6771 池上通信機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0961161160360514,300605
2023-06-0860761060460411,600604
2023-06-076136146066076,900607
2023-06-066136146106135,100613
2023-06-0560761560761311,900613
2023-06-026086096026067,800606
2023-06-0160060159660111,100601
2023-05-3160461159960032,800600
2023-05-306106106036046,600604
2023-05-2961061460660813,700608
2023-05-2661862760760737,100607
2023-05-2560561260460822,100608
2023-05-246056116056109,300610
2023-05-2362562561161120,700611
2023-05-2261962561862321,200623
2023-05-1960961860661626,000616
2023-05-1860760860060521,800605
2023-05-1760260560060115,000601
2023-05-1659660159359825,200598
2023-05-1559159458559145,900591
2023-05-12607612589591151,000591
2023-05-1159259257858218,900582
2023-05-1058859058458823,500588
2023-05-0959859958458636,600586
2023-05-0860760758859678,900596
2023-05-0261961959160754,900607
2023-05-0162262861861918,500619
2023-04-2863164163163613,500636
2023-04-2764665063063062,500630
2023-04-2664064963664423,200644
2023-04-2563864863864521,500645
2023-04-2463563963163911,100639
2023-04-216276336276317,700631
2023-04-2061863061862711,700627
2023-04-1962862862362510,000625
2023-04-1862562862262810,500628
2023-04-1762662661662214,800622
2023-04-1462762762162512,100625
2023-04-136236316236287,200628
2023-04-1262862962462711,900627
2023-04-1163463662563117,000631
2023-04-1061362861362831,100628
2023-04-0761162061161512,900615
2023-04-0662362961161130,900611
2023-04-0563964562662620,400626
2023-04-0463764563664319,200643
2023-04-0364564563864214,500642
2023-03-3162764062664023,200640
2023-03-3062763161962817,500628
2023-03-2962763662263615,200636
2023-03-2863263262162411,000624
2023-03-2763063762562916,000629
2023-03-2464564562863115,700631
2023-03-2362364262264224,400642
2023-03-2262063561162762,100627
2023-03-2061361960360312,600603
2023-03-1761662060861810,500618
2023-03-1661261660460834,200608
2023-03-1562863262462611,100626
2023-03-1462462561161931,900619
2023-03-1362663662463622,900636
2023-03-10674674641641104,600641
2023-03-09623676623676125,700676
2023-03-0861862861862815,800628
2023-03-0761562261462012,600620
2023-03-0661562261161533,200615
2023-03-0362062061361511,000615
2023-03-0262662661561613,600616
2023-03-0162862862162313,000623
2023-02-2863363462662824,500628
2023-02-2762262761662713,900627
2023-02-2462562761761816,800618
2023-02-2261062260861932,000619
2023-02-2160661560661214,700612
2023-02-2060360960060812,900608
2023-02-1761061260160118,500601
2023-02-1658561158560942,100609
2023-02-1559759758258315,700583
2023-02-1458259558259014,200590
2023-02-1359959957958439,500584
2023-02-1061061260060019,700600
2023-02-0961361960961217,800612
2023-02-0861862860961334,000613
2023-02-0763365061261866,300618
2023-02-06640665628634176,700634
2023-02-0360663860663496,300634
2023-02-0260461360160928,400609
2023-02-0158560457960428,400604
2023-01-315845865775838,500583
2023-01-3058859757958579,700585
2023-01-2759259857758321,300583
2023-01-2661661659059249,800592
2023-01-2558360758360656,400606
2023-01-2457658857458355,300583
2023-01-23569593564574160,000574
2023-01-2056056954856677,700566
2023-01-1954356453956046,600560
2023-01-1855555553455253,800552
2023-01-17527550523545101,400545
2023-01-165206205205271,375,000527
2023-01-1352452552152112,000521
2023-01-125295295245247,800524
2023-01-115265295255296,800529
2023-01-105325325245248,200524
2023-01-065205295205294,300529
2023-01-055295295215217,200521
2023-01-045295295235255,600525

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