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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 1,177.0 | 1,200.0 | 1,172.0 | 1,192.0 | 1,192.0 | 5,900 |
| 2021/05/25 | 1,190.0 | 1,190.0 | 1,161.0 | 1,165.0 | 1,165.0 | 5,300 |
| 2021/05/24 | 1,176.0 | 1,191.0 | 1,176.0 | 1,191.0 | 1,191.0 | 4,100 |
| 2021/05/21 | 1,164.0 | 1,200.0 | 1,164.0 | 1,175.0 | 1,175.0 | 11,400 |
| 2021/05/20 | 1,150.0 | 1,175.0 | 1,150.0 | 1,160.0 | 1,160.0 | 4,500 |
| 2021/05/19 | 1,162.0 | 1,173.0 | 1,158.0 | 1,161.0 | 1,161.0 | 5,100 |
| 2021/05/18 | 1,163.0 | 1,169.0 | 1,163.0 | 1,167.0 | 1,167.0 | 3,800 |
| 2021/05/17 | 1,170.0 | 1,179.0 | 1,164.0 | 1,164.0 | 1,164.0 | 6,000 |
| 2021/05/14 | 1,164.0 | 1,174.0 | 1,162.0 | 1,162.0 | 1,162.0 | 6,600 |
| 2021/05/13 | 1,153.0 | 1,196.0 | 1,150.0 | 1,150.0 | 1,150.0 | 21,100 |
| 2021/05/12 | 1,166.0 | 1,289.0 | 1,150.0 | 1,227.0 | 1,227.0 | 82,800 |
| 2021/05/11 | 1,103.0 | 1,109.0 | 1,091.0 | 1,092.0 | 1,092.0 | 10,000 |
| 2021/05/10 | 1,100.0 | 1,109.0 | 1,100.0 | 1,109.0 | 1,109.0 | 1,300 |
| 2021/05/07 | 1,062.0 | 1,100.0 | 1,062.0 | 1,100.0 | 1,100.0 | 10,900 |
| 2021/05/06 | 1,067.0 | 1,070.0 | 1,059.0 | 1,059.0 | 1,059.0 | 8,200 |
| 2021/04/30 | 1,057.0 | 1,075.0 | 1,055.0 | 1,064.0 | 1,064.0 | 8,400 |
| 2021/04/28 | 1,070.0 | 1,074.0 | 1,057.0 | 1,057.0 | 1,057.0 | 8,000 |
| 2021/04/27 | 1,078.0 | 1,083.0 | 1,067.0 | 1,070.0 | 1,070.0 | 6,500 |
| 2021/04/26 | 1,091.0 | 1,091.0 | 1,077.0 | 1,079.0 | 1,079.0 | 6,000 |
| 2021/04/23 | 1,073.0 | 1,081.0 | 1,073.0 | 1,076.0 | 1,076.0 | 3,900 |
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。
