6763 帝国通信工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 1,826 | 1,826 | 1,806 | 1,812 | 13,500 | 1,812 |
| 2024-04-15 | 1,840 | 1,840 | 1,826 | 1,831 | 5,100 | 1,831 |
| 2024-04-12 | 1,852 | 1,855 | 1,831 | 1,844 | 10,000 | 1,844 |
| 2024-04-11 | 1,883 | 1,883 | 1,830 | 1,844 | 16,400 | 1,844 |
| 2024-04-10 | 1,810 | 1,811 | 1,802 | 1,806 | 3,200 | 1,806 |
| 2024-04-09 | 1,808 | 1,818 | 1,797 | 1,810 | 6,600 | 1,810 |
| 2024-04-08 | 1,817 | 1,820 | 1,802 | 1,808 | 9,500 | 1,808 |
| 2024-04-05 | 1,795 | 1,807 | 1,790 | 1,805 | 11,300 | 1,805 |
| 2024-04-04 | 1,813 | 1,820 | 1,803 | 1,813 | 17,700 | 1,813 |
| 2024-04-03 | 1,814 | 1,820 | 1,798 | 1,807 | 16,000 | 1,807 |
| 2024-04-02 | 1,846 | 1,846 | 1,800 | 1,814 | 19,500 | 1,814 |
| 2024-04-01 | 1,860 | 1,864 | 1,826 | 1,827 | 9,800 | 1,827 |
| 2024-03-29 | 1,884 | 1,893 | 1,860 | 1,869 | 8,600 | 1,869 |
| 2024-03-28 | 1,882 | 1,901 | 1,874 | 1,887 | 14,200 | 1,887 |
| 2024-03-27 | 1,920 | 1,949 | 1,905 | 1,938 | 13,600 | 1,938 |
| 2024-03-26 | 1,879 | 1,909 | 1,870 | 1,900 | 9,400 | 1,900 |
| 2024-03-25 | 1,893 | 1,902 | 1,890 | 1,897 | 11,900 | 1,897 |
| 2024-03-22 | 1,900 | 1,906 | 1,886 | 1,900 | 8,900 | 1,900 |
| 2024-03-21 | 1,885 | 1,909 | 1,830 | 1,898 | 30,900 | 1,898 |
| 2024-03-19 | 1,868 | 1,883 | 1,861 | 1,883 | 9,900 | 1,883 |
| 2024-03-18 | 1,858 | 1,890 | 1,836 | 1,863 | 17,800 | 1,863 |
| 2024-03-15 | 1,840 | 1,854 | 1,830 | 1,844 | 10,800 | 1,844 |
| 2024-03-14 | 1,842 | 1,846 | 1,823 | 1,843 | 13,100 | 1,843 |
| 2024-03-13 | 1,866 | 1,866 | 1,830 | 1,830 | 12,400 | 1,830 |
| 2024-03-12 | 1,856 | 1,859 | 1,832 | 1,856 | 12,700 | 1,856 |
| 2024-03-11 | 1,876 | 1,885 | 1,831 | 1,875 | 20,400 | 1,875 |
| 2024-03-08 | 1,870 | 1,910 | 1,870 | 1,899 | 18,200 | 1,899 |
| 2024-03-07 | 1,881 | 1,891 | 1,877 | 1,885 | 11,000 | 1,885 |
| 2024-03-06 | 1,862 | 1,893 | 1,862 | 1,881 | 14,100 | 1,881 |
| 2024-03-05 | 1,877 | 1,910 | 1,867 | 1,899 | 12,100 | 1,899 |
| 2024-03-04 | 1,917 | 1,918 | 1,890 | 1,896 | 15,300 | 1,896 |
| 2024-03-01 | 1,935 | 1,935 | 1,917 | 1,929 | 3,200 | 1,929 |
| 2024-02-29 | 1,950 | 1,953 | 1,936 | 1,936 | 5,700 | 1,936 |
| 2024-02-28 | 1,935 | 1,969 | 1,934 | 1,946 | 8,600 | 1,946 |
| 2024-02-27 | 1,906 | 1,936 | 1,906 | 1,925 | 5,000 | 1,925 |
