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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 1,356.0 | 1,370.0 | 1,318.0 | 1,318.0 | 1,318.0 | 48,300 |
| 2018/02/06 | 1,320.0 | 1,337.0 | 1,275.0 | 1,296.0 | 1,296.0 | 77,400 |
| 2018/02/05 | 1,410.0 | 1,411.0 | 1,384.0 | 1,393.0 | 1,393.0 | 36,500 |
| 2018/02/02 | 1,435.0 | 1,437.0 | 1,420.0 | 1,432.0 | 1,432.0 | 33,200 |
| 2018/02/01 | 1,383.0 | 1,438.0 | 1,380.0 | 1,435.0 | 1,435.0 | 62,500 |
| 2018/01/31 | 1,360.0 | 1,403.0 | 1,360.0 | 1,390.0 | 1,390.0 | 29,000 |
| 2018/01/30 | 1,402.0 | 1,411.0 | 1,360.0 | 1,364.0 | 1,364.0 | 38,600 |
| 2018/01/29 | 1,374.0 | 1,404.0 | 1,374.0 | 1,402.0 | 1,402.0 | 37,900 |
| 2018/01/26 | 1,350.0 | 1,364.0 | 1,350.0 | 1,360.0 | 1,360.0 | 26,900 |
| 2018/01/25 | 1,360.0 | 1,363.0 | 1,341.0 | 1,346.0 | 1,346.0 | 26,700 |
| 2018/01/24 | 1,385.0 | 1,389.0 | 1,351.0 | 1,353.0 | 1,353.0 | 34,300 |
| 2018/01/23 | 1,362.0 | 1,380.0 | 1,361.0 | 1,378.0 | 1,378.0 | 31,500 |
| 2018/01/22 | 1,356.0 | 1,365.0 | 1,352.0 | 1,362.0 | 1,362.0 | 15,500 |
| 2018/01/19 | 1,345.0 | 1,358.0 | 1,345.0 | 1,349.0 | 1,349.0 | 12,200 |
| 2018/01/18 | 1,361.0 | 1,365.0 | 1,344.0 | 1,345.0 | 1,345.0 | 30,000 |
| 2018/01/17 | 1,345.0 | 1,361.0 | 1,345.0 | 1,357.0 | 1,357.0 | 29,800 |
| 2018/01/16 | 1,356.0 | 1,356.0 | 1,345.0 | 1,348.0 | 1,348.0 | 15,700 |
| 2018/01/15 | 1,350.0 | 1,354.0 | 1,330.0 | 1,342.0 | 1,342.0 | 23,500 |
| 2018/01/12 | 1,328.0 | 1,367.0 | 1,318.0 | 1,324.0 | 1,324.0 | 45,900 |
| 2018/01/11 | 1,314.0 | 1,330.0 | 1,312.0 | 1,325.0 | 1,325.0 | 20,300 |
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。
