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 |
---|---|---|---|---|---|
2022/12/30 | 530 | 530 | 525 | 528 | 8,000 |
2022/12/29 | 523 | 527 | 521 | 527 | 7,000 |
2022/12/28 | 517 | 523 | 517 | 523 | 17,600 |
2022/12/27 | 526 | 527 | 522 | 522 | 13,900 |
2022/12/26 | 522 | 523 | 521 | 523 | 15,500 |
2022/12/23 | 524 | 525 | 521 | 524 | 16,300 |
2022/12/22 | 520 | 524 | 520 | 524 | 14,200 |
2022/12/21 | 530 | 531 | 520 | 520 | 27,200 |
2022/12/20 | 537 | 542 | 531 | 531 | 12,400 |
2022/12/19 | 541 | 542 | 534 | 535 | 30,800 |
2022/12/16 | 537 | 542 | 537 | 538 | 11,200 |
2022/12/15 | 546 | 546 | 540 | 542 | 22,700 |
2022/12/14 | 549 | 556 | 546 | 547 | 24,900 |
2022/12/13 | 536 | 569 | 535 | 545 | 145,700 |
2022/12/12 | 538 | 538 | 535 | 536 | 18,000 |
2022/12/09 | 537 | 546 | 533 | 535 | 26,400 |
2022/12/08 | 539 | 539 | 532 | 532 | 8,800 |
2022/12/07 | 536 | 537 | 533 | 535 | 15,400 |
2022/12/06 | 545 | 546 | 540 | 540 | 8,900 |
2022/12/05 | 551 | 551 | 542 | 542 | 9,800 |
2022/12/02 | 557 | 560 | 546 | 550 | 35,900 |
2022/12/01 | 556 | 556 | 547 | 549 | 9,000 |
2022/11/30 | 554 | 557 | 549 | 549 | 23,000 |
2022/11/29 | 555 | 555 | 550 | 550 | 7,000 |
2022/11/28 | 560 | 560 | 553 | 558 | 3,800 |
2022/11/25 | 562 | 562 | 555 | 559 | 9,200 |
2022/11/24 | 552 | 566 | 546 | 553 | 31,600 |
2022/11/22 | 534 | 550 | 532 | 550 | 24,500 |
2022/11/21 | 533 | 533 | 531 | 531 | 5,500 |
2022/11/18 | 529 | 531 | 527 | 531 | 10,600 |
2022/11/17 | 526 | 529 | 525 | 525 | 6,700 |
2022/11/16 | 528 | 529 | 524 | 525 | 6,700 |
2022/11/15 | 529 | 530 | 527 | 527 | 5,200 |
2022/11/14 | 528 | 530 | 526 | 526 | 7,200 |
2022/11/11 | 530 | 532 | 526 | 528 | 22,400 |
2022/11/10 | 532 | 541 | 532 | 538 | 15,200 |
2022/11/09 | 533 | 536 | 532 | 532 | 10,600 |
2022/11/08 | 535 | 536 | 532 | 536 | 23,600 |
2022/11/07 | 534 | 535 | 532 | 535 | 5,100 |
2022/11/04 | 540 | 540 | 532 | 533 | 14,500 |
2022/11/02 | 539 | 543 | 539 | 540 | 6,900 |
2022/11/01 | 536 | 541 | 536 | 539 | 9,900 |
2022/10/31 | 538 | 538 | 534 | 534 | 12,300 |
2022/10/28 | 543 | 545 | 532 | 532 | 45,400 |
2022/10/27 | 544 | 546 | 542 | 542 | 2,000 |
2022/10/26 | 546 | 546 | 541 | 543 | 2,800 |
2022/10/25 | 546 | 547 | 541 | 544 | 12,200 |
2022/10/24 | 540 | 542 | 538 | 541 | 8,700 |
2022/10/21 | 538 | 542 | 538 | 539 | 5,300 |
2022/10/20 | 541 | 544 | 540 | 540 | 6,600 |
2022/10/19 | 545 | 545 | 538 | 541 | 10,600 |
2022/10/18 | 541 | 543 | 540 | 543 | 7,200 |
2022/10/17 | 545 | 546 | 538 | 539 | 15,200 |
2022/10/14 | 543 | 547 | 542 | 545 | 10,000 |
2022/10/13 | 555 | 555 | 541 | 543 | 16,800 |
2022/10/12 | 553 | 555 | 543 | 553 | 12,000 |
2022/10/11 | 550 | 554 | 550 | 551 | 3,400 |
2022/10/07 | 552 | 556 | 549 | 550 | 14,600 |
2022/10/06 | 556 | 564 | 552 | 556 | 11,500 |
2022/10/05 | 562 | 562 | 550 | 558 | 17,500 |
