 74 72 72 813,000
2013/02/28 78 81 73 74 3,325,000
2013/02/27 72 77 70 74 3,445,000
2013/02/26 67 72 67 72 637,000
2013/02/25 68 71 68 70 439,000
2013/02/22 67 68 66 67 181,000
2013/02/21 68 69 67 67 105,000
2013/02/20 68 70 68 69 402,000
2013/02/19 66 68 66 67 108,000
2013/02/18 66 66 64 66 212,000
2013/02/15 63 63 60 63 422,000
2013/02/14 67 68 64 65 474,000
2013/02/13 71 71 68 68 425,000
2013/02/12 75 75 70 71 576,000
2013/02/08 76 76 72 74 843,000
2013/02/07 76 76 74 75 450,000
2013/02/06 77 78 75 75 1,323,000
2013/02/05 72 76 72 76 1,618,000
2013/02/04 72 73 70 72 717,000
2013/02/01 72 73 71 71 337,000
2013/01/31 73 73 71 72 302,000
2013/01/30 71 72 71 72 432,000
2013/01/29 71 72 69 71 897,000
2013/01/28 74 74 70 71 995,000
2013/01/25 71 74 70 73 1,262,000
2013/01/24 69 72 68 69 752,000
2013/01/23 72 73 69 69 1,409,000
2013/01/22 69 83 69 73 5,783,000
2013/01/21 66 68 64 68 569,000
2013/01/18 65 66 64 66 583,000
2013/01/17 65 66 63 64 1,044,000
2013/01/16 67 68 65 65 1,004,000
2013/01/15 67 68 66 67 585,000
2013/01/11 67 68 65 67 534,000
2013/01/10 66 67 65 67 851,000
2013/01/09 63 65 62 65 488,000
2013/01/08 65 66 64 64 439,000
2013/01/07 64 67 63 64 1,242,000
2013/01/04 61 63 60 63 1,031,000

このページの先頭へ