6771 池上通信機(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 641 | 643 | 637 | 638 | 12,800 | 638 |
| 2024-11-20 | 646 | 646 | 637 | 637 | 16,200 | 637 |
| 2024-11-19 | 643 | 645 | 636 | 644 | 14,000 | 644 |
| 2024-11-18 | 646 | 647 | 636 | 642 | 37,200 | 642 |
| 2024-11-15 | 648 | 651 | 645 | 646 | 8,700 | 646 |
| 2024-11-14 | 647 | 650 | 644 | 650 | 5,000 | 650 |
| 2024-11-13 | 649 | 650 | 643 | 647 | 8,700 | 647 |
| 2024-11-12 | 641 | 655 | 641 | 644 | 16,400 | 644 |
| 2024-11-11 | 670 | 675 | 629 | 641 | 76,700 | 641 |
| 2024-11-08 | 665 | 675 | 665 | 667 | 40,700 | 667 |
| 2024-11-07 | 683 | 701 | 679 | 700 | 15,200 | 700 |
| 2024-11-06 | 676 | 689 | 675 | 680 | 14,700 | 680 |
| 2024-11-05 | 686 | 688 | 674 | 676 | 15,600 | 676 |
| 2024-11-01 | 674 | 683 | 674 | 677 | 12,100 | 677 |
| 2024-10-31 | 676 | 682 | 670 | 677 | 20,800 | 677 |
| 2024-10-30 | 690 | 693 | 676 | 676 | 78,100 | 676 |
| 2024-10-29 | 700 | 705 | 697 | 697 | 9,700 | 697 |
| 2024-10-28 | 681 | 700 | 681 | 699 | 13,000 | 699 |
| 2024-10-25 | 710 | 710 | 677 | 680 | 22,900 | 680 |
| 2024-10-24 | 715 | 723 | 700 | 702 | 17,100 | 702 |
| 2024-10-23 | 704 | 718 | 690 | 713 | 39,100 | 713 |
| 2024-10-22 | 685 | 742 | 683 | 707 | 135,900 | 707 |
| 2024-10-21 | 675 | 680 | 675 | 675 | 6,700 | 675 |
| 2024-10-18 | 682 | 682 | 672 | 673 | 9,000 | 673 |
| 2024-10-17 | 681 | 685 | 673 | 674 | 15,400 | 674 |
| 2024-10-16 | 668 | 674 | 668 | 671 | 8,000 | 671 |
| 2024-10-15 | 667 | 676 | 666 | 669 | 9,200 | 669 |
| 2024-10-11 | 671 | 679 | 665 | 665 | 25,000 | 665 |
| 2024-10-10 | 680 | 680 | 668 | 669 | 12,900 | 669 |
| 2024-10-09 | 685 | 685 | 671 | 676 | 15,300 | 676 |
| 2024-10-08 | 686 | 688 | 680 | 684 | 9,100 | 684 |
| 2024-10-07 | 690 | 690 | 685 | 687 | 7,300 | 687 |
| 2024-10-04 | 681 | 688 | 681 | 684 | 6,000 | 684 |
| 2024-10-03 | 681 | 691 | 680 | 681 | 6,200 | 681 |
| 2024-10-02 | 684 | 687 | 676 | 679 | 5,700 | 679 |
| 2024-10-01 | 676 | 685 | 676 | 681 | 8,900 | 681 |
| 2024-09-30 | 672 | 685 | 672 | 677 | 9,400 | 677 |
| 2024-09-27 | 693 | 698 | 688 | 692 | 15,700 | 692 |
| 2024-09-26 | 678 | 695 | 678 | 695 | 15,100 | 695 |
| 2024-09-25 | 677 | 682 | 675 | 680 | 5,900 | 680 |
| 2024-09-24 | 685 | 685 | 672 | 674 | 8,600 | 674 |
| 2024-09-20 | 676 | 682 | 673 | 680 | 15,200 | 680 |
| 2024-09-19 | 670 | 674 | 665 | 674 | 8,600 | 674 |
