2,078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) |
|---|---|---|---|---|---|---|
| 2018/03/23 | 1,298.0 | 1,298.0 | 1,262.0 | 1,269.0 | 1,269.0 | 31,300 |
| 2018/03/22 | 1,310.0 | 1,315.0 | 1,300.0 | 1,311.0 | 1,311.0 | 13,100 |
| 2018/03/20 | 1,312.0 | 1,324.0 | 1,289.0 | 1,295.0 | 1,295.0 | 24,000 |
| 2018/03/19 | 1,335.0 | 1,336.0 | 1,313.0 | 1,315.0 | 1,315.0 | 15,000 |
| 2018/03/16 | 1,352.0 | 1,352.0 | 1,330.0 | 1,339.0 | 1,339.0 | 11,100 |
| 2018/03/15 | 1,345.0 | 1,347.0 | 1,340.0 | 1,344.0 | 1,344.0 | 9,000 |
| 2018/03/14 | 1,347.0 | 1,365.0 | 1,347.0 | 1,354.0 | 1,354.0 | 6,600 |
| 2018/03/13 | 1,349.0 | 1,357.0 | 1,338.0 | 1,355.0 | 1,355.0 | 12,300 |
| 2018/03/12 | 1,347.0 | 1,353.0 | 1,334.0 | 1,352.0 | 1,352.0 | 11,300 |
| 2018/03/09 | 1,344.0 | 1,345.0 | 1,313.0 | 1,319.0 | 1,319.0 | 18,100 |
| 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 |
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。
