KabuInsight

帝国通信工業

6763
プライム/電気機器/Teikoku Tsushin Kogyo Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,714.02,759.02,666.02,667.0-97.0-3.51%18,200
2026-03-122,815.02,815.02,741.02,764.0-53.0-1.88%13,400
2026-03-112,850.02,859.02,815.02,817.0-8.0-0.28%7,300
2026-03-102,775.02,843.02,760.02,825.0+100.0+3.67%12,600
2026-03-092,690.02,784.02,666.02,725.0-101.0-3.57%25,000
2026-03-062,824.02,853.02,799.02,826.0-48.0-1.67%12,200
2026-03-052,755.02,919.02,755.02,874.0+145.0+5.31%19,300
2026-03-042,849.02,880.02,687.02,729.0-139.0-4.85%29,200
2026-03-032,874.02,922.02,866.02,868.0-20.0-0.69%22,700
2026-03-022,860.02,912.02,857.02,888.0-22.0-0.76%16,600
2026-02-272,863.02,923.02,863.02,910.0+18.0+0.62%10,100
2026-02-262,850.02,931.02,850.02,892.0+17.0+0.59%26,800
2026-02-252,836.02,887.02,815.02,875.0+39.0+1.38%17,600
2026-02-242,758.02,860.02,738.02,836.0+111.0+4.07%13,000
2026-02-202,795.02,795.02,725.02,725.0-78.0-2.78%14,400
2026-02-192,760.02,828.02,741.02,803.0+47.0+1.71%14,500
2026-02-182,751.02,762.02,711.02,756.0+53.0+1.96%15,900
2026-02-172,821.02,834.02,703.02,703.0-92.0-3.29%9,100
2026-02-162,888.02,917.02,780.02,795.0-93.0-3.22%13,400
2026-02-132,946.02,949.02,886.02,888.0-23.0-0.79%13,000
2026-02-122,889.02,950.02,854.02,911.0+67.0+2.36%48,000
2026-02-102,875.02,875.02,838.02,844.0-6.0-0.21%7,100
2026-02-092,859.02,888.02,839.02,850.0+23.0+0.81%12,400
2026-02-062,804.02,834.02,801.02,827.0+7.0+0.25%12,000
2026-02-052,825.02,855.02,812.02,820.0+1.0+0.04%12,700
2026-02-042,771.02,836.02,771.02,819.0+5.0+0.18%7,400
2026-02-032,751.02,855.02,751.02,814.0+67.0+2.44%19,900
2026-02-022,761.02,820.02,747.02,747.0+5.0+0.18%18,500
2026-01-302,690.02,789.02,656.02,742.0+82.0+3.08%16,700
2026-01-292,687.02,699.02,660.02,660.0-27.0-1.00%29,600
2026-01-282,673.02,724.02,654.02,687.0+14.0+0.52%17,800
2026-01-272,685.02,696.02,655.02,673.0-15.0-0.56%16,900
2026-01-262,778.02,778.02,683.02,688.0-110.0-3.93%22,700
2026-01-232,709.02,816.02,706.02,798.0+122.0+4.56%40,200
2026-01-222,660.02,700.02,647.02,676.0+55.0+2.10%15,500
2026-01-212,609.02,644.02,609.02,621.0-2.0-0.08%16,500
2026-01-202,758.02,758.02,623.02,623.0-135.0-4.89%24,200
2026-01-192,798.02,798.02,747.02,758.0-11.0-0.40%14,300
2026-01-162,786.02,795.02,757.02,769.0-1.0-0.04%14,900
2026-01-152,766.02,797.02,753.02,770.0-13.0-0.47%10,500
2026-01-142,729.02,789.02,729.02,783.0+40.0+1.46%15,300
2026-01-132,746.02,767.02,700.02,743.0+43.0+1.59%11,100
2026-01-092,684.02,718.02,684.02,700.0+24.0+0.90%9,200
2026-01-082,721.02,726.02,676.02,676.0-10.0-0.37%10,100
2026-01-072,709.02,733.02,686.02,686.0-34.0-1.25%10,900
2026-01-062,669.02,738.02,669.02,720.0+70.0+2.64%10,700
2026-01-052,675.02,697.02,650.02,650.0-24.0-0.90%10,800
2025-12-302,698.02,703.02,671.02,674.0-20.0-0.74%7,300
2025-12-292,666.02,715.02,666.02,694.0+3.0+0.11%9,000
2025-12-262,701.02,701.02,666.02,691.0-10.0-0.37%6,400
2025-12-252,705.02,710.02,664.02,701.0+24.0+0.90%9,400
2025-12-242,704.02,721.02,673.02,677.0-9.0-0.34%8,200
2025-12-232,700.02,700.02,655.02,686.0+7.0+0.26%7,000
2025-12-222,673.02,692.02,654.02,679.0+33.0+1.25%10,500
2025-12-192,621.02,654.02,610.02,646.0+25.0+0.95%7,700
2025-12-182,610.02,622.02,585.02,621.0+27.0+1.04%12,900
2025-12-172,615.02,625.02,590.02,594.0+2.0+0.08%6,600
2025-12-162,709.02,709.02,575.02,592.0-104.0-3.86%16,700
2025-12-152,718.02,718.02,663.02,696.0-8.0-0.30%7,200