| 2024-09-18 | 665 | 673 | 665 | 670 | 5,400 | 670 |
| 2024-09-17 | 665 | 669 | 654 | 657 | 17,500 | 657 |
| 2024-09-13 | 661 | 670 | 661 | 664 | 11,700 | 664 |
| 2024-09-12 | 661 | 673 | 659 | 660 | 11,700 | 660 |
| 2024-09-11 | 682 | 682 | 653 | 660 | 12,200 | 660 |
| 2024-09-10 | 684 | 684 | 680 | 684 | 5,300 | 684 |
| 2024-09-09 | 677 | 685 | 664 | 674 | 21,900 | 674 |
| 2024-09-06 | 689 | 689 | 676 | 684 | 6,800 | 684 |
| 2024-09-05 | 682 | 698 | 680 | 686 | 10,100 | 686 |
| 2024-09-04 | 712 | 712 | 681 | 687 | 20,300 | 687 |
| 2024-09-03 | 718 | 719 | 712 | 715 | 4,200 | 715 |
| 2024-09-02 | 722 | 722 | 711 | 716 | 7,400 | 716 |
| 2024-08-30 | 706 | 717 | 706 | 716 | 3,900 | 716 |
| 2024-08-29 | 707 | 710 | 703 | 710 | 5,100 | 710 |
| 2024-08-28 | 710 | 714 | 702 | 703 | 4,500 | 703 |
| 2024-08-27 | 699 | 717 | 699 | 712 | 9,400 | 712 |
| 2024-08-26 | 710 | 710 | 695 | 700 | 6,600 | 700 |
| 2024-08-23 | 708 | 720 | 693 | 708 | 13,600 | 708 |
| 2024-08-22 | 698 | 702 | 692 | 698 | 13,500 | 698 |
| 2024-08-21 | 712 | 713 | 695 | 695 | 14,500 | 695 |
| 2024-08-20 | 711 | 715 | 708 | 712 | 6,500 | 712 |
| 2024-08-19 | 703 | 712 | 700 | 704 | 10,000 | 704 |
| 2024-08-16 | 706 | 713 | 703 | 704 | 6,100 | 704 |
| 2024-08-15 | 706 | 709 | 696 | 696 | 10,000 | 696 |
| 2024-08-14 | 697 | 718 | 696 | 701 | 32,800 | 701 |
| 2024-08-13 | 675 | 689 | 673 | 687 | 13,300 | 687 |
| 2024-08-09 | 657 | 678 | 644 | 667 | 57,600 | 667 |
| 2024-08-08 | 671 | 704 | 671 | 687 | 12,800 | 687 |
| 2024-08-07 | 640 | 686 | 640 | 676 | 15,800 | 676 |
| 2024-08-06 | 645 | 666 | 620 | 646 | 71,900 | 646 |
| 2024-08-05 | 677 | 710 | 613 | 615 | 87,700 | 615 |
| 2024-08-02 | 760 | 760 | 725 | 727 | 48,200 | 727 |
| 2024-08-01 | 775 | 778 | 755 | 769 | 103,000 | 769 |
| 2024-07-31 | 757 | 780 | 757 | 780 | 32,000 | 780 |
| 2024-07-30 | 787 | 787 | 754 | 754 | 77,400 | 754 |
| 2024-07-29 | 781 | 788 | 776 | 787 | 9,600 | 787 |
| 2024-07-26 | 769 | 778 | 768 | 775 | 8,500 | 775 |
| 2024-07-25 | 781 | 784 | 767 | 769 | 47,200 | 769 |
| 2024-07-24 | 797 | 798 | 783 | 784 | 18,400 | 784 |
| 2024-07-23 | 795 | 799 | 790 | 799 | 12,300 | 799 |
| 2024-07-22 | 797 | 801 | 788 | 792 | 24,500 | 792 |
| 2024-07-19 | 804 | 805 | 793 | 797 | 13,600 | 797 |
| 2024-07-18 | 802 | 809 | 802 | 804 | 3,600 | 804 |
| 2024-07-17 | 805 | 810 | 803 | 805 | 15,300 | 805 |
