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
2018/12/28 1,149 1,151 1,129 1,142 16,100
2018/12/27 1,128 1,150 1,100 1,150 29,800
2018/12/26 1,070 1,078 1,051 1,067 29,200
2018/12/25 1,053 1,060 1,033 1,040 49,900
2018/12/21 1,160 1,160 1,095 1,121 45,600
2018/12/20 1,229 1,229 1,158 1,167 37,400
2018/12/19 1,240 1,259 1,230 1,240 17,000
2018/12/18 1,288 1,288 1,236 1,240 30,000
2018/12/17 1,275 1,366 1,275 1,289 65,200
2018/12/14 1,266 1,290 1,251 1,275 45,000
2018/12/13 1,271 1,277 1,249 1,253 41,400
2018/12/12 1,242 1,259 1,231 1,250 20,300
2018/12/11 1,269 1,269 1,229 1,242 26,900
2018/12/10 1,290 1,290 1,248 1,252 36,500
2018/12/07 1,312 1,316 1,292 1,297 33,000
2018/12/06 1,332 1,334 1,303 1,313 21,500
2018/12/05 1,364 1,374 1,350 1,352 15,500
2018/12/04 1,421 1,422 1,374 1,388 18,600
2018/12/03 1,445 1,445 1,358 1,421 35,600
2018/11/30 1,427 1,438 1,417 1,431 30,400
2018/11/29 1,415 1,455 1,414 1,443 61,800
2018/11/28 1,353 1,387 1,353 1,379 21,200
2018/11/27 1,368 1,394 1,361 1,383 19,900
2018/11/26 1,333 1,380 1,333 1,373 20,400
2018/11/22 1,338 1,355 1,323 1,337 32,700
2018/11/21 1,331 1,349 1,319 1,335 18,200
2018/11/20 1,334 1,349 1,334 1,343 11,600
2018/11/19 1,330 1,393 1,330 1,364 28,000
2018/11/16 1,346 1,357 1,333 1,335 23,100
2018/11/15 1,350 1,373 1,339 1,360 17,600
2018/11/14 1,400 1,410 1,355 1,358 32,500
2018/11/13 1,352 1,406 1,348 1,399 32,800
2018/11/12 1,400 1,409 1,351 1,405 46,700
2018/11/09 1,320 1,415 1,314 1,401 102,200
2018/11/08 1,313 1,313 1,287 1,287 12,000
2018/11/07 1,306 1,315 1,273 1,283 26,000
2018/11/06 1,269 1,316 1,268 1,306 27,800
2018/11/05 1,246 1,286 1,230 1,271 27,700
2018/11/02 1,223 1,250 1,203 1,248 40,800
2018/11/01 1,219 1,227 1,173 1,193 35,600
2018/10/31 1,237 1,237 1,196 1,216 44,000
2018/10/30 1,113 1,194 1,110 1,194 49,400
2018/10/29 1,157 1,172 1,118 1,121 27,300
2018/10/26 1,148 1,180 1,100 1,157 54,200
2018/10/25 1,173 1,173 1,123 1,126 38,200
2018/10/24 1,183 1,187 1,167 1,183 16,500
2018/10/23 1,220 1,222 1,183 1,183 18,300
2018/10/22 1,214 1,226 1,201 1,220 14,700
2018/10/19 1,222 1,223 1,211 1,219 12,600
2018/10/18 1,249 1,250 1,228 1,232 12,600
2018/10/17 1,254 1,255 1,234 1,242 12,300
2018/10/16 1,219 1,241 1,211 1,228 22,200
2018/10/15 1,263 1,263 1,223 1,223 17,000
2018/10/12 1,236 1,266 1,235 1,259 15,000
2018/10/11 1,273 1,273 1,213 1,244 52,000
2018/10/10 1,322 1,336 1,291 1,294 24,800
2018/10/09 1,330 1,330 1,300 1,300 18,700
2018/10/05 1,327 1,335 1,320 1,323 14,900
2018/10/04 1,345 1,362 1,326 1,337 18,000
2018/10/03 1,358 1,363 1,346 1,347 34,700
2018/10/02 1,388 1,393 1,363 1,364 12,400
2018/10/01 1,355 1,375 1,353 1,371 11,800
2018/09/28 1,379 1,379 1,343 1,350 18,400
2018/09/27 1,397 1,397 1,361 1,365 30,700
2018/09/26 1,424 1,424 1,344 1,382 54,600
2018/09/26 1 -> 0.10 分割
2018/09/25 139 142 137 142 745,000
2018/09/21 139 141 138 140 636,000
2018/09/20 138 138 137 138 592,000
2018/09/19 136 141 136 139 641,000
2018/09/18 137 137 134 136 585,000
2018/09/14 134 138 134 137 720,000
2018/09/13 133 136 132 133 863,000