| 2024-02-26 | 1,909 | 1,924 | 1,896 | 1,906 | 8,400 | 1,906 |
| 2024-02-22 | 1,924 | 1,924 | 1,891 | 1,910 | 10,600 | 1,910 |
| 2024-02-21 | 1,896 | 1,899 | 1,883 | 1,884 | 6,000 | 1,884 |
| 2024-02-20 | 1,887 | 1,927 | 1,887 | 1,899 | 8,900 | 1,899 |
| 2024-02-19 | 1,862 | 1,890 | 1,842 | 1,876 | 14,700 | 1,876 |
| 2024-02-16 | 1,886 | 1,892 | 1,860 | 1,862 | 10,500 | 1,862 |
| 2024-02-15 | 1,871 | 1,891 | 1,846 | 1,865 | 17,300 | 1,865 |
| 2024-02-14 | 1,895 | 1,897 | 1,860 | 1,869 | 16,300 | 1,869 |
| 2024-02-13 | 1,910 | 1,927 | 1,883 | 1,897 | 21,100 | 1,897 |
| 2024-02-09 | 1,940 | 1,953 | 1,915 | 1,915 | 15,700 | 1,915 |
| 2024-02-08 | 1,952 | 1,957 | 1,920 | 1,946 | 12,900 | 1,946 |
| 2024-02-07 | 1,942 | 1,958 | 1,933 | 1,949 | 8,500 | 1,949 |
| 2024-02-06 | 1,940 | 1,957 | 1,937 | 1,942 | 8,000 | 1,942 |
| 2024-02-05 | 1,949 | 1,971 | 1,946 | 1,957 | 7,000 | 1,957 |
| 2024-02-02 | 1,955 | 1,978 | 1,926 | 1,942 | 18,000 | 1,942 |
| 2024-02-01 | 1,985 | 1,985 | 1,960 | 1,962 | 7,400 | 1,962 |
| 2024-01-31 | 2,000 | 2,000 | 1,950 | 1,985 | 14,400 | 1,985 |
| 2024-01-30 | 2,042 | 2,042 | 2,001 | 2,001 | 9,000 | 2,001 |
| 2024-01-29 | 2,052 | 2,056 | 2,041 | 2,041 | 3,200 | 2,041 |
| 2024-01-26 | 2,062 | 2,062 | 2,030 | 2,030 | 16,600 | 2,030 |
| 2024-01-25 | 2,038 | 2,067 | 2,038 | 2,060 | 15,600 | 2,060 |
| 2024-01-24 | 2,051 | 2,069 | 2,022 | 2,034 | 13,500 | 2,034 |
| 2024-01-23 | 2,055 | 2,060 | 2,041 | 2,046 | 8,100 | 2,046 |
| 2024-01-22 | 2,037 | 2,059 | 2,036 | 2,054 | 5,400 | 2,054 |
| 2024-01-19 | 2,037 | 2,057 | 2,021 | 2,033 | 8,800 | 2,033 |
| 2024-01-18 | 2,038 | 2,050 | 2,028 | 2,036 | 7,400 | 2,036 |
| 2024-01-17 | 2,020 | 2,051 | 2,010 | 2,017 | 15,000 | 2,017 |
| 2024-01-16 | 2,070 | 2,070 | 2,022 | 2,026 | 11,400 | 2,026 |
| 2024-01-15 | 2,020 | 2,072 | 2,009 | 2,071 | 37,800 | 2,071 |
| 2024-01-12 | 1,980 | 2,013 | 1,968 | 2,006 | 17,100 | 2,006 |
| 2024-01-11 | 1,975 | 1,994 | 1,969 | 1,981 | 18,100 | 1,981 |
| 2024-01-10 | 1,979 | 1,986 | 1,975 | 1,975 | 8,500 | 1,975 |
| 2024-01-09 | 1,977 | 1,984 | 1,963 | 1,972 | 10,700 | 1,972 |
| 2024-01-05 | 1,980 | 2,010 | 1,966 | 1,970 | 9,000 | 1,970 |
| 2024-01-04 | 1,984 | 2,001 | 1,958 | 1,978 | 20,400 | 1,978 |
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
