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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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