日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

神田通信機(1992)の株価時系列情報

神田通信機(1992)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 2,280 2,380 2,280 2,350 1,300
2018/12/27 2,150 2,280 2,150 2,280 1,400
2018/12/26 2,137 2,195 2,137 2,180 1,000
2018/12/25 1,999 1,999 1,920 1,997 1,900
2018/12/21 2,130 2,140 1,941 2,001 3,300
2018/12/20 2,130 2,130 2,080 2,080 3,000
2018/12/19 2,023 2,108 2,023 2,100 600
2018/12/18 2,110 2,110 2,110 2,110 100
2018/12/17 2,100 2,111 2,100 2,111 200
2018/12/14 2,100 2,100 2,100 2,100 300
2018/12/13 2,099 2,099 2,099 2,099 100
2018/12/12 2,050 2,050 2,050 2,050 400
2018/12/11 2,070 2,070 2,050 2,050 1,100
2018/12/10 2,071 2,071 2,070 2,070 1,600
2018/12/07 2,070 2,070 2,070 2,070 200
2018/12/06 2,103 2,103 2,103 2,103 100
2018/12/05 2,109 2,109 2,080 2,080 200
2018/12/04 2,120 2,121 2,120 2,121 400
2018/12/03 2,099 2,100 2,071 2,071 800
2018/11/30 2,089 2,089 2,089 2,089 100
2018/11/29 2,112 2,112 2,070 2,070 500
2018/11/28 2,100 2,105 2,090 2,100 700
2018/11/27 2,100 2,100 2,100 2,100 300
2018/11/26 2,100 2,100 2,100 2,100 200
2018/11/22 2,114 2,114 2,100 2,100 700
2018/11/21 2,100 2,100 2,100 2,100 300
2018/11/20 2,100 2,100 2,100 2,100 200
2018/11/19 2,065 2,065 2,065 2,065 100
2018/11/16 2,140 2,140 2,061 2,065 500
2018/11/15 2,144 2,144 2,144 2,144 100
2018/11/14 2,149 2,149 2,020 2,070 2,100
2018/11/13 2,248 2,248 2,149 2,149 1,100
2018/11/12 2,230 2,230 2,230 2,230 100
2018/11/09 2,230 2,230 2,230 2,230 500
2018/11/08 2,255 2,255 2,205 2,230 500
2018/11/07 2,230 2,230 2,230 2,230 100
2018/11/06 2,230 2,230 2,230 2,230 100
2018/11/05 2,230 2,230 2,230 2,230 200
2018/11/02 2,201 2,201 2,180 2,180 400
2018/11/01 2,201 2,201 2,201 2,201 200
2018/10/31 2,230 2,230 2,230 2,230 1,300
2018/10/30 2,199 2,199 2,199 2,199 100
2018/10/29 2,249 2,249 2,199 2,199 200
2018/10/26 2,249 2,249 2,249 2,249 100
2018/10/25 2,200 2,249 2,200 2,249 800
2018/10/24 2,230 2,230 2,199 2,200 400
2018/10/23 2,274 2,274 2,245 2,245 200
2018/10/22 2,275 2,275 2,275 2,275 200
2018/10/19 2,280 2,280 2,280 2,280 100
2018/10/18 2,260 2,260 2,230 2,259 300
2018/10/17 2,235 2,235 2,185 2,210 1,700
2018/10/16 2,314 2,314 2,235 2,235 1,700
2018/10/15 2,290 2,290 2,266 2,266 200
2018/10/12 2,289 2,290 2,289 2,290 400
2018/10/11 2,300 2,300 2,300 2,300 600
2018/10/10 2,300 2,300 2,300 2,300 300
2018/10/09 2,321 2,321 2,286 2,286 300
2018/10/05 2,298 2,321 2,259 2,321 1,600
2018/10/04 2,330 2,330 2,285 2,298 400
2018/10/03 2,350 2,350 2,350 2,350 100
2018/10/02 2,304 2,304 2,300 2,300 300
2018/10/01 2,373 2,373 2,315 2,330 400
2018/09/28 2,400 2,400 2,330 2,330 600
2018/09/27 2,439 2,439 2,350 2,350 1,400
2018/09/26 2,401 2,401 2,401 2,401 300
2018/09/25 2,451 2,451 2,401 2,401 2,200
2018/09/21 2,499 2,499 2,401 2,401 600
2018/09/20 2,490 2,490 2,490 2,490 100
2018/09/19 2,498 2,498 2,440 2,440 300
2018/09/18 2,456 2,456 2,441 2,441 300
2018/09/14 2,499 2,499 2,499 2,499 100