| 2024-07-16 | 803 | 806 | 801 | 805 | 7,700 | 805 |
| 2024-07-12 | 799 | 809 | 799 | 799 | 15,800 | 799 |
| 2024-07-11 | 805 | 807 | 796 | 807 | 16,300 | 807 |
| 2024-07-10 | 815 | 815 | 799 | 799 | 46,400 | 799 |
| 2024-07-09 | 818 | 818 | 806 | 806 | 14,000 | 806 |
| 2024-07-08 | 818 | 819 | 812 | 813 | 8,500 | 813 |
| 2024-07-05 | 825 | 825 | 810 | 817 | 9,500 | 817 |
| 2024-07-04 | 818 | 822 | 815 | 820 | 9,200 | 820 |
| 2024-07-03 | 821 | 825 | 818 | 818 | 10,700 | 818 |
| 2024-07-02 | 820 | 825 | 815 | 821 | 17,100 | 821 |
| 2024-07-01 | 809 | 822 | 808 | 817 | 25,900 | 817 |
| 2024-06-28 | 815 | 818 | 807 | 808 | 12,500 | 808 |
| 2024-06-27 | 811 | 815 | 807 | 810 | 9,800 | 810 |
| 2024-06-26 | 814 | 819 | 810 | 812 | 10,300 | 812 |
| 2024-06-25 | 835 | 836 | 811 | 819 | 49,300 | 819 |
| 2024-06-24 | 786 | 812 | 776 | 812 | 40,500 | 812 |
| 2024-06-21 | 778 | 790 | 778 | 785 | 12,400 | 785 |
| 2024-06-20 | 786 | 786 | 775 | 781 | 5,800 | 781 |
| 2024-06-19 | 788 | 788 | 779 | 785 | 11,500 | 785 |
| 2024-06-18 | 775 | 780 | 772 | 779 | 9,600 | 779 |
| 2024-06-17 | 777 | 777 | 768 | 769 | 11,900 | 769 |
| 2024-06-14 | 765 | 780 | 763 | 778 | 15,700 | 778 |
| 2024-06-13 | 778 | 779 | 763 | 766 | 13,000 | 766 |
| 2024-06-12 | 783 | 785 | 772 | 778 | 8,800 | 778 |
| 2024-06-11 | 784 | 788 | 777 | 780 | 11,900 | 780 |
| 2024-06-10 | 782 | 784 | 779 | 784 | 8,000 | 784 |
| 2024-06-07 | 775 | 776 | 770 | 775 | 3,200 | 775 |
| 2024-06-06 | 779 | 782 | 770 | 775 | 14,600 | 775 |
| 2024-06-05 | 777 | 784 | 775 | 778 | 9,800 | 778 |
| 2024-06-04 | 777 | 783 | 775 | 783 | 14,500 | 783 |
| 2024-06-03 | 769 | 775 | 769 | 775 | 6,300 | 775 |
| 2024-05-31 | 750 | 765 | 749 | 765 | 13,100 | 765 |
| 2024-05-30 | 750 | 750 | 740 | 746 | 21,300 | 746 |
| 2024-05-29 | 765 | 765 | 751 | 751 | 17,500 | 751 |
| 2024-05-28 | 763 | 770 | 761 | 766 | 6,600 | 766 |
| 2024-05-27 | 755 | 766 | 755 | 760 | 17,000 | 760 |
| 2024-05-24 | 769 | 769 | 760 | 760 | 16,200 | 760 |
| 2024-05-23 | 781 | 781 | 761 | 769 | 10,000 | 769 |
| 2024-05-22 | 777 | 777 | 767 | 768 | 105,400 | 768 |
| 2024-05-21 | 785 | 789 | 772 | 772 | 14,000 | 772 |
| 2024-05-20 | 779 | 796 | 779 | 784 | 25,300 | 784 |
| 2024-05-17 | 771 | 786 | 771 | 778 | 14,000 | 778 |
| 2024-05-16 | 788 | 788 | 769 | 777 | 12,400 | 777 |
| 2024-05-15 | 782 | 793 | 777 | 788 | 26,400 | 788 |