2022/10/04 | 555 | 579 | 552 | 572 | 50,700 |
2022/10/03 | 550 | 550 | 543 | 547 | 7,600 |
2022/09/30 | 561 | 566 | 549 | 550 | 11,100 |
2022/09/29 | 561 | 569 | 561 | 564 | 9,600 |
2022/09/28 | 560 | 566 | 555 | 566 | 18,000 |
2022/09/27 | 569 | 595 | 561 | 562 | 57,500 |
2022/09/26 | 580 | 580 | 569 | 570 | 13,200 |
2022/09/22 | 582 | 584 | 581 | 581 | 11,400 |
2022/09/21 | 587 | 588 | 579 | 584 | 25,100 |
2022/09/20 | 592 | 596 | 587 | 587 | 20,600 |
2022/09/16 | 592 | 593 | 590 | 591 | 10,900 |
2022/09/15 | 598 | 598 | 593 | 593 | 8,300 |
2022/09/14 | 595 | 598 | 593 | 598 | 10,300 |
2022/09/13 | 595 | 598 | 595 | 596 | 9,500 |
2022/09/12 | 600 | 601 | 595 | 596 | 14,500 |
2022/09/09 | 604 | 604 | 597 | 598 | 13,200 |
2022/09/08 | 600 | 604 | 600 | 601 | 9,200 |
2022/09/07 | 600 | 601 | 598 | 599 | 6,100 |
2022/09/06 | 600 | 603 | 600 | 601 | 4,300 |
2022/09/05 | 598 | 603 | 596 | 603 | 6,900 |
2022/09/02 | 600 | 605 | 600 | 600 | 16,900 |
2022/09/01 | 603 | 604 | 600 | 600 | 12,000 |
2022/08/31 | 606 | 606 | 604 | 604 | 6,900 |
2022/08/30 | 606 | 609 | 604 | 607 | 10,000 |
2022/08/29 | 604 | 606 | 601 | 604 | 16,900 |
2022/08/26 | 602 | 605 | 602 | 603 | 6,200 |
2022/08/25 | 605 | 605 | 601 | 602 | 7,100 |
2022/08/24 | 601 | 605 | 601 | 604 | 14,400 |
2022/08/23 | 605 | 605 | 601 | 602 | 9,100 |
2022/08/22 | 601 | 603 | 600 | 603 | 11,300 |
2022/08/19 | 602 | 603 | 601 | 602 | 12,000 |
2022/08/18 | 601 | 603 | 601 | 601 | 7,500 |
2022/08/17 | 602 | 605 | 602 | 604 | 10,300 |
2022/08/16 | 603 | 606 | 601 | 603 | 8,000 |
2022/08/15 | 605 | 606 | 600 | 603 | 11,100 |
2022/08/12 | 602 | 606 | 602 | 605 | 12,200 |
2022/08/10 | 605 | 605 | 602 | 604 | 6,000 |
2022/08/09 | 605 | 605 | 601 | 603 | 8,100 |
2022/08/08 | 600 | 610 | 600 | 609 | 24,200 |
2022/08/05 | 603 | 606 | 600 | 604 | 14,600 |
2022/08/04 | 603 | 606 | 602 | 603 | 10,800 |
2022/08/03 | 604 | 607 | 601 | 601 | 8,100 |
2022/08/02 | 609 | 609 | 602 | 603 | 8,500 |
2022/08/01 | 604 | 609 | 603 | 609 | 6,000 |
2022/07/29 | 605 | 608 | 601 | 604 | 16,100 |
2022/07/28 | 609 | 610 | 604 | 605 | 10,400 |
2022/07/27 | 612 | 612 | 605 | 605 | 9,200 |
2022/07/26 | 615 | 615 | 607 | 607 | 12,000 |
2022/07/25 | 612 | 612 | 605 | 612 | 10,100 |
2022/07/22 | 606 | 614 | 606 | 609 | 14,000 |
2022/07/21 | 605 | 606 | 602 | 606 | 7,800 |
2022/07/20 | 610 | 612 | 602 | 603 | 13,700 |
2022/07/19 | 602 | 605 | 602 | 602 | 7,300 |
2022/07/15 | 603 | 605 | 601 | 601 | 10,500 |
2022/07/14 | 607 | 609 | 603 | 603 | 13,200 |
2022/07/13 | 600 | 606 | 600 | 605 | 4,800 |
2022/07/12 | 601 | 605 | 600 | 600 | 21,300 |
2022/07/11 | 607 | 613 | 600 | 600 | 29,800 |
2022/07/08 | 607 | 645 | 604 | 606 | 93,600 |
2022/07/07 | 605 | 607 | 603 | 607 | 6,900 |
2022/07/06 | 605 | 612 | 604 | 604 | 11,300 |
