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
2020/12/30 842 870 837 865 14,700
2020/12/29 834 838 821 838 18,100
2020/12/28 835 844 821 826 22,400
2020/12/25 839 839 823 835 28,900
2020/12/24 832 834 822 825 15,000
2020/12/23 860 869 817 821 19,900
2020/12/22 881 889 854 854 13,300
2020/12/21 898 898 879 888 16,100
2020/12/18 883 892 877 880 21,000
2020/12/17 906 907 881 886 25,500
2020/12/16 939 939 902 902 25,000
2020/12/15 916 948 916 945 21,200
2020/12/14 939 957 920 926 19,200
2020/12/11 921 930 910 930 18,300
2020/12/10 924 932 903 921 23,600
2020/12/09 920 935 919 924 17,800
2020/12/08 954 954 920 920 38,600
2020/12/07 993 1,009 953 960 62,300
2020/12/04 964 998 950 985 96,000
2020/12/03 974 978 948 959 73,900
2020/12/02 956 970 916 948 145,000
2020/12/01 970 1,024 940 983 706,600
2020/11/30 799 949 788 949 204,900
2020/11/27 794 799 790 799 14,600
2020/11/26 800 800 795 799 5,200
2020/11/25 815 815 798 800 13,400
2020/11/24 812 812 797 801 9,000
2020/11/20 793 797 790 797 3,800
2020/11/19 804 816 790 794 18,800
2020/11/18 799 799 791 798 4,000
2020/11/17 792 799 787 793 11,000
2020/11/16 801 803 795 803 8,200
2020/11/13 814 815 798 800 12,900
2020/11/12 820 820 807 815 10,300
2020/11/11 815 819 806 819 10,400
2020/11/10 823 826 806 815 17,000
2020/11/09 807 818 805 812 11,300
2020/11/06 810 815 809 811 4,900
2020/11/05 800 822 800 821 6,300
2020/11/04 813 813 798 813 7,400
2020/11/02 800 802 798 798 4,600
2020/10/30 805 805 800 800 4,100
2020/10/29 805 808 801 808 5,200
2020/10/28 814 814 808 808 3,700
2020/10/27 809 823 805 815 10,300
2020/10/26 816 816 809 809 1,000
2020/10/23 817 817 802 809 4,200
2020/10/22 805 806 801 802 4,500
2020/10/21 803 813 803 807 5,100
2020/10/20 802 810 802 803 4,700
2020/10/19 806 810 803 810 4,100
2020/10/16 820 825 806 806 5,200
2020/10/15 840 840 820 820 5,700
2020/10/14 826 839 824 837 6,000
2020/10/13 842 851 834 836 6,100
2020/10/12 840 850 840 842 11,300
2020/10/09 875 875 851 861 9,100
2020/10/08 866 866 855 860 6,500
2020/10/07 854 865 852 865 4,900
2020/10/06 856 860 852 854 2,500
2020/10/05 851 868 851 868 3,100
2020/10/02 879 879 848 851 6,900
2020/09/30 886 889 857 866 16,200
2020/09/29 862 898 857 890 18,900
2020/09/28 848 866 838 866 16,100
2020/09/25 856 856 836 841 13,100
2020/09/24 850 850 840 841 4,400
2020/09/23 865 865 840 850 18,000
2020/09/18 858 870 856 870 9,600
2020/09/17 862 863 853 858 5,100
2020/09/16 860 862 853 858 5,400
2020/09/15 859 859 853 854 3,800
2020/09/14 844 858 844 858 10,500
2020/09/11 857 858 837 844 10,500
2020/09/10 837 848 820 848 13,400
2020/09/09 820 837 817 837 10,500
2020/09/08 802 834 802 834 10,200
2020/09/07 801 804 800 802 5,600
2020/09/04 783 805 783 798 9,700
2020/09/03 784 791 782 783 9,200
2020/09/02 795 795 783 785 6,200
2020/09/01 786 792 783 789 2,900
2020/08/31 780 787 780 783 1,900