| 2024-05-14 | 754 | 781 | 754 | 781 | 28,800 | 781 |
| 2024-05-13 | 756 | 767 | 750 | 765 | 29,800 | 765 |
| 2024-05-10 | 766 | 773 | 753 | 753 | 36,800 | 753 |
| 2024-05-09 | 768 | 768 | 753 | 766 | 40,300 | 766 |
| 2024-05-08 | 764 | 765 | 759 | 759 | 5,600 | 759 |
| 2024-05-07 | 758 | 763 | 750 | 763 | 17,300 | 763 |
| 2024-05-02 | 754 | 755 | 748 | 753 | 5,700 | 753 |
| 2024-05-01 | 755 | 755 | 745 | 751 | 14,800 | 751 |
| 2024-04-30 | 750 | 758 | 750 | 757 | 16,100 | 757 |
| 2024-04-26 | 764 | 764 | 747 | 747 | 69,400 | 747 |
| 2024-04-25 | 780 | 780 | 761 | 763 | 26,000 | 763 |
| 2024-04-24 | 779 | 788 | 779 | 782 | 8,800 | 782 |
| 2024-04-23 | 777 | 784 | 777 | 779 | 10,100 | 779 |
| 2024-04-22 | 762 | 777 | 762 | 774 | 10,500 | 774 |
| 2024-04-19 | 775 | 775 | 757 | 762 | 18,300 | 762 |
| 2024-04-18 | 765 | 783 | 765 | 778 | 12,100 | 778 |
| 2024-04-17 | 773 | 775 | 758 | 762 | 21,000 | 762 |
| 2024-04-16 | 791 | 791 | 773 | 774 | 31,700 | 774 |
| 2024-04-15 | 799 | 803 | 791 | 795 | 22,900 | 795 |
| 2024-04-12 | 805 | 806 | 798 | 801 | 16,600 | 801 |
| 2024-04-11 | 802 | 811 | 798 | 804 | 13,700 | 804 |
| 2024-04-10 | 816 | 822 | 807 | 807 | 15,100 | 807 |
| 2024-04-09 | 805 | 819 | 805 | 814 | 15,200 | 814 |
| 2024-04-08 | 806 | 812 | 798 | 804 | 23,300 | 804 |
| 2024-04-05 | 813 | 816 | 799 | 802 | 27,400 | 802 |
| 2024-04-04 | 818 | 823 | 816 | 819 | 13,800 | 819 |
| 2024-04-03 | 816 | 827 | 812 | 817 | 21,700 | 817 |
| 2024-04-02 | 842 | 842 | 821 | 823 | 18,200 | 823 |
| 2024-04-01 | 850 | 858 | 828 | 836 | 42,800 | 836 |
| 2024-03-29 | 854 | 868 | 847 | 850 | 18,000 | 850 |
| 2024-03-28 | 830 | 856 | 830 | 847 | 44,900 | 847 |
| 2024-03-27 | 845 | 868 | 830 | 866 | 108,600 | 866 |
| 2024-03-26 | 812 | 873 | 808 | 850 | 259,600 | 850 |
| 2024-03-25 | 809 | 820 | 808 | 812 | 23,000 | 812 |
| 2024-03-22 | 823 | 826 | 804 | 816 | 32,900 | 816 |
| 2024-03-21 | 825 | 834 | 822 | 824 | 38,500 | 824 |
| 2024-03-19 | 811 | 822 | 804 | 822 | 31,200 | 822 |
| 2024-03-18 | 801 | 809 | 801 | 807 | 8,800 | 807 |
| 2024-03-15 | 803 | 808 | 800 | 802 | 19,800 | 802 |
| 2024-03-14 | 787 | 805 | 787 | 797 | 9,800 | 797 |
| 2024-03-13 | 802 | 804 | 788 | 793 | 20,300 | 793 |
| 2024-03-12 | 787 | 799 | 779 | 799 | 22,800 | 799 |
| 2024-03-11 | 812 | 812 | 781 | 794 | 42,200 | 794 |
| 2024-03-08 | 804 | 823 | 804 | 816 | 19,600 | 816 |