2018/09/12 136 136 133 133 931,000
2018/09/11 139 140 137 138 1,007,000
2018/09/10 138 143 138 142 783,000
2018/09/07 138 140 138 139 715,000
2018/09/06 140 141 139 141 760,000
2018/09/05 141 143 140 142 781,000
2018/09/04 142 142 140 140 942,000
2018/09/03 145 145 141 141 644,000
2018/08/31 146 147 145 146 744,000
2018/08/30 144 148 143 147 1,014,000
2018/08/29 142 145 142 143 1,078,000
2018/08/28 144 144 142 142 949,000
2018/08/27 137 143 137 143 1,021,000
2018/08/24 134 137 133 137 789,000
2018/08/23 133 134 133 134 543,000
2018/08/22 130 134 130 133 708,000
2018/08/21 133 133 131 131 770,000
2018/08/20 135 135 132 133 811,000
2018/08/17 134 136 134 135 592,000
2018/08/16 136 136 134 135 631,000
2018/08/15 139 139 135 137 574,000
2018/08/14 139 140 138 139 284,000
2018/08/13 142 142 138 138 363,000
2018/08/10 142 143 142 142 333,000
2018/08/09 141 142 140 142 291,000
2018/08/08 138 142 138 141 360,000
2018/08/07 139 140 138 139 337,000
2018/08/06 139 140 138 139 406,000
2018/08/03 143 144 139 140 881,000
2018/08/02 149 151 147 147 415,000
2018/08/01 149 150 148 149 294,000
2018/07/31 150 150 148 149 241,000
2018/07/30 149 150 149 149 342,000
2018/07/27 148 150 148 149 297,000
2018/07/26 148 149 146 149 246,000
2018/07/25 147 148 147 148 370,000
2018/07/24 144 147 144 147 405,000
2018/07/23 146 147 145 146 202,000
2018/07/20 146 148 145 147 476,000
2018/07/19 147 149 147 149 308,000
2018/07/18 148 150 147 147 310,000
2018/07/17 147 149 147 148 264,000
2018/07/13 147 149 146 147 240,000
2018/07/12 146 148 144 146 279,000
2018/07/11 147 147 144 145 284,000
2018/07/10 148 150 147 148 504,000
2018/07/09 143 147 143 147 430,000
2018/07/06 139 144 139 143 309,000
2018/07/05 142 143 138 138 415,000
2018/07/04 146 146 142 143 393,000
2018/07/03 147 147 145 145 508,000
2018/07/02 148 151 146 146 611,000
2018/06/29 148 148 147 148 171,000
2018/06/28 146 149 143 148 583,000
2018/06/27 147 147 146 146 282,000
2018/06/26 147 148 144 147 397,000
2018/06/25 151 151 149 149 418,000
2018/06/22 151 152 149 152 275,000
2018/06/21 151 153 151 152 304,000
2018/06/20 151 152 148 152 400,000
2018/06/19 153 153 150 152 563,000
2018/06/18 154 159 152 153 1,364,000
2018/06/15 155 157 154 156 329,000
2018/06/14 154 162 153 156 1,224,000
2018/06/13 154 154 153 153 216,000
2018/06/12 154 154 153 154 174,000
2018/06/11 154 154 152 154 444,000
2018/06/08 153 155 153 153 470,000
2018/06/07 155 157 154 155 413,000
2018/06/06 155 155 153 154 712,000
2018/06/05 156 157 153 154 294,000
2018/06/04 157 157 155 156 295,000
2018/06/01 153 156 153 154 370,000
2018/05/31 155 155 153 153 208,000
2018/05/30 152 155 151 154 454,000
2018/05/29 157 157 153 154 582,000
2018/05/28 159 159 157 157 284,000
2018/05/25 160 160 158 158 618,000
2018/05/24 164 164 161 161 311,000
2018/05/23 165 165 163 164 280,000
2018/05/22 167 167 165 165 233,000
2018/05/21 163 167 163 166 444,000
2018/05/18 164 165 162 163 347,000
2018/05/17 162 166 162 164 490,000
2018/05/16 162 163 160 161 400,000
2018/05/15 163 163 161 162 270,000
2018/05/14 164 164 161 162 497,000