2020/08/28 796 796 778 783 14,700
2020/08/27 789 792 782 792 8,100
2020/08/26 793 793 783 785 6,500
2020/08/25 798 798 781 793 11,100
2020/08/24 775 789 770 783 11,200
2020/08/21 782 790 774 775 11,900
2020/08/20 784 791 775 778 18,500
2020/08/19 784 791 782 784 12,300
2020/08/18 800 800 791 796 8,600
2020/08/17 807 808 800 802 5,600
2020/08/14 818 822 806 807 8,900
2020/08/13 813 818 806 818 10,900
2020/08/12 798 820 798 815 15,200
2020/08/11 820 820 794 800 15,100
2020/08/07 819 819 809 815 3,900
2020/08/06 828 828 803 822 7,200
2020/08/05 824 825 807 825 5,300
2020/08/04 804 824 796 824 10,900
2020/08/03 804 804 786 800 6,800
2020/07/31 838 841 756 759 39,000
2020/07/30 860 869 851 866 4,300
2020/07/29 866 872 857 860 3,100
2020/07/28 874 878 871 878 2,700
2020/07/27 860 879 860 879 8,600
2020/07/22 898 898 858 858 14,800
2020/07/21 859 871 853 870 7,700
2020/07/20 850 858 850 858 2,900
2020/07/17 870 870 850 854 12,600
2020/07/16 877 880 858 858 4,100
2020/07/15 850 878 850 878 7,600
2020/07/14 864 864 846 850 5,600
2020/07/13 855 860 851 860 3,600
2020/07/10 875 875 851 851 17,600
2020/07/09 863 876 856 861 8,300
2020/07/08 887 900 858 863 12,200
2020/07/07 877 916 848 886 51,200
2020/07/06 840 884 840 877 14,700
2020/07/03 879 879 849 850 17,500
2020/07/02 881 881 855 865 12,900
2020/07/01 868 879 857 866 9,600
2020/06/30 889 894 867 867 9,400
2020/06/29 883 896 877 896 12,500
2020/06/26 886 886 877 884 4,900
2020/06/25 886 886 871 874 7,900
2020/06/24 890 891 881 881 4,300
2020/06/23 895 895 883 885 3,200
2020/06/22 877 887 876 881 4,600
2020/06/19 878 890 877 883 13,300
2020/06/18 893 893 874 893 7,100
2020/06/17 880 899 875 889 7,000
2020/06/16 845 880 845 880 13,100
2020/06/15 884 884 836 836 8,100
2020/06/12 855 883 849 874 22,300
2020/06/11 929 929 885 893 13,400
2020/06/10 918 928 916 928 9,000
2020/06/09 920 926 910 918 11,000
2020/06/08 898 919 898 919 17,000
2020/06/05 901 909 896 909 8,500
2020/06/04 910 910 894 909 12,300
2020/06/03 901 909 886 900 22,400
2020/06/02 900 912 892 907 10,400
2020/06/01 892 899 883 899 6,800
2020/05/29 911 911 897 898 15,300
2020/05/28 890 911 890 911 26,400
2020/05/27 868 885 862 885 10,800
2020/05/26 857 870 857 870 6,700
2020/05/25 860 864 845 862 15,400
2020/05/22 848 850 835 838 6,000
2020/05/21 858 865 853 854 6,100
2020/05/20 848 858 847 858 5,200
2020/05/19 850 860 842 848 18,200
2020/05/18 843 850 833 850 6,300
2020/05/15 849 850 823 849 6,000
2020/05/14 867 867 824 839 15,100
2020/05/13 843 870 842 870 9,600
2020/05/12 875 880 862 865 13,700
2020/05/11 850 890 843 890 30,900
2020/05/08 824 842 816 842 18,900
2020/05/07 814 821 810 816 10,100
2020/05/01 817 817 798 806 14,300
2020/04/30 825 843 818 826 25,300
2020/04/28 819 840 808 840 21,800
2020/04/27 806 818 798 818 9,600
2020/04/24 812 812 795 806 13,300