2025-12-122,673.02,740.02,673.02,704.0+81.0+3.09%19,100
2025-12-112,651.02,676.02,620.02,623.0-25.0-0.94%11,900
2025-12-102,688.02,688.02,643.02,648.0+5.0+0.19%6,000
2025-12-092,613.02,657.02,613.02,643.0+30.0+1.15%7,200
2025-12-082,577.02,619.02,577.02,613.0+37.0+1.44%5,400
2025-12-052,571.02,605.02,567.02,576.0+18.0+0.70%12,900
2025-12-042,521.02,565.02,521.02,558.0+39.0+1.55%9,100
2025-12-032,555.02,579.02,519.02,519.0-36.0-1.41%12,000
2025-12-022,576.02,588.02,548.02,555.0+7.0+0.27%7,300
2025-12-012,598.02,598.02,548.02,548.0-41.0-1.58%6,900
2025-11-282,553.02,601.02,535.02,589.0+41.0+1.61%10,000
2025-11-272,599.02,599.02,546.02,548.0-51.0-1.96%11,100
2025-11-262,544.02,599.02,544.02,599.0+55.0+2.16%9,200
2025-11-252,560.02,578.02,543.02,544.0+5.0+0.20%9,700
2025-11-212,475.02,548.02,475.02,539.0+24.0+0.95%13,100
2025-11-202,486.02,530.02,471.02,515.0+62.0+2.53%13,000
2025-11-192,467.02,500.02,450.02,453.0-14.0-0.57%13,400
2025-11-182,475.02,485.02,443.02,467.0-7.0-0.28%14,100
2025-11-172,494.02,495.02,469.02,474.0+4.0+0.16%9,800
2025-11-142,518.02,520.02,470.02,470.0-48.0-1.91%11,000
2025-11-132,535.02,551.02,485.02,518.0-7.0-0.28%12,000
2025-11-122,547.02,571.02,525.02,525.0-72.0-2.77%13,800
2025-11-112,518.02,597.02,502.02,597.0+82.0+3.26%9,900
2025-11-102,538.02,570.02,515.02,515.0+27.0+1.09%11,800
2025-11-072,464.02,514.02,464.02,488.0-10.0-0.40%7,200
2025-11-062,477.02,536.02,474.02,498.0+21.0+0.85%11,100
2025-11-052,552.02,569.02,461.02,477.0-68.0-2.67%15,800
2025-11-042,475.02,591.02,475.02,545.0+71.0+2.87%19,900
2025-10-312,500.02,507.02,468.02,474.0-2.0-0.08%16,000
2025-10-302,524.02,572.02,476.02,476.0-40.0-1.59%17,100
2025-10-292,541.02,551.02,511.02,516.0-25.0-0.98%9,300
2025-10-282,661.02,661.02,524.02,541.0-120.0-4.51%11,800
2025-10-272,683.02,697.02,639.02,661.0+1.0+0.04%11,100
2025-10-242,622.02,676.02,620.02,660.0+47.0+1.80%10,800
2025-10-232,614.02,676.02,613.02,613.0-30.0-1.14%12,100
2025-10-222,575.02,643.02,574.02,643.0+68.0+2.64%13,100
2025-10-212,572.02,617.02,564.02,575.0+12.0+0.47%11,800
2025-10-202,552.02,573.02,550.02,563.0+61.0+2.44%7,300
2025-10-172,529.02,541.02,502.02,502.0-27.0-1.07%6,600
2025-10-162,577.02,577.02,529.02,529.0-48.0-1.86%6,600
2025-10-152,508.02,580.02,495.02,577.0+97.0+3.91%8,600
2025-10-142,436.02,511.02,433.02,480.0-2.0-0.08%12,200
2025-10-102,535.02,551.02,482.02,482.0-89.0-3.46%11,200
2025-10-092,585.02,595.02,549.02,571.0-14.0-0.54%13,200
2025-10-082,579.02,626.02,579.02,585.0-15.0-0.58%10,400
2025-10-072,623.02,623.02,547.02,600.0-10.0-0.38%18,700
2025-10-062,506.02,626.02,457.02,610.0+254.0+10.78%58,600
2025-10-032,344.02,379.02,344.02,356.0+12.0+0.51%4,500
2025-10-022,324.02,373.02,324.02,344.0+29.0+1.25%18,400
2025-10-012,374.02,374.02,315.02,315.0-78.0-3.26%15,600
2025-09-302,453.02,465.02,393.02,393.0-60.0-2.45%14,400
2025-09-292,500.02,510.02,446.02,453.0-61.0-2.43%13,700
2025-09-262,469.02,515.02,465.02,514.0+45.0+1.82%13,800
2025-09-252,453.02,475.02,443.02,469.0+19.0+0.78%7,400
2025-09-242,433.02,469.02,433.02,450.0+18.0+0.74%10,900
2025-09-222,411.02,445.02,411.02,432.0+21.0+0.87%8,700
2025-09-192,450.02,450.02,403.02,411.0-13.0-0.54%11,400
2025-09-182,438.02,445.02,413.02,424.0-9.0-0.37%9,500
2025-09-172,473.02,474.02,430.02,433.0-40.0-1.62%10,400
2025-09-162,476.02,490.02,450.02,473.0+30.0+1.23%8,900
2025-09-122,469.02,474.02,440.02,443.0——12,100

直近120営業日分を表示