2022/07/05 | 607 | 613 | 606 | 609 | 9,600 |
2022/07/04 | 611 | 613 | 603 | 607 | 6,800 |
2022/07/01 | 609 | 610 | 602 | 602 | 10,700 |
2022/06/30 | 630 | 630 | 612 | 612 | 9,600 |
2022/06/29 | 605 | 628 | 603 | 628 | 20,300 |
2022/06/28 | 608 | 609 | 603 | 608 | 7,300 |
2022/06/27 | 614 | 615 | 608 | 611 | 8,000 |
2022/06/24 | 621 | 621 | 612 | 613 | 7,800 |
2022/06/23 | 607 | 620 | 607 | 619 | 12,600 |
2022/06/22 | 605 | 607 | 601 | 603 | 5,500 |
2022/06/21 | 601 | 602 | 597 | 599 | 5,200 |
2022/06/20 | 609 | 609 | 594 | 596 | 5,600 |
2022/06/17 | 599 | 605 | 594 | 601 | 9,400 |
2022/06/16 | 600 | 601 | 596 | 600 | 16,200 |
2022/06/15 | 603 | 603 | 594 | 595 | 13,100 |
2022/06/14 | 610 | 610 | 603 | 603 | 7,800 |
2022/06/13 | 608 | 612 | 605 | 612 | 5,900 |
2022/06/10 | 619 | 619 | 614 | 614 | 12,300 |
2022/06/09 | 603 | 624 | 603 | 624 | 20,900 |
2022/06/08 | 601 | 605 | 600 | 603 | 9,200 |
2022/06/07 | 603 | 606 | 600 | 600 | 5,700 |
2022/06/06 | 601 | 602 | 597 | 599 | 7,700 |
2022/06/03 | 603 | 606 | 602 | 606 | 2,700 |
2022/06/02 | 609 | 609 | 602 | 602 | 5,900 |
2022/06/01 | 601 | 609 | 601 | 609 | 5,600 |
2022/05/31 | 600 | 604 | 600 | 602 | 3,900 |
2022/05/30 | 598 | 605 | 594 | 605 | 21,000 |
2022/05/27 | 596 | 596 | 592 | 596 | 4,100 |
2022/05/26 | 605 | 606 | 593 | 593 | 11,000 |
2022/05/25 | 607 | 607 | 597 | 605 | 6,600 |
2022/05/24 | 596 | 607 | 596 | 605 | 7,700 |
2022/05/23 | 601 | 604 | 598 | 604 | 8,200 |
2022/05/20 | 594 | 600 | 590 | 599 | 3,800 |
2022/05/19 | 587 | 595 | 585 | 594 | 10,500 |
2022/05/18 | 595 | 595 | 586 | 593 | 15,600 |
2022/05/17 | 591 | 596 | 589 | 589 | 6,200 |
2022/05/16 | 597 | 598 | 593 | 595 | 7,100 |
2022/05/13 | 602 | 602 | 595 | 596 | 11,100 |
2022/05/12 | 599 | 603 | 585 | 585 | 18,300 |
2022/05/11 | 600 | 603 | 598 | 600 | 4,700 |
2022/05/10 | 604 | 622 | 598 | 602 | 23,800 |
2022/05/09 | 606 | 609 | 599 | 604 | 9,400 |
2022/05/06 | 608 | 610 | 606 | 606 | 4,900 |
2022/05/02 | 598 | 612 | 598 | 608 | 9,100 |
2022/04/28 | 617 | 619 | 614 | 618 | 5,400 |
2022/04/27 | 603 | 623 | 600 | 614 | 35,800 |
2022/04/26 | 600 | 609 | 599 | 609 | 12,300 |
2022/04/25 | 614 | 616 | 600 | 606 | 12,600 |
2022/04/22 | 594 | 610 | 594 | 610 | 7,100 |
2022/04/21 | 600 | 608 | 600 | 608 | 2,600 |
2022/04/20 | 605 | 605 | 598 | 602 | 8,900 |
2022/04/19 | 600 | 603 | 598 | 600 | 4,500 |
2022/04/18 | 608 | 610 | 601 | 602 | 5,600 |
2022/04/15 | 609 | 618 | 609 | 614 | 3,400 |
2022/04/14 | 615 | 615 | 611 | 613 | 1,600 |
2022/04/13 | 600 | 608 | 600 | 608 | 4,200 |
2022/04/12 | 601 | 604 | 597 | 602 | 9,900 |
2022/04/11 | 613 | 616 | 603 | 603 | 5,500 |
2022/04/08 | 617 | 619 | 606 | 616 | 13,000 |
2022/04/07 | 615 | 615 | 602 | 607 | 10,400 |
2022/04/06 | 619 | 627 | 617 | 617 | 7,400 |
2022/04/05 | 626 | 635 | 620 | 624 | 8,100 |