2020/04/23 781 795 777 795 7,500
2020/04/22 790 790 766 767 14,100
2020/04/21 820 820 793 794 20,600
2020/04/20 810 834 810 820 9,800
2020/04/17 829 847 819 819 8,200
2020/04/16 809 829 801 829 11,500
2020/04/15 832 832 809 809 14,700
2020/04/14 812 828 809 819 12,000
2020/04/13 820 823 802 812 9,100
2020/04/10 850 850 816 829 35,300
2020/04/09 825 844 815 844 19,700
2020/04/08 814 837 805 824 35,900
2020/04/07 834 836 780 815 26,500
2020/04/06 782 814 752 804 29,900
2020/04/03 801 820 774 793 17,100
2020/04/02 819 831 799 804 16,800
2020/04/01 838 855 813 824 12,400
2020/03/31 839 860 820 838 22,200
2020/03/30 827 855 814 854 46,300
2020/03/27 862 900 844 900 35,500
2020/03/26 835 849 813 847 31,700
2020/03/25 850 862 819 862 27,000
2020/03/24 828 829 795 821 32,100
2020/03/23 780 812 729 802 39,500
2020/03/19 757 780 751 758 28,500
2020/03/18 770 805 757 757 31,300
2020/03/17 678 755 671 752 48,800
2020/03/16 720 732 700 703 39,100
2020/03/13 672 710 662 689 45,400
2020/03/12 755 773 728 736 52,900
2020/03/11 810 819 774 775 23,600
2020/03/10 763 822 737 821 41,700
2020/03/09 846 846 789 793 42,300
2020/03/06 905 905 861 861 31,800
2020/03/05 921 921 902 905 18,500
2020/03/04 906 924 901 906 16,400
2020/03/03 978 978 909 909 35,500
2020/03/02 906 952 900 942 43,600
2020/02/28 936 945 903 906 44,200
2020/02/27 1,000 1,003 966 966 34,200
2020/02/26 986 997 972 997 28,800
2020/02/25 980 1,010 980 981 49,000
2020/02/21 1,015 1,032 1,015 1,029 6,900
2020/02/20 1,037 1,037 1,012 1,015 18,000
2020/02/19 1,017 1,033 1,017 1,022 11,200
2020/02/18 1,036 1,037 1,013 1,015 22,600
2020/02/17 1,063 1,063 1,038 1,042 41,100
2020/02/14 1,080 1,089 1,066 1,083 22,900
2020/02/13 1,092 1,095 1,081 1,090 17,200
2020/02/12 1,099 1,107 1,091 1,100 14,000
2020/02/10 1,100 1,100 1,080 1,098 39,100
2020/02/07 1,120 1,141 1,104 1,111 76,900
2020/02/06 1,200 1,218 1,199 1,206 30,900
2020/02/05 1,187 1,206 1,182 1,182 19,000
2020/02/04 1,166 1,179 1,163 1,177 12,100
2020/02/03 1,143 1,172 1,142 1,166 41,800
2020/01/31 1,167 1,196 1,161 1,190 26,600
2020/01/30 1,195 1,199 1,150 1,180 60,500
2020/01/29 1,213 1,216 1,191 1,202 29,900
2020/01/28 1,201 1,209 1,170 1,199 55,300
2020/01/27 1,225 1,251 1,220 1,227 39,300
2020/01/24 1,244 1,270 1,229 1,263 40,900
2020/01/23 1,274 1,274 1,222 1,233 77,000
2020/01/22 1,219 1,287 1,204 1,276 97,800
2020/01/21 1,200 1,216 1,180 1,210 98,000
2020/01/20 1,162 1,162 1,150 1,150 22,800
2020/01/17 1,168 1,169 1,151 1,163 36,300
2020/01/16 1,166 1,177 1,154 1,159 30,200
2020/01/15 1,188 1,199 1,158 1,165 37,500
2020/01/14 1,208 1,208 1,172 1,204 40,500
2020/01/10 1,166 1,174 1,148 1,160 42,800
2020/01/09 1,130 1,158 1,130 1,150 36,500
2020/01/08 1,129 1,129 1,080 1,120 44,300
2020/01/07 1,130 1,142 1,124 1,131 47,700
2020/01/06 1,084 1,122 1,061 1,116 52,300

このページの先頭へ