2018/05/11 172 173 163 163 714,000
2018/05/10 172 173 171 172 336,000
2018/05/09 173 174 171 171 480,000
2018/05/08 173 175 173 174 484,000
2018/05/07 171 173 170 173 374,000
2018/05/02 169 171 168 170 342,000
2018/05/01 171 171 169 169 235,000
2018/04/27 173 173 169 171 577,000
2018/04/26 173 175 171 171 329,000
2018/04/25 172 173 171 173 169,000
2018/04/24 170 173 170 173 272,000
2018/04/23 169 171 168 169 360,000
2018/04/20 168 169 168 168 343,000
2018/04/19 167 169 167 168 319,000
2018/04/18 166 169 166 167 341,000
2018/04/17 168 168 165 166 249,000
2018/04/16 168 168 166 167 250,000
2018/04/13 165 168 165 168 275,000
2018/04/12 166 167 165 165 150,000
2018/04/11 166 168 164 166 487,000
2018/04/10 166 167 163 166 318,000
2018/04/09 163 166 163 166 196,000
2018/04/06 165 166 162 163 349,000
2018/04/05 166 166 164 164 281,000
2018/04/04 167 167 164 164 393,000
2018/04/03 161 168 160 165 771,000
2018/04/02 164 165 163 164 239,000
2018/03/30 164 167 164 165 409,000
2018/03/29 163 164 162 164 442,000
2018/03/28 161 162 159 161 469,000
2018/03/27 160 165 160 164 341,000
2018/03/26 157 159 155 159 659,000
2018/03/23 164 165 159 159 623,000
2018/03/22 168 169 168 168 250,000
2018/03/20 167 169 165 168 483,000
2018/03/19 172 172 168 169 334,000
2018/03/16 175 175 173 173 300,000
2018/03/15 176 176 172 174 354,000
2018/03/14 176 177 175 176 281,000
2018/03/13 175 177 174 177 430,000
2018/03/12 173 176 173 176 381,000
2018/03/09 174 175 170 172 699,000
2018/03/08 172 173 170 173 511,000
2018/03/07 171 172 168 169 532,000
2018/03/06 171 172 169 170 484,000
2018/03/05 171 173 167 168 728,000
2018/03/02 174 175 172 172 761,000
2018/03/01 178 178 175 176 698,000
2018/02/28 179 181 177 178 876,000
2018/02/27 175 178 173 178 1,242,000
2018/02/26 172 174 170 172 511,000
2018/02/23 167 171 166 169 514,000
2018/02/22 166 167 163 166 322,000
2018/02/21 166 167 165 166 415,000
2018/02/20 164 167 163 166 459,000
2018/02/19 159 164 158 164 417,000
2018/02/16 157 161 157 159 517,000
2018/02/15 154 158 154 157 479,000
2018/02/14 156 158 151 155 924,000
2018/02/13 162 162 156 156 566,000
2018/02/09 157 158 153 157 680,000
2018/02/08 161 165 161 162 674,000
2018/02/07 166 168 161 161 1,028,000
2018/02/06 165 167 158 161 1,335,000
2018/02/05 173 174 171 173 556,000
2018/02/02 179 179 177 177 443,000
2018/02/01 178 179 178 179 411,000
2018/01/31 177 179 176 177 806,000
2018/01/30 181 181 177 179 1,049,000
2018/01/29 184 185 181 182 614,000
2018/01/26 182 185 181 183 1,272,000
2018/01/25 180 182 180 180 854,000
2018/01/24 180 183 179 182 1,228,000
2018/01/23 179 181 179 180 641,000
2018/01/22 178 179 177 178 543,000
2018/01/19 177 179 175 176 617,000
2018/01/18 180 180 177 177 817,000
2018/01/17 183 183 179 179 1,224,000
2018/01/16 183 187 183 184 1,412,000
2018/01/15 182 184 180 182 868,000
2018/01/12 178 180 178 179 412,000
2018/01/11 178 180 178 179 497,000
2018/01/10 179 180 177 179 492,000
2018/01/09 180 181 178 178 560,000
2018/01/05 178 182 177 180 1,150,000
2018/01/04 176 178 176 177 542,000

このページの先頭へ