2018/09/13 2,495 2,495 2,483 2,483 200
2018/09/12 2,444 2,444 2,444 2,444 700
2018/09/11 2,476 2,494 2,444 2,444 300
2018/09/10 2,376 2,376 2,376 2,376 100
2018/09/07 2,445 2,445 2,375 2,375 200
2018/09/06 2,495 2,495 2,445 2,445 200
2018/09/04 2,445 2,445 2,445 2,445 100
2018/09/03 2,395 2,395 2,395 2,395 100
2018/08/31 2,495 2,495 2,495 2,495 100
2018/08/30 2,474 2,550 2,450 2,500 1,000
2018/08/29 2,474 2,474 2,474 2,474 100
2018/08/28 2,416 2,416 2,416 2,416 1,000
2018/08/27 2,317 2,417 2,317 2,416 400
2018/08/24 2,315 2,315 2,315 2,315 100
2018/08/23 2,295 2,295 2,295 2,295 100
2018/08/22 2,295 2,295 2,295 2,295 100
2018/08/21 2,395 2,395 2,295 2,295 1,200
2018/08/20 2,391 2,391 2,391 2,391 100
2018/08/17 2,392 2,392 2,392 2,392 100
2018/08/16 2,375 2,375 2,319 2,319 600
2018/08/15 2,450 2,450 2,400 2,400 200
2018/08/14 2,494 2,494 2,400 2,400 200
2018/08/13 2,499 2,499 2,400 2,400 400
2018/08/10 2,449 2,450 2,449 2,449 600
2018/08/09 2,421 2,449 2,421 2,449 200
2018/08/08 2,421 2,421 2,421 2,421 100
2018/08/07 2,500 2,500 2,421 2,421 400
2018/08/06 2,498 2,498 2,498 2,498 100
2018/08/03 2,448 2,498 2,448 2,498 200
2018/08/02 2,424 2,498 2,424 2,498 200
2018/08/01 2,401 2,499 2,401 2,499 200
2018/07/31 2,537 2,537 2,500 2,500 1,600
2018/07/30 2,550 2,550 2,407 2,407 1,500
2018/07/27 2,399 2,440 2,351 2,401 800
2018/07/26 2,350 2,350 2,350 2,350 400
2018/07/25 2,215 2,448 2,215 2,350 1,800
2018/07/24 2,280 2,284 2,203 2,203 1,500
2018/07/23 2,300 2,449 2,284 2,284 900
2018/07/20 2,250 2,250 2,250 2,250 200
2018/07/18 2,250 2,252 2,202 2,252 900
2018/07/17 2,400 2,400 2,240 2,241 2,500
2018/07/13 2,354 2,354 2,354 2,354 200
2018/07/12 2,335 2,354 2,335 2,354 300
2018/07/11 2,333 2,333 2,333 2,333 300
2018/07/10 2,338 2,379 2,333 2,333 1,200
2018/07/09 2,381 2,381 2,333 2,333 400
2018/07/06 2,331 2,331 2,331 2,331 100
2018/07/05 2,331 2,331 2,295 2,295 500
2018/07/04 2,350 2,350 2,301 2,301 1,500
2018/07/03 2,390 2,400 2,390 2,400 300
2018/07/02 2,500 2,550 2,400 2,400 1,100
2018/06/29 2,509 2,600 2,492 2,550 1,000
2018/06/28 2,400 2,601 2,366 2,559 2,600
2018/06/26 2,392 2,442 2,392 2,438 400
2018/06/25 2,429 2,430 2,429 2,430 500
2018/06/22 2,408 2,429 2,408 2,429 400
2018/06/21 2,423 2,458 2,411 2,458 800
2018/06/19 2,464 2,464 2,464 2,464 800
2018/06/18 2,460 2,460 2,419 2,448 3,100
2018/06/15 2,518 2,577 2,518 2,577 400
2018/06/14 2,550 2,570 2,530 2,530 2,100
2018/06/13 2,600 2,601 2,501 2,549 1,600
2018/06/12 2,474 2,575 2,469 2,500 3,300
2018/06/11 2,410 2,460 2,410 2,439 900
2018/06/08 2,400 2,422 2,400 2,400 1,000
2018/06/07 2,357 2,367 2,350 2,350 700
2018/06/06 2,320 2,350 2,298 2,350 2,000
2018/06/05 2,497 2,760 2,318 2,318 19,800
2018/06/04 2,265 2,290 2,244 2,290 700
2018/06/01 2,260 2,260 2,231 2,236 1,000
2018/05/31 2,319 2,320 2,300 2,300 1,200
2018/05/30 2,290 2,290 2,284 2,284 500
2018/05/29 2,310 2,340 2,300 2,340 1,500
2018/05/24 2,310 2,310 2,310 2,310 100
