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 |
|---|---|---|---|---|---|
| 2024/12/30 | 665 | 665 | 656 | 656 | 10,800 |
| 2024/12/27 | 651 | 657 | 643 | 657 | 18,900 |
| 2024/12/26 | 637 | 645 | 636 | 641 | 19,400 |
| 2024/12/25 | 648 | 648 | 635 | 637 | 26,900 |
| 2024/12/24 | 642 | 644 | 639 | 643 | 7,200 |
| 2024/12/23 | 645 | 654 | 637 | 642 | 36,500 |
| 2024/12/20 | 641 | 653 | 641 | 650 | 16,800 |
| 2024/12/19 | 627 | 643 | 627 | 635 | 25,700 |
| 2024/12/18 | 627 | 633 | 627 | 629 | 11,500 |
| 2024/12/17 | 630 | 632 | 625 | 627 | 16,400 |
| 2024/12/16 | 634 | 637 | 630 | 633 | 13,600 |
| 2024/12/13 | 632 | 638 | 632 | 634 | 6,600 |
| 2024/12/12 | 632 | 638 | 632 | 636 | 9,700 |
| 2024/12/11 | 634 | 636 | 631 | 632 | 5,000 |
| 2024/12/10 | 637 | 640 | 630 | 632 | 10,300 |
| 2024/12/09 | 624 | 634 | 623 | 634 | 16,200 |
| 2024/12/06 | 633 | 633 | 623 | 623 | 18,000 |
| 2024/12/05 | 627 | 631 | 627 | 628 | 15,400 |
| 2024/12/04 | 634 | 635 | 626 | 631 | 25,000 |
| 2024/12/03 | 637 | 637 | 631 | 631 | 33,500 |
| 2024/12/02 | 636 | 636 | 630 | 633 | 18,500 |
| 2024/11/29 | 637 | 639 | 635 | 635 | 16,400 |
| 2024/11/28 | 635 | 645 | 635 | 637 | 15,000 |
| 2024/11/27 | 643 | 647 | 635 | 635 | 10,900 |
| 2024/11/26 | 643 | 645 | 638 | 638 | 7,800 |
| 2024/11/25 | 646 | 648 | 639 | 639 | 10,400 |
| 2024/11/22 | 639 | 646 | 638 | 639 | 13,500 |
| 2024/11/21 | 641 | 643 | 637 | 638 | 12,800 |
| 2024/11/20 | 646 | 646 | 637 | 637 | 17,600 |
| 2024/11/19 | 643 | 645 | 636 | 637 | 15,000 |
| 2024/11/18 | 646 | 647 | 636 | 645 | 38,600 |
| 2024/11/15 | 648 | 651 | 645 | 646 | 10,100 |
| 2024/11/14 | 647 | 650 | 644 | 648 | 5,600 |
| 2024/11/13 | 649 | 650 | 643 | 646 | 9,300 |
| 2024/11/12 | 641 | 655 | 641 | 644 | 17,000 |
| 2024/11/11 | 670 | 675 | 629 | 641 | 78,200 |
| 2024/11/08 | 665 | 675 | 665 | 669 | 41,600 |
| 2024/11/07 | 683 | 701 | 679 | 700 | 16,300 |
| 2024/11/06 | 676 | 689 | 675 | 677 | 15,000 |
| 2024/11/05 | 686 | 688 | 674 | 676 | 16,100 |
| 2024/11/01 | 674 | 683 | 674 | 677 | 12,100 |
| 2024/10/31 | 676 | 682 | 670 | 677 | 20,800 |
| 2024/10/30 | 690 | 693 | 676 | 676 | 78,100 |
| 2024/10/29 | 700 | 705 | 697 | 697 | 9,700 |
| 2024/10/28 | 681 | 700 | 681 | 699 | 13,000 |
| 2024/10/25 | 710 | 710 | 677 | 680 | 22,900 |
| 2024/10/24 | 715 | 723 | 700 | 702 | 17,100 |
| 2024/10/23 | 704 | 718 | 690 | 713 | 39,100 |