2022/04/04 | 624 | 629 | 621 | 625 | 6,900 |
2022/04/01 | 631 | 631 | 625 | 625 | 6,200 |
2022/03/31 | 639 | 639 | 629 | 631 | 15,200 |
2022/03/30 | 643 | 643 | 629 | 639 | 13,300 |
2022/03/29 | 640 | 653 | 634 | 646 | 25,000 |
2022/03/28 | 637 | 639 | 632 | 639 | 11,100 |
2022/03/25 | 644 | 644 | 630 | 638 | 12,000 |
2022/03/24 | 628 | 632 | 619 | 630 | 20,100 |
2022/03/23 | 624 | 635 | 624 | 628 | 21,400 |
2022/03/22 | 624 | 629 | 621 | 625 | 8,800 |
2022/03/18 | 620 | 624 | 617 | 624 | 7,800 |
2022/03/17 | 627 | 627 | 612 | 623 | 15,800 |
2022/03/16 | 600 | 617 | 597 | 617 | 15,100 |
2022/03/15 | 598 | 602 | 587 | 594 | 36,100 |
2022/03/14 | 611 | 645 | 599 | 603 | 81,300 |
2022/03/11 | 603 | 616 | 603 | 610 | 10,100 |
2022/03/10 | 610 | 618 | 605 | 618 | 17,200 |
2022/03/09 | 608 | 621 | 588 | 588 | 25,900 |
2022/03/08 | 616 | 627 | 603 | 607 | 22,200 |
2022/03/07 | 622 | 626 | 609 | 617 | 17,200 |
2022/03/04 | 639 | 642 | 629 | 631 | 6,300 |
2022/03/03 | 637 | 641 | 635 | 638 | 5,000 |
2022/03/02 | 640 | 642 | 634 | 637 | 10,700 |
2022/03/01 | 643 | 658 | 640 | 640 | 19,100 |
2022/02/28 | 648 | 649 | 640 | 643 | 24,400 |
2022/02/25 | 651 | 657 | 644 | 649 | 15,700 |
2022/02/24 | 650 | 650 | 630 | 642 | 17,400 |
2022/02/22 | 640 | 646 | 639 | 645 | 7,100 |
2022/02/21 | 663 | 664 | 640 | 642 | 30,200 |
2022/02/18 | 655 | 663 | 650 | 663 | 3,700 |
2022/02/17 | 667 | 667 | 656 | 664 | 15,600 |
2022/02/16 | 666 | 666 | 662 | 665 | 5,000 |
2022/02/15 | 654 | 664 | 642 | 662 | 10,800 |
2022/02/14 | 662 | 662 | 648 | 654 | 10,800 |
2022/02/10 | 664 | 671 | 662 | 671 | 11,400 |
2022/02/09 | 645 | 661 | 645 | 661 | 22,100 |
2022/02/08 | 643 | 647 | 642 | 645 | 4,200 |
2022/02/07 | 640 | 646 | 639 | 643 | 3,600 |
2022/02/04 | 640 | 644 | 636 | 644 | 7,100 |
2022/02/03 | 651 | 651 | 637 | 637 | 11,400 |
2022/02/02 | 651 | 655 | 649 | 651 | 4,400 |
2022/02/01 | 643 | 655 | 643 | 647 | 10,100 |
2022/01/31 | 640 | 647 | 640 | 646 | 3,400 |
2022/01/28 | 628 | 640 | 628 | 640 | 8,100 |
2022/01/27 | 635 | 635 | 621 | 628 | 21,000 |
2022/01/26 | 639 | 641 | 636 | 639 | 5,900 |
2022/01/25 | 654 | 654 | 635 | 636 | 10,000 |
2022/01/24 | 632 | 651 | 632 | 648 | 5,400 |
2022/01/21 | 636 | 640 | 632 | 640 | 2,700 |
2022/01/20 | 627 | 638 | 627 | 637 | 11,000 |
2022/01/19 | 653 | 653 | 630 | 630 | 24,500 |
2022/01/18 | 654 | 658 | 654 | 655 | 12,100 |
2022/01/17 | 655 | 659 | 655 | 657 | 3,600 |
2022/01/14 | 656 | 659 | 644 | 654 | 25,100 |
2022/01/13 | 668 | 669 | 661 | 661 | 9,700 |
2022/01/12 | 656 | 668 | 656 | 668 | 7,600 |
2022/01/11 | 655 | 662 | 655 | 660 | 5,100 |
2022/01/07 | 673 | 673 | 654 | 663 | 20,800 |
2022/01/06 | 669 | 675 | 668 | 669 | 6,700 |
2022/01/05 | 675 | 675 | 669 | 670 | 12,600 |
2022/01/04 | 683 | 683 | 673 | 675 | 7,500 |