2018/05/22 2,325 2,345 2,325 2,345 500
2018/05/18 2,330 2,349 2,330 2,345 3,100
2018/05/17 2,325 2,449 2,304 2,380 2,200
2018/05/16 2,300 2,350 2,300 2,325 1,500
2018/05/15 2,310 2,310 2,290 2,290 1,000
2018/05/14 2,300 2,423 2,300 2,423 500
2018/05/11 2,300 2,300 2,300 2,300 100
2018/05/10 2,300 2,300 2,300 2,300 500
2018/05/08 2,300 2,300 2,300 2,300 1,000
2018/05/07 2,300 2,300 2,300 2,300 100
2018/05/02 2,300 2,300 2,300 2,300 100
2018/05/01 2,490 2,490 2,300 2,300 1,300
2018/04/27 2,174 2,290 2,174 2,290 1,300
2018/04/26 2,174 2,174 2,174 2,174 100
2018/04/25 2,174 2,174 2,174 2,174 100
2018/04/23 2,245 2,245 2,172 2,172 400
2018/04/19 2,195 2,195 2,195 2,195 100
2018/04/18 2,194 2,200 2,194 2,200 300
2018/04/17 2,244 2,244 2,194 2,194 400
2018/04/16 2,244 2,250 2,244 2,250 400
2018/04/12 2,245 2,248 2,215 2,215 700
2018/04/11 2,250 2,250 2,250 2,250 100
2018/04/10 2,218 2,218 2,218 2,218 300
2018/04/09 2,229 2,229 2,199 2,210 1,500
2018/04/06 2,288 2,288 2,241 2,279 300
2018/04/05 2,250 2,250 2,250 2,250 200
2018/04/03 2,250 2,250 2,250 2,250 100
2018/04/02 2,251 2,251 2,251 2,251 200
2018/03/30 2,273 2,280 2,250 2,280 600
2018/03/29 2,271 2,271 2,250 2,260 2,200
2018/03/27 2,348 2,351 2,348 2,350 400
2018/03/26 2,314 2,343 2,314 2,326 500
2018/03/23 2,402 2,402 2,360 2,360 900
2018/03/19 2,402 2,402 2,402 2,402 300
2018/03/16 2,450 2,450 2,425 2,425 300
2018/03/15 2,431 2,440 2,405 2,440 1,400
2018/03/14 2,433 2,433 2,433 2,433 500
2018/03/13 2,510 2,510 2,510 2,510 300
2018/03/09 2,522 2,522 2,501 2,501 700
2018/03/07 2,478 2,503 2,381 2,501 1,400
2018/03/01 2,617 2,617 2,531 2,578 1,300
2018/02/28 2,350 2,655 2,350 2,655 1,200
2018/02/27 2,325 2,364 2,314 2,314 600
2018/02/26 2,320 2,375 2,320 2,325 500
2018/02/23 2,310 2,310 2,310 2,310 100
2018/02/22 2,275 2,290 2,255 2,255 700
2018/02/21 2,295 2,300 2,251 2,251 400
2018/02/20 2,300 2,300 2,300 2,300 200
2018/02/19 2,349 2,350 2,349 2,349 500
2018/02/16 2,270 2,270 2,220 2,220 700
2018/02/15 2,300 2,301 2,300 2,300 500
2018/02/14 2,420 2,420 2,280 2,280 1,900
2018/02/09 2,530 2,530 2,420 2,436 1,400
2018/02/08 2,551 2,600 2,510 2,600 1,000
2018/02/07 2,644 2,644 2,500 2,500 6,400
2018/02/06 2,390 2,440 2,290 2,294 9,700
2018/02/05 2,560 2,790 2,540 2,790 2,600
2018/02/02 2,783 2,810 2,672 2,672 2,000
2018/02/01 2,563 2,830 2,563 2,820 5,900
2018/01/31 2,555 2,600 2,555 2,556 4,900
2018/01/30 2,770 2,790 2,653 2,653 14,900
2018/01/29 3,000 3,025 2,820 2,853 4,900
2018/01/26 2,960 3,150 2,885 3,010 19,100
2018/01/25 3,820 3,900 3,120 3,160 80,300
2018/01/24 3,000 3,400 3,000 3,400 34,900
2018/01/23 2,444 2,900 2,444 2,900 12,000
2018/01/22 2,399 2,400 2,398 2,400 600
2018/01/19 2,342 2,342 2,342 2,342 300
2018/01/18 2,360 2,360 2,360 2,360 100
2018/01/16 2,310 2,310 2,310 2,310 300
2018/01/15 2,290 2,290 2,290 2,290 100
2018/01/11 2,365 2,390 2,364 2,390 1,900
2018/01/10 2,360 2,365 2,360 2,365 300
2018/01/05 2,250 2,251 2,221 2,250 600

このページの先頭へ