| 2024/10/22 | 685 | 742 | 683 | 707 | 135,900 |
| 2024/10/21 | 675 | 680 | 675 | 675 | 6,700 |
| 2024/10/18 | 682 | 682 | 672 | 673 | 9,000 |
| 2024/10/17 | 681 | 685 | 673 | 674 | 15,400 |
| 2024/10/16 | 668 | 674 | 668 | 671 | 8,000 |
| 2024/10/15 | 667 | 676 | 666 | 669 | 9,200 |
| 2024/10/11 | 671 | 679 | 665 | 665 | 25,000 |
| 2024/10/10 | 680 | 680 | 668 | 669 | 12,900 |
| 2024/10/09 | 685 | 685 | 671 | 676 | 15,300 |
| 2024/10/08 | 686 | 688 | 680 | 684 | 9,100 |
| 2024/10/07 | 690 | 690 | 685 | 687 | 7,300 |
| 2024/10/04 | 681 | 688 | 681 | 684 | 6,000 |
| 2024/10/03 | 681 | 691 | 680 | 681 | 6,200 |
| 2024/10/02 | 684 | 687 | 676 | 679 | 5,700 |
| 2024/10/01 | 676 | 685 | 676 | 681 | 8,900 |
| 2024/09/30 | 672 | 685 | 672 | 677 | 9,400 |
| 2024/09/27 | 693 | 698 | 688 | 692 | 15,700 |
| 2024/09/26 | 678 | 695 | 678 | 695 | 15,100 |
| 2024/09/25 | 677 | 682 | 675 | 680 | 5,900 |
| 2024/09/24 | 685 | 685 | 672 | 674 | 8,600 |
| 2024/09/20 | 676 | 682 | 673 | 680 | 15,200 |
| 2024/09/19 | 670 | 674 | 665 | 674 | 8,600 |
| 2024/09/18 | 665 | 673 | 665 | 670 | 5,400 |
| 2024/09/17 | 665 | 669 | 654 | 657 | 17,500 |
| 2024/09/13 | 661 | 670 | 661 | 664 | 11,700 |
| 2024/09/12 | 661 | 673 | 659 | 660 | 11,700 |
| 2024/09/11 | 682 | 682 | 653 | 660 | 12,200 |
| 2024/09/10 | 684 | 684 | 680 | 684 | 5,300 |
| 2024/09/09 | 677 | 685 | 664 | 674 | 21,900 |
| 2024/09/06 | 689 | 689 | 676 | 684 | 6,800 |
| 2024/09/05 | 682 | 698 | 680 | 686 | 10,100 |
| 2024/09/04 | 712 | 712 | 681 | 687 | 20,300 |
| 2024/09/03 | 718 | 719 | 712 | 715 | 4,200 |
| 2024/09/02 | 722 | 722 | 711 | 716 | 7,400 |
| 2024/08/30 | 706 | 717 | 706 | 716 | 3,900 |
| 2024/08/29 | 707 | 710 | 703 | 710 | 5,100 |
| 2024/08/28 | 710 | 714 | 702 | 703 | 4,500 |
| 2024/08/27 | 699 | 717 | 699 | 712 | 9,400 |
| 2024/08/26 | 710 | 710 | 695 | 700 | 6,600 |
| 2024/08/23 | 708 | 720 | 693 | 708 | 13,600 |
| 2024/08/22 | 698 | 702 | 692 | 698 | 13,500 |
| 2024/08/21 | 712 | 713 | 695 | 695 | 14,500 |
| 2024/08/20 | 711 | 715 | 708 | 712 | 6,500 |
| 2024/08/19 | 703 | 712 | 700 | 704 | 10,000 |
| 2024/08/16 | 706 | 713 | 703 | 704 | 6,100 |
| 2024/08/15 | 706 | 709 | 696 | 696 | 10,000 |
| 2024/08/14 | 697 | 718 | 696 | 701 | 32,800 |
| 2024/08/13 | 675 | 689 | 673 | 687 | 13,300 |
| 2024/08/09 | 657 | 678 | 644 | 667 | 57,600 |