| 2024-03-07 | 816 | 819 | 806 | 810 | 20,200 | 810 |
| 2024-03-06 | 798 | 816 | 797 | 816 | 24,300 | 816 |
| 2024-03-05 | 800 | 805 | 791 | 799 | 27,200 | 799 |
| 2024-03-04 | 813 | 813 | 800 | 803 | 31,100 | 803 |
| 2024-03-01 | 823 | 823 | 807 | 809 | 27,400 | 809 |
| 2024-02-29 | 819 | 823 | 812 | 817 | 8,900 | 817 |
| 2024-02-28 | 821 | 833 | 818 | 818 | 20,300 | 818 |
| 2024-02-27 | 818 | 830 | 816 | 823 | 20,800 | 823 |
| 2024-02-26 | 813 | 826 | 812 | 819 | 26,700 | 819 |
| 2024-02-22 | 824 | 824 | 811 | 813 | 38,600 | 813 |
| 2024-02-21 | 831 | 835 | 819 | 824 | 29,800 | 824 |
| 2024-02-20 | 851 | 851 | 828 | 830 | 37,400 | 830 |
| 2024-02-19 | 830 | 857 | 830 | 850 | 54,200 | 850 |
| 2024-02-16 | 807 | 823 | 801 | 823 | 29,400 | 823 |
| 2024-02-15 | 813 | 820 | 793 | 798 | 49,900 | 798 |
| 2024-02-14 | 817 | 818 | 801 | 813 | 33,100 | 813 |
| 2024-02-13 | 829 | 845 | 817 | 819 | 51,800 | 819 |
| 2024-02-09 | 877 | 877 | 816 | 821 | 185,400 | 821 |
| 2024-02-08 | 901 | 923 | 897 | 911 | 41,900 | 911 |
| 2024-02-07 | 901 | 905 | 890 | 898 | 33,400 | 898 |
| 2024-02-06 | 898 | 909 | 894 | 902 | 22,500 | 902 |
| 2024-02-05 | 909 | 916 | 900 | 901 | 21,600 | 901 |
| 2024-02-02 | 915 | 919 | 902 | 909 | 20,900 | 909 |
| 2024-02-01 | 901 | 910 | 887 | 902 | 38,100 | 902 |
| 2024-01-31 | 896 | 916 | 894 | 907 | 23,600 | 907 |
| 2024-01-30 | 939 | 939 | 896 | 899 | 100,900 | 899 |
| 2024-01-29 | 941 | 950 | 927 | 935 | 47,500 | 935 |
| 2024-01-26 | 916 | 955 | 907 | 950 | 112,800 | 950 |
| 2024-01-25 | 913 | 924 | 898 | 912 | 45,500 | 912 |
| 2024-01-24 | 896 | 914 | 889 | 914 | 68,100 | 914 |
| 2024-01-23 | 862 | 900 | 861 | 895 | 74,700 | 895 |
| 2024-01-22 | 856 | 863 | 856 | 861 | 18,600 | 861 |
| 2024-01-19 | 860 | 868 | 851 | 852 | 31,200 | 852 |
| 2024-01-18 | 863 | 876 | 862 | 863 | 17,000 | 863 |
| 2024-01-17 | 881 | 888 | 862 | 863 | 44,000 | 863 |
| 2024-01-16 | 885 | 890 | 877 | 881 | 18,500 | 881 |
| 2024-01-15 | 872 | 891 | 872 | 885 | 21,800 | 885 |
| 2024-01-12 | 888 | 888 | 864 | 870 | 31,800 | 870 |
| 2024-01-11 | 899 | 903 | 884 | 884 | 18,700 | 884 |
| 2024-01-10 | 902 | 902 | 890 | 894 | 23,400 | 894 |
| 2024-01-09 | 890 | 910 | 887 | 900 | 50,700 | 900 |
| 2024-01-05 | 886 | 890 | 876 | 890 | 15,800 | 890 |
| 2024-01-04 | 871 | 885 | 860 | 876 | 23,500 | 876 |
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
