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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 1,340.0 | 1,340.0 | 1,321.0 | 1,326.0 | 1,326.0 | 7,800 |
| 2018/03/07 | 1,339.0 | 1,344.0 | 1,322.0 | 1,325.0 | 1,325.0 | 11,600 |
| 2018/03/06 | 1,354.0 | 1,362.0 | 1,338.0 | 1,339.0 | 1,339.0 | 12,500 |
| 2018/03/05 | 1,365.0 | 1,365.0 | 1,337.0 | 1,340.0 | 1,340.0 | 13,600 |
| 2018/03/02 | 1,356.0 | 1,371.0 | 1,354.0 | 1,362.0 | 1,362.0 | 17,000 |
| 2018/03/01 | 1,412.0 | 1,412.0 | 1,389.0 | 1,397.0 | 1,397.0 | 17,000 |
| 2018/02/28 | 1,438.0 | 1,438.0 | 1,408.0 | 1,410.0 | 1,410.0 | 18,800 |
| 2018/02/27 | 1,413.0 | 1,440.0 | 1,406.0 | 1,437.0 | 1,437.0 | 24,300 |
| 2018/02/26 | 1,433.0 | 1,442.0 | 1,405.0 | 1,409.0 | 1,409.0 | 22,900 |
| 2018/02/23 | 1,419.0 | 1,437.0 | 1,409.0 | 1,433.0 | 1,433.0 | 26,300 |
| 2018/02/22 | 1,378.0 | 1,419.0 | 1,360.0 | 1,413.0 | 1,413.0 | 43,200 |
| 2018/02/21 | 1,377.0 | 1,398.0 | 1,362.0 | 1,378.0 | 1,378.0 | 27,400 |
| 2018/02/20 | 1,382.0 | 1,382.0 | 1,341.0 | 1,352.0 | 1,352.0 | 17,900 |
| 2018/02/19 | 1,347.0 | 1,366.0 | 1,347.0 | 1,357.0 | 1,357.0 | 25,100 |
| 2018/02/16 | 1,285.0 | 1,356.0 | 1,274.0 | 1,345.0 | 1,345.0 | 47,400 |
| 2018/02/15 | 1,235.0 | 1,290.0 | 1,235.0 | 1,272.0 | 1,272.0 | 36,600 |
| 2018/02/14 | 1,262.0 | 1,271.0 | 1,224.0 | 1,235.0 | 1,235.0 | 55,500 |
| 2018/02/13 | 1,293.0 | 1,304.0 | 1,264.0 | 1,264.0 | 1,264.0 | 35,000 |
| 2018/02/09 | 1,260.0 | 1,292.0 | 1,251.0 | 1,287.0 | 1,287.0 | 35,400 |
| 2018/02/08 | 1,321.0 | 1,340.0 | 1,320.0 | 1,321.0 | 1,321.0 | 22,600 |
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。
