2,017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) |
|---|---|---|---|---|---|---|
| 2022/01/18 | 1,320.0 | 1,320.0 | 1,275.0 | 1,280.0 | 1,280.0 | 16,200 |
| 2022/01/17 | 1,341.0 | 1,343.0 | 1,313.0 | 1,313.0 | 1,313.0 | 11,000 |
| 2022/01/14 | 1,363.0 | 1,364.0 | 1,333.0 | 1,340.0 | 1,340.0 | 14,300 |
| 2022/01/13 | 1,381.0 | 1,381.0 | 1,365.0 | 1,371.0 | 1,371.0 | 7,300 |
| 2022/01/12 | 1,322.0 | 1,381.0 | 1,322.0 | 1,381.0 | 1,381.0 | 14,000 |
| 2022/01/11 | 1,331.0 | 1,340.0 | 1,318.0 | 1,322.0 | 1,322.0 | 14,900 |
| 2022/01/07 | 1,347.0 | 1,369.0 | 1,333.0 | 1,333.0 | 1,333.0 | 12,300 |
| 2022/01/06 | 1,343.0 | 1,394.0 | 1,324.0 | 1,347.0 | 1,347.0 | 26,300 |
| 2022/01/05 | 1,380.0 | 1,425.0 | 1,360.0 | 1,360.0 | 1,360.0 | 46,100 |
| 2022/01/04 | 1,380.0 | 1,386.0 | 1,377.0 | 1,380.0 | 1,380.0 | 15,200 |
| 2021/12/30 | 1,361.0 | 1,395.0 | 1,351.0 | 1,378.0 | 1,378.0 | 15,100 |
| 2021/12/29 | 1,350.0 | 1,371.0 | 1,343.0 | 1,363.0 | 1,363.0 | 19,400 |
| 2021/12/28 | 1,360.0 | 1,362.0 | 1,344.0 | 1,351.0 | 1,351.0 | 15,800 |
| 2021/12/27 | 1,330.0 | 1,366.0 | 1,330.0 | 1,366.0 | 1,366.0 | 8,800 |
| 2021/12/24 | 1,330.0 | 1,364.0 | 1,330.0 | 1,343.0 | 1,343.0 | 25,500 |
| 2021/12/23 | 1,340.0 | 1,352.0 | 1,329.0 | 1,330.0 | 1,330.0 | 14,100 |
| 2021/12/22 | 1,322.0 | 1,345.0 | 1,315.0 | 1,339.0 | 1,339.0 | 21,200 |
| 2021/12/21 | 1,290.0 | 1,317.0 | 1,290.0 | 1,309.0 | 1,309.0 | 10,900 |
| 2021/12/20 | 1,323.0 | 1,323.0 | 1,282.0 | 1,282.0 | 1,282.0 | 12,200 |
| 2021/12/17 | 1,320.0 | 1,338.0 | 1,311.0 | 1,323.0 | 1,323.0 | 12,700 |
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。