| 2024/08/08 | 671 | 704 | 671 | 687 | 12,800 |
| 2024/08/07 | 640 | 686 | 640 | 676 | 15,800 |
| 2024/08/06 | 645 | 666 | 620 | 646 | 71,900 |
| 2024/08/05 | 677 | 710 | 613 | 615 | 87,700 |
| 2024/08/02 | 760 | 760 | 725 | 727 | 48,200 |
| 2024/08/01 | 775 | 778 | 755 | 769 | 103,000 |
| 2024/07/31 | 757 | 780 | 757 | 780 | 32,000 |
| 2024/07/30 | 787 | 787 | 754 | 754 | 77,400 |
| 2024/07/29 | 781 | 788 | 776 | 787 | 9,600 |
| 2024/07/26 | 769 | 778 | 768 | 775 | 8,500 |
| 2024/07/25 | 781 | 784 | 767 | 769 | 47,200 |
| 2024/07/24 | 797 | 798 | 783 | 784 | 18,400 |
| 2024/07/23 | 795 | 799 | 790 | 799 | 12,300 |
| 2024/07/22 | 797 | 801 | 788 | 792 | 24,500 |
| 2024/07/19 | 804 | 805 | 793 | 797 | 13,600 |
| 2024/07/18 | 802 | 809 | 802 | 804 | 3,600 |
| 2024/07/17 | 805 | 810 | 803 | 805 | 15,300 |
| 2024/07/16 | 803 | 806 | 801 | 805 | 7,700 |
| 2024/07/12 | 799 | 809 | 799 | 799 | 15,800 |
| 2024/07/11 | 805 | 807 | 796 | 807 | 16,300 |
| 2024/07/10 | 815 | 815 | 799 | 799 | 46,400 |
| 2024/07/09 | 818 | 818 | 806 | 806 | 14,000 |
| 2024/07/08 | 818 | 819 | 812 | 813 | 8,500 |
| 2024/07/05 | 825 | 825 | 810 | 817 | 9,500 |
| 2024/07/04 | 818 | 822 | 815 | 820 | 9,200 |
| 2024/07/03 | 821 | 825 | 818 | 818 | 10,700 |
| 2024/07/02 | 820 | 825 | 815 | 821 | 17,100 |
| 2024/07/01 | 809 | 822 | 808 | 817 | 25,900 |
| 2024/06/28 | 815 | 818 | 807 | 808 | 12,500 |
| 2024/06/27 | 811 | 815 | 807 | 810 | 9,800 |
| 2024/06/26 | 814 | 819 | 810 | 812 | 10,300 |
| 2024/06/25 | 835 | 836 | 811 | 819 | 49,300 |
| 2024/06/24 | 786 | 812 | 776 | 812 | 40,500 |
| 2024/06/21 | 778 | 790 | 778 | 785 | 12,400 |
| 2024/06/20 | 786 | 786 | 775 | 781 | 5,800 |
| 2024/06/19 | 788 | 788 | 779 | 785 | 11,500 |
| 2024/06/18 | 775 | 780 | 772 | 779 | 9,600 |
| 2024/06/17 | 777 | 777 | 768 | 769 | 11,900 |
| 2024/06/14 | 765 | 780 | 763 | 778 | 15,700 |
| 2024/06/13 | 778 | 779 | 763 | 766 | 13,000 |
| 2024/06/12 | 783 | 785 | 772 | 778 | 8,800 |
| 2024/06/11 | 784 | 788 | 777 | 780 | 11,900 |
| 2024/06/10 | 782 | 784 | 779 | 784 | 8,000 |
| 2024/06/07 | 775 | 776 | 770 | 775 | 3,200 |
| 2024/06/06 | 779 | 782 | 770 | 775 | 14,600 |
| 2024/06/05 | 777 | 784 | 775 | 778 | 9,800 |
| 2024/06/04 | 777 | 783 | 775 | 783 | 14,500 |
| 2024/06/03 | 769 | 775 | 769 | 775 | 6,300 |
| 2024/05/31 | 750 | 765 | 749 | 765 | 13,100 |
| 2024/05/30 | 750 | 750 | 740 | 746 | 21,300 |
