6763 帝国通信工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,174 | 2,213 | 2,008 | 2,060 | 22,000 | 2,060 |
| 2025-04-03 | 2,211 | 2,311 | 2,211 | 2,250 | 17,700 | 2,250 |
| 2025-04-02 | 2,399 | 2,399 | 2,328 | 2,328 | 9,500 | 2,328 |
| 2025-04-01 | 2,350 | 2,387 | 2,350 | 2,362 | 30,100 | 2,362 |
| 2025-03-31 | 2,426 | 2,471 | 2,384 | 2,384 | 19,700 | 2,384 |
| 2025-03-28 | 2,513 | 2,513 | 2,464 | 2,471 | 17,300 | 2,471 |
| 2025-03-27 | 2,549 | 2,570 | 2,525 | 2,563 | 17,300 | 2,563 |
| 2025-03-26 | 2,495 | 2,550 | 2,474 | 2,550 | 25,900 | 2,550 |
| 2025-03-25 | 2,497 | 2,502 | 2,477 | 2,495 | 8,300 | 2,495 |
| 2025-03-24 | 2,489 | 2,489 | 2,459 | 2,467 | 5,900 | 2,467 |
| 2025-03-21 | 2,480 | 2,486 | 2,473 | 2,480 | 5,500 | 2,480 |
| 2025-03-19 | 2,458 | 2,492 | 2,458 | 2,480 | 3,900 | 2,480 |
| 2025-03-18 | 2,511 | 2,518 | 2,481 | 2,481 | 11,100 | 2,481 |
| 2025-03-17 | 2,487 | 2,513 | 2,487 | 2,500 | 8,800 | 2,500 |
| 2025-03-14 | 2,469 | 2,474 | 2,440 | 2,453 | 19,500 | 2,453 |
| 2025-03-13 | 2,453 | 2,503 | 2,453 | 2,478 | 11,900 | 2,478 |
| 2025-03-12 | 2,431 | 2,464 | 2,431 | 2,453 | 8,900 | 2,453 |
| 2025-03-11 | 2,410 | 2,449 | 2,410 | 2,411 | 12,800 | 2,411 |
| 2025-03-10 | 2,423 | 2,463 | 2,405 | 2,453 | 9,900 | 2,453 |
| 2025-03-07 | 2,439 | 2,440 | 2,403 | 2,422 | 10,400 | 2,422 |
| 2025-03-06 | 2,435 | 2,440 | 2,416 | 2,440 | 11,500 | 2,440 |
| 2025-03-05 | 2,380 | 2,427 | 2,376 | 2,420 | 6,200 | 2,420 |
| 2025-03-04 | 2,395 | 2,403 | 2,371 | 2,380 | 6,000 | 2,380 |
| 2025-03-03 | 2,377 | 2,398 | 2,342 | 2,395 | 9,000 | 2,395 |
| 2025-02-28 | 2,350 | 2,352 | 2,327 | 2,327 | 7,900 | 2,327 |
| 2025-02-27 | 2,355 | 2,355 | 2,331 | 2,351 | 6,400 | 2,351 |
| 2025-02-26 | 2,327 | 2,359 | 2,321 | 2,348 | 8,000 | 2,348 |
| 2025-02-25 | 2,334 | 2,378 | 2,310 | 2,355 | 6,800 | 2,355 |
| 2025-02-21 | 2,363 | 2,393 | 2,354 | 2,363 | 6,200 | 2,363 |
| 2025-02-20 | 2,420 | 2,420 | 2,356 | 2,356 | 11,000 | 2,356 |
| 2025-02-19 | 2,460 | 2,463 | 2,368 | 2,395 | 22,000 | 2,395 |
| 2025-02-18 | 2,436 | 2,459 | 2,422 | 2,457 | 21,800 | 2,457 |
| 2025-02-17 | 2,316 | 2,436 | 2,316 | 2,420 | 26,400 | 2,420 |
| 2025-02-14 | 2,331 | 2,372 | 2,313 | 2,316 | 8,500 | 2,316 |
| 2025-02-13 | 2,298 | 2,336 | 2,260 | 2,331 | 7,300 | 2,331 |
| 2025-02-12 | 2,269 | 2,289 | 2,233 | 2,276 | 8,000 | 2,276 |
| 2025-02-10 | 2,299 | 2,300 | 2,260 | 2,269 | 12,200 | 2,269 |
| 2025-02-07 | 2,340 | 2,358 | 2,293 | 2,300 | 11,300 | 2,300 |
| 2025-02-06 | 2,313 | 2,313 | 2,264 | 2,290 | 5,300 | 2,290 |
| 2025-02-05 | 2,255 | 2,316 | 2,255 | 2,292 | 18,300 | 2,292 |
| 2025-02-04 | 2,230 | 2,276 | 2,230 | 2,231 | 10,900 | 2,231 |
| 2025-02-03 | 2,299 | 2,299 | 2,202 | 2,204 | 30,600 | 2,204 |
| 2025-01-31 | 2,395 | 2,395 | 2,341 | 2,342 | 9,400 | 2,342 |
| 2025-01-30 | 2,383 | 2,397 | 2,354 | 2,396 | 11,800 | 2,396 |
| 2025-01-29 | 2,424 | 2,424 | 2,391 | 2,400 | 10,200 | 2,400 |
| 2025-01-28 | 2,395 | 2,447 | 2,394 | 2,424 | 12,500 | 2,424 |
| 2025-01-27 | 2,418 | 2,430 | 2,399 | 2,409 | 20,400 | 2,409 |
| 2025-01-24 | 2,368 | 2,419 | 2,341 | 2,399 | 18,900 | 2,399 |
| 2025-01-23 | 2,366 | 2,366 | 2,332 | 2,332 | 9,500 | 2,332 |
| 2025-01-22 | 2,315 | 2,366 | 2,315 | 2,348 | 6,900 | 2,348 |
| 2025-01-21 | 2,331 | 2,333 | 2,305 | 2,314 | 6,300 | 2,314 |
| 2025-01-20 | 2,275 | 2,331 | 2,275 | 2,304 | 8,900 | 2,304 |
| 2025-01-17 | 2,274 | 2,280 | 2,240 | 2,275 | 8,300 | 2,275 |
| 2025-01-16 | 2,286 | 2,317 | 2,280 | 2,280 | 7,700 | 2,280 |
| 2025-01-15 | 2,266 | 2,284 | 2,262 | 2,271 | 9,100 | 2,271 |
| 2025-01-14 | 2,310 | 2,310 | 2,260 | 2,266 | 15,400 | 2,266 |
| 2025-01-10 | 2,358 | 2,386 | 2,310 | 2,326 | 11,900 | 2,326 |
| 2025-01-09 | 2,403 | 2,414 | 2,359 | 2,359 | 16,400 | 2,359 |
| 2025-01-08 | 2,499 | 2,499 | 2,402 | 2,419 | 23,100 | 2,419 |
| 2025-01-07 | 2,537 | 2,537 | 2,484 | 2,512 | 17,200 | 2,512 |
| 2025-01-06 | 2,567 | 2,567 | 2,500 | 2,528 | 16,000 | 2,528 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株