2,058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) |
|---|---|---|---|---|---|---|
| 2020/05/12 | 1,197.0 | 1,210.0 | 1,195.0 | 1,210.0 | 1,210.0 | 4,200 |
| 2020/05/11 | 1,176.0 | 1,208.0 | 1,176.0 | 1,197.0 | 1,197.0 | 4,600 |
| 2020/05/08 | 1,207.0 | 1,207.0 | 1,193.0 | 1,206.0 | 1,206.0 | 3,200 |
| 2020/05/07 | 1,195.0 | 1,202.0 | 1,195.0 | 1,201.0 | 1,201.0 | 2,300 |
| 2020/05/01 | 1,202.0 | 1,207.0 | 1,190.0 | 1,207.0 | 1,207.0 | 11,800 |
| 2020/04/30 | 1,212.0 | 1,213.0 | 1,191.0 | 1,201.0 | 1,201.0 | 7,200 |
| 2020/04/28 | 1,159.0 | 1,212.0 | 1,156.0 | 1,196.0 | 1,196.0 | 26,700 |
| 2020/04/27 | 1,188.0 | 1,189.0 | 1,173.0 | 1,189.0 | 1,189.0 | 4,000 |
| 2020/04/24 | 1,175.0 | 1,175.0 | 1,154.0 | 1,167.0 | 1,167.0 | 7,100 |
| 2020/04/23 | 1,135.0 | 1,157.0 | 1,131.0 | 1,156.0 | 1,156.0 | 14,100 |
| 2020/04/22 | 1,153.0 | 1,153.0 | 1,132.0 | 1,135.0 | 1,135.0 | 11,700 |
| 2020/04/21 | 1,160.0 | 1,160.0 | 1,144.0 | 1,157.0 | 1,157.0 | 6,200 |
| 2020/04/20 | 1,126.0 | 1,186.0 | 1,076.0 | 1,160.0 | 1,160.0 | 23,600 |
| 2020/04/17 | 1,207.0 | 1,209.0 | 1,186.0 | 1,186.0 | 1,186.0 | 7,100 |
| 2020/04/16 | 1,149.0 | 1,207.0 | 1,149.0 | 1,207.0 | 1,207.0 | 13,300 |
| 2020/04/15 | 1,174.0 | 1,179.0 | 1,157.0 | 1,166.0 | 1,166.0 | 8,200 |
| 2020/04/14 | 1,169.0 | 1,174.0 | 1,164.0 | 1,174.0 | 1,174.0 | 7,200 |
| 2020/04/13 | 1,120.0 | 1,171.0 | 1,120.0 | 1,168.0 | 1,168.0 | 13,300 |
| 2020/04/10 | 1,167.0 | 1,174.0 | 1,152.0 | 1,174.0 | 1,174.0 | 5,600 |
| 2020/04/09 | 1,166.0 | 1,166.0 | 1,158.0 | 1,160.0 | 1,160.0 | 2,800 |
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。