| 2024/05/29 | 765 | 765 | 751 | 751 | 17,500 |
| 2024/05/28 | 763 | 770 | 761 | 766 | 6,600 |
| 2024/05/27 | 755 | 766 | 755 | 760 | 17,000 |
| 2024/05/24 | 769 | 769 | 760 | 760 | 16,200 |
| 2024/05/23 | 781 | 781 | 761 | 769 | 10,000 |
| 2024/05/22 | 777 | 777 | 767 | 768 | 105,400 |
| 2024/05/21 | 785 | 789 | 772 | 772 | 14,000 |
| 2024/05/20 | 779 | 796 | 779 | 784 | 25,300 |
| 2024/05/17 | 771 | 786 | 771 | 778 | 14,000 |
| 2024/05/16 | 788 | 788 | 769 | 777 | 12,400 |
| 2024/05/15 | 782 | 793 | 777 | 788 | 26,400 |
| 2024/05/14 | 754 | 781 | 754 | 781 | 28,800 |
| 2024/05/13 | 756 | 767 | 750 | 765 | 29,800 |
| 2024/05/10 | 766 | 773 | 753 | 753 | 36,800 |
| 2024/05/09 | 768 | 768 | 753 | 766 | 40,300 |
| 2024/05/08 | 764 | 765 | 759 | 759 | 5,600 |
| 2024/05/07 | 758 | 763 | 750 | 763 | 17,300 |
| 2024/05/02 | 754 | 755 | 748 | 753 | 5,700 |
| 2024/05/01 | 755 | 755 | 745 | 751 | 14,800 |
| 2024/04/30 | 750 | 758 | 750 | 757 | 16,100 |
| 2024/04/26 | 764 | 764 | 747 | 747 | 69,400 |
| 2024/04/25 | 780 | 780 | 761 | 763 | 26,000 |
| 2024/04/24 | 779 | 788 | 779 | 782 | 8,800 |
| 2024/04/23 | 777 | 784 | 777 | 779 | 10,100 |
| 2024/04/22 | 762 | 777 | 762 | 774 | 10,500 |
| 2024/04/19 | 775 | 775 | 757 | 762 | 18,300 |
| 2024/04/18 | 765 | 783 | 765 | 778 | 12,100 |
| 2024/04/17 | 773 | 775 | 758 | 762 | 21,000 |
| 2024/04/16 | 791 | 791 | 773 | 774 | 31,700 |
| 2024/04/15 | 799 | 803 | 791 | 795 | 22,900 |
| 2024/04/12 | 805 | 806 | 798 | 801 | 16,600 |
| 2024/04/11 | 802 | 811 | 798 | 804 | 13,700 |
| 2024/04/10 | 816 | 822 | 807 | 807 | 15,100 |
| 2024/04/09 | 805 | 819 | 805 | 814 | 15,200 |
| 2024/04/08 | 806 | 812 | 798 | 804 | 23,300 |
| 2024/04/05 | 813 | 816 | 799 | 802 | 27,400 |
| 2024/04/04 | 818 | 823 | 816 | 819 | 13,800 |
| 2024/04/03 | 816 | 827 | 812 | 817 | 21,700 |
| 2024/04/02 | 842 | 842 | 821 | 823 | 18,200 |
| 2024/04/01 | 850 | 858 | 828 | 836 | 42,800 |
| 2024/03/29 | 854 | 868 | 847 | 850 | 18,000 |
| 2024/03/28 | 830 | 856 | 830 | 847 | 44,900 |
| 2024/03/27 | 845 | 868 | 830 | 866 | 108,600 |
| 2024/03/26 | 812 | 873 | 808 | 850 | 259,600 |
| 2024/03/25 | 809 | 820 | 808 | 812 | 23,000 |
| 2024/03/22 | 823 | 826 | 804 | 816 | 32,900 |
| 2024/03/21 | 825 | 834 | 822 | 824 | 38,500 |
| 2024/03/19 | 811 | 822 | 804 | 822 | 31,200 |
| 2024/03/18 | 801 | 809 | 801 | 807 | 8,800 |
