6771 池上通信機(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 | 585 | 587 | 546 | 551 | 87,200 | 551 |
| 2025-04-03 | 611 | 611 | 589 | 589 | 38,600 | 589 |
| 2025-04-02 | 620 | 620 | 616 | 616 | 13,700 | 616 |
| 2025-04-01 | 626 | 626 | 619 | 619 | 18,800 | 619 |
| 2025-03-31 | 633 | 633 | 621 | 626 | 23,000 | 626 |
| 2025-03-28 | 637 | 637 | 631 | 631 | 13,700 | 631 |
| 2025-03-27 | 635 | 650 | 635 | 642 | 67,800 | 642 |
| 2025-03-26 | 632 | 639 | 632 | 639 | 37,600 | 639 |
| 2025-03-25 | 642 | 650 | 631 | 636 | 205,700 | 636 |
| 2025-03-24 | 695 | 698 | 692 | 692 | 15,800 | 692 |
| 2025-03-21 | 692 | 698 | 691 | 692 | 12,600 | 692 |
| 2025-03-19 | 687 | 695 | 686 | 690 | 8,800 | 690 |
| 2025-03-18 | 683 | 691 | 683 | 688 | 9,100 | 688 |
| 2025-03-17 | 684 | 689 | 682 | 682 | 6,100 | 682 |
| 2025-03-14 | 685 | 687 | 680 | 681 | 9,900 | 681 |
| 2025-03-13 | 685 | 692 | 682 | 682 | 10,100 | 682 |
| 2025-03-12 | 682 | 686 | 681 | 681 | 6,700 | 681 |
| 2025-03-11 | 679 | 685 | 666 | 683 | 27,500 | 683 |
| 2025-03-10 | 684 | 685 | 679 | 682 | 9,100 | 682 |
| 2025-03-07 | 677 | 683 | 676 | 682 | 3,900 | 682 |
| 2025-03-06 | 674 | 680 | 674 | 680 | 4,700 | 680 |
| 2025-03-05 | 662 | 680 | 662 | 675 | 22,600 | 675 |
| 2025-03-04 | 668 | 670 | 662 | 662 | 11,700 | 662 |
| 2025-03-03 | 666 | 669 | 664 | 667 | 7,900 | 667 |
| 2025-02-28 | 665 | 665 | 660 | 662 | 11,500 | 662 |
| 2025-02-27 | 662 | 670 | 662 | 662 | 5,200 | 662 |
| 2025-02-26 | 670 | 670 | 662 | 664 | 12,400 | 664 |
| 2025-02-25 | 664 | 674 | 662 | 668 | 13,300 | 668 |
| 2025-02-21 | 674 | 675 | 662 | 662 | 23,000 | 662 |
| 2025-02-20 | 673 | 677 | 673 | 673 | 5,700 | 673 |
| 2025-02-19 | 676 | 677 | 671 | 673 | 5,700 | 673 |
| 2025-02-18 | 673 | 674 | 670 | 670 | 5,800 | 670 |
| 2025-02-17 | 669 | 673 | 665 | 667 | 14,300 | 667 |
| 2025-02-14 | 659 | 669 | 657 | 669 | 7,300 | 669 |
| 2025-02-13 | 656 | 660 | 655 | 660 | 7,600 | 660 |
| 2025-02-12 | 654 | 656 | 652 | 654 | 6,200 | 654 |
| 2025-02-10 | 654 | 654 | 649 | 653 | 8,600 | 653 |
| 2025-02-07 | 650 | 655 | 644 | 655 | 21,600 | 655 |
| 2025-02-06 | 658 | 664 | 653 | 663 | 17,500 | 663 |
| 2025-02-05 | 653 | 658 | 653 | 658 | 4,800 | 658 |
| 2025-02-04 | 655 | 660 | 651 | 652 | 8,600 | 652 |
| 2025-02-03 | 643 | 651 | 643 | 649 | 14,100 | 649 |
| 2025-01-31 | 642 | 646 | 639 | 643 | 38,100 | 643 |
| 2025-01-30 | 666 | 667 | 633 | 633 | 124,400 | 633 |
| 2025-01-29 | 667 | 671 | 667 | 667 | 7,900 | 667 |
| 2025-01-28 | 665 | 671 | 665 | 667 | 5,200 | 667 |
| 2025-01-27 | 670 | 675 | 669 | 669 | 5,000 | 669 |
| 2025-01-24 | 667 | 669 | 664 | 669 | 9,300 | 669 |
| 2025-01-23 | 673 | 673 | 661 | 661 | 10,700 | 661 |
| 2025-01-22 | 660 | 672 | 660 | 672 | 10,400 | 672 |
| 2025-01-21 | 658 | 659 | 652 | 659 | 14,100 | 659 |
| 2025-01-20 | 657 | 660 | 649 | 658 | 12,700 | 658 |
| 2025-01-17 | 654 | 657 | 647 | 657 | 26,400 | 657 |
| 2025-01-16 | 664 | 664 | 649 | 657 | 23,900 | 657 |
| 2025-01-15 | 667 | 667 | 659 | 659 | 4,400 | 659 |
| 2025-01-14 | 680 | 680 | 658 | 663 | 19,300 | 663 |
| 2025-01-10 | 681 | 681 | 671 | 671 | 11,100 | 671 |
| 2025-01-09 | 676 | 682 | 675 | 680 | 16,100 | 680 |
| 2025-01-08 | 673 | 678 | 673 | 676 | 14,700 | 676 |
| 2025-01-07 | 674 | 674 | 668 | 672 | 17,300 | 672 |
| 2025-01-06 | 674 | 674 | 661 | 671 | 16,200 | 671 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.05株 [1984-07-27]1株→1.1株 [1983-07-27]1株→1.15株