2,023円
帝国通信工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 1,170.0 | 1,185.0 | 1,165.0 | 1,185.0 | 1,185.0 | 24,800 |
| 2017/11/07 | 1,165.0 | 1,173.0 | 1,165.0 | 1,173.0 | 1,173.0 | 22,900 |
| 2017/11/06 | 1,167.0 | 1,173.0 | 1,160.0 | 1,172.0 | 1,172.0 | 30,300 |
| 2017/11/02 | 1,160.0 | 1,160.0 | 1,143.0 | 1,160.0 | 1,160.0 | 17,500 |
| 2017/11/01 | 1,146.0 | 1,156.0 | 1,140.0 | 1,155.0 | 1,155.0 | 29,700 |
| 2017/10/31 | 1,145.0 | 1,145.0 | 1,139.0 | 1,141.0 | 1,141.0 | 11,700 |
| 2017/10/30 | 1,140.0 | 1,140.0 | 1,132.0 | 1,136.0 | 1,136.0 | 18,500 |
| 2017/10/27 | 1,116.0 | 1,135.0 | 1,116.0 | 1,131.0 | 1,131.0 | 86,700 |
| 2017/10/26 | 1,150.0 | 1,155.0 | 1,146.0 | 1,146.0 | 1,146.0 | 27,000 |
| 2017/10/25 | 1,150.0 | 1,154.0 | 1,135.0 | 1,153.0 | 1,153.0 | 28,100 |
| 2017/10/24 | 1,138.0 | 1,155.0 | 1,136.0 | 1,154.0 | 1,154.0 | 23,300 |
| 2017/10/23 | 1,120.0 | 1,134.0 | 1,120.0 | 1,134.0 | 1,134.0 | 24,500 |
| 2017/10/20 | 1,130.0 | 1,130.0 | 1,120.0 | 1,121.0 | 1,121.0 | 14,300 |
| 2017/10/19 | 1,131.0 | 1,148.0 | 1,131.0 | 1,132.0 | 1,132.0 | 23,300 |
| 2017/10/18 | 1,144.0 | 1,144.0 | 1,133.0 | 1,137.0 | 1,137.0 | 10,900 |
| 2017/10/17 | 1,144.0 | 1,148.0 | 1,140.0 | 1,144.0 | 1,144.0 | 19,500 |
| 2017/10/16 | 1,144.0 | 1,147.0 | 1,132.0 | 1,139.0 | 1,139.0 | 14,600 |
| 2017/10/13 | 1,131.0 | 1,147.0 | 1,131.0 | 1,141.0 | 1,141.0 | 11,700 |
| 2017/10/12 | 1,140.0 | 1,147.0 | 1,136.0 | 1,138.0 | 1,138.0 | 8,600 |
| 2017/10/11 | 1,140.0 | 1,149.0 | 1,135.0 | 1,139.0 | 1,139.0 | 14,400 |
おすすめ条件でスクリーニングされた銘柄を見る
帝国通信工業の取引履歴を振り返りませんか？
帝国通信工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