| 2024/03/15 | 803 | 808 | 800 | 802 | 19,800 |
| 2024/03/14 | 787 | 805 | 787 | 797 | 9,800 |
| 2024/03/13 | 802 | 804 | 788 | 793 | 20,300 |
| 2024/03/12 | 787 | 799 | 779 | 799 | 22,800 |
| 2024/03/11 | 812 | 812 | 781 | 794 | 42,200 |
| 2024/03/08 | 804 | 823 | 804 | 816 | 19,600 |
| 2024/03/07 | 816 | 819 | 806 | 810 | 20,200 |
| 2024/03/06 | 798 | 816 | 797 | 816 | 24,300 |
| 2024/03/05 | 800 | 805 | 791 | 799 | 27,200 |
| 2024/03/04 | 813 | 813 | 800 | 803 | 31,100 |
| 2024/03/01 | 823 | 823 | 807 | 809 | 27,400 |
| 2024/02/29 | 819 | 823 | 812 | 817 | 8,900 |
| 2024/02/28 | 821 | 833 | 818 | 818 | 20,300 |
| 2024/02/27 | 818 | 830 | 816 | 823 | 20,800 |
| 2024/02/26 | 813 | 826 | 812 | 819 | 26,700 |
| 2024/02/22 | 824 | 824 | 811 | 813 | 38,600 |
| 2024/02/21 | 831 | 835 | 819 | 824 | 29,800 |
| 2024/02/20 | 851 | 851 | 828 | 830 | 37,400 |
| 2024/02/19 | 830 | 857 | 830 | 850 | 54,200 |
| 2024/02/16 | 807 | 823 | 801 | 823 | 29,400 |
| 2024/02/15 | 813 | 820 | 793 | 798 | 49,900 |
| 2024/02/14 | 817 | 818 | 801 | 813 | 33,100 |
| 2024/02/13 | 829 | 845 | 817 | 819 | 51,800 |
| 2024/02/09 | 877 | 877 | 816 | 821 | 185,400 |
| 2024/02/08 | 901 | 923 | 897 | 911 | 41,900 |
| 2024/02/07 | 901 | 905 | 890 | 898 | 33,400 |
| 2024/02/06 | 898 | 909 | 894 | 902 | 22,500 |
| 2024/02/05 | 909 | 916 | 900 | 901 | 21,600 |
| 2024/02/02 | 915 | 919 | 902 | 909 | 20,900 |
| 2024/02/01 | 901 | 910 | 887 | 902 | 38,100 |
| 2024/01/31 | 896 | 916 | 894 | 907 | 23,600 |
| 2024/01/30 | 939 | 939 | 896 | 899 | 100,900 |
| 2024/01/29 | 941 | 950 | 927 | 935 | 47,500 |
| 2024/01/26 | 916 | 955 | 907 | 950 | 112,800 |
| 2024/01/25 | 913 | 924 | 898 | 912 | 45,500 |
| 2024/01/24 | 896 | 914 | 889 | 914 | 68,100 |
| 2024/01/23 | 862 | 900 | 861 | 895 | 74,700 |
| 2024/01/22 | 856 | 863 | 856 | 861 | 18,600 |
| 2024/01/19 | 860 | 868 | 851 | 852 | 31,200 |
| 2024/01/18 | 863 | 876 | 862 | 863 | 17,000 |
| 2024/01/17 | 881 | 888 | 862 | 863 | 44,000 |
| 2024/01/16 | 885 | 890 | 877 | 881 | 18,500 |
| 2024/01/15 | 872 | 891 | 872 | 885 | 21,800 |
| 2024/01/12 | 888 | 888 | 864 | 870 | 31,800 |
| 2024/01/11 | 899 | 903 | 884 | 884 | 18,700 |
| 2024/01/10 | 902 | 902 | 890 | 894 | 23,400 |
| 2024/01/09 | 890 | 910 | 887 | 900 | 50,700 |
| 2024/01/05 | 886 | 890 | 876 | 890 | 15,800 |
| 2024/01/04 | 871 | 885 | 860 | 876 | 23,500 |