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
2024-05-1777178677177814,000778
2024-05-1678878876977712,400777
2024-05-1578279377778826,400788
2024-05-1475478175478128,800781
2024-05-1375676775076529,800765
2024-05-1076677375375336,800753
2024-05-0976876875376640,300766
2024-05-087647657597595,600759
2024-05-0775876375076317,300763
2024-05-027547557487535,700753
2024-05-0175575574575114,800751
2024-04-3075075875075716,100757
2024-04-2676476474774769,400747
2024-04-2578078076176326,000763
2024-04-247797887797828,800782
2024-04-2377778477777910,100779
2024-04-2276277776277410,500774
2024-04-1977577575776218,300762
2024-04-1876578376577812,100778
2024-04-1777377575876221,000762
2024-04-1679179177377431,700774
2024-04-1579980379179522,900795
2024-04-1280580679880116,600801
2024-04-1180281179880413,700804
2024-04-1081682280780715,100807
2024-04-0980581980581415,200814
2024-04-0880681279880423,300804
2024-04-0581381679980227,400802
2024-04-0481882381681913,800819
2024-04-0381682781281721,700817
2024-04-0284284282182318,200823
2024-04-0185085882883642,800836
2024-03-2985486884785018,000850
2024-03-2883085683084744,900847
2024-03-27845868830866108,600866
2024-03-26812873808850259,600850
2024-03-2580982080881223,000812
2024-03-2282382680481632,900816
2024-03-2182583482282438,500824
2024-03-1981182280482231,200822
2024-03-188018098018078,800807
2024-03-1580380880080219,800802
2024-03-147878057877979,800797
2024-03-1380280478879320,300793
2024-03-1278779977979922,800799
2024-03-1181281278179442,200794
2024-03-0880482380481619,600816
2024-03-0781681980681020,200810
2024-03-0679881679781624,300816
2024-03-0580080579179927,200799
2024-03-0481381380080331,100803
2024-03-0182382380780927,400809
2024-02-298198238128178,900817
2024-02-2882183381881820,300818
2024-02-2781883081682320,800823
2024-02-2681382681281926,700819
2024-02-2282482481181338,600813
2024-02-2183183581982429,800824
2024-02-2085185182883037,400830
2024-02-1983085783085054,200850
2024-02-1680782380182329,400823
2024-02-1581382079379849,900798
2024-02-1481781880181333,100813
2024-02-1382984581781951,800819
2024-02-09877877816821185,400821
2024-02-0890192389791141,900911
2024-02-0790190589089833,400898
2024-02-0689890989490222,500902
2024-02-0590991690090121,600901
2024-02-0291591990290920,900909
2024-02-0190191088790238,100902
2024-01-3189691689490723,600907
2024-01-30939939896899100,900899
2024-01-2994195092793547,500935
2024-01-26916955907950112,800950
2024-01-2591392489891245,500912
2024-01-2489691488991468,100914
2024-01-2386290086189574,700895
2024-01-2285686385686118,600861
2024-01-1986086885185231,200852
2024-01-1886387686286317,000863
2024-01-1788188886286344,000863
2024-01-1688589087788118,500881
2024-01-1587289187288521,800885
2024-01-1288888886487031,800870
2024-01-1189990388488418,700884
2024-01-1090290289089423,400894
2024-01-0989091088790050,700900
2024-01-0588689087689015,800890
2024-01-0487188586087623,500876

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