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

岩崎通信機(6704)の株価時系列情報

岩崎通信機(6704)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
2007/12/28 122 122 119 120 162,000
2007/12/27 121 122 119 121 199,000
2007/12/26 117 121 117 120 178,000
2007/12/25 120 121 116 116 369,000
2007/12/21 120 120 117 120 226,000
2007/12/20 123 123 118 120 238,000
2007/12/19 126 127 123 123 249,000
2007/12/18 128 129 126 126 307,000
2007/12/17 129 130 128 128 173,000
2007/12/14 133 134 129 131 346,000
2007/12/13 132 134 130 130 202,000
2007/12/12 133 133 130 133 320,000
2007/12/11 132 135 131 135 242,000
2007/12/10 134 135 130 134 228,000
2007/12/07 134 134 132 132 127,000
2007/12/06 133 133 131 133 157,000
2007/12/05 130 133 128 132 155,000
2007/12/04 131 134 129 129 246,000
2007/12/03 138 138 132 133 233,000
2007/11/30 129 135 128 135 232,000
2007/11/29 125 128 124 128 201,000
2007/11/28 126 126 123 124 134,000
2007/11/27 118 125 118 125 226,000
2007/11/26 117 120 117 119 190,000
2007/11/22 120 122 117 119 185,000
2007/11/21 125 125 121 121 201,000
2007/11/20 119 124 117 124 312,000
2007/11/19 129 131 122 124 292,000
2007/11/16 132 133 129 131 117,000
2007/11/15 135 136 134 135 116,000
2007/11/14 132 133 131 133 89,000
2007/11/13 130 132 127 129 247,000
2007/11/12 132 133 130 132 456,000
2007/11/09 133 137 132 132 210,000
2007/11/08 135 136 130 132 251,000
2007/11/07 142 142 138 138 93,000
2007/11/06 139 142 139 141 94,000
2007/11/05 144 144 139 139 93,000
2007/11/02 140 144 140 140 101,000
2007/11/01 142 145 140 143 146,000
2007/10/31 142 142 137 140 84,000
2007/10/30 141 141 139 141 202,000
2007/10/29 140 141 140 141 122,000
2007/10/26 137 140 137 140 96,000
2007/10/25 141 141 137 137 93,000
2007/10/24 141 143 139 140 111,000
2007/10/23 140 142 139 141 128,000
2007/10/22 136 139 134 138 181,000
2007/10/19 143 143 141 141 109,000
2007/10/18 142 144 141 144 111,000
2007/10/17 144 144 141 141 122,000
2007/10/16 149 149 145 145 151,000
2007/10/15 146 150 146 149 237,000
2007/10/12 146 147 145 145 93,000
2007/10/11 145 148 145 145 366,000
2007/10/10 146 147 145 145 192,000
2007/10/09 145 146 144 145 134,000
2007/10/05 147 147 142 144 187,000
2007/10/04 144 147 143 145 123,000
2007/10/03 143 148 143 146 157,000
2007/10/02 145 145 143 145 96,000
2007/10/01 142 144 140 141 121,000
2007/09/28 145 145 139 139 144,000
2007/09/27 142 145 140 144 138,000
2007/09/26 135 141 135 141 167,000
2007/09/25 134 137 133 137 118,000
2007/09/21 132 134 132 134 171,000
2007/09/20 140 140 137 137 148,000
2007/09/19 139 140 137 139 193,000
2007/09/18 136 137 136 136 182,000
2007/09/14 141 142 141 141 230,000
2007/09/13 143 143 141 141 77,000
2007/09/12 143 144 142 142 97,000
2007/09/11 143 145 140 143 135,000
2007/09/10 142 145 142 144 101,000
2007/09/07 148 149 148 148 73,000
2007/09/06 147 149 147 148 134,000
2007/09/05 156 156 151 152 144,000
2007/09/04 153 153 150 153 240,000
2007/09/03 150 154 146 153 538,000
2007/08/31 146 146 144 146 213,000
2007/08/30 146 147 143 144 281,000
2007/08/29 154 154 143 145 957,000
2007/08/28 154 155 152 153 142,000
2007/08/27 155 156 154 155 114,000
2007/08/24 157 157 154 155 52,000
2007/08/23 154 158 153 155 170,000
2007/08/22 151 155 151 154 136,000
2007/08/21 153 155 152 152 216,000
2007/08/20 155 155 150 152 262,000
2007/08/17 156 156 149 149 461,000
2007/08/16 155 156 152 155 360,000
2007/08/15 160 160 157 157 258,000
2007/08/14 161 162 158 159 381,000
2007/08/13 159 166 156 164 637,000
2007/08/10 162 163 156 159 623,000
2007/08/09 165 166 161 162 494,000
2007/08/08 166 166 162 163 310,000
2007/08/07 168 169 164 164 235,000
2007/08/06 170 170 166 167 260,000
2007/08/03 172 172 171 171 121,000
2007/08/02 169 172 169 172 364,000
2007/08/01 172 173 168 168 263,000
2007/07/31 173 175 172 174 204,000
2007/07/30 170 172 169 172 298,000
2007/07/27 171 174 170 171 301,000
2007/07/26 176 178 173 173 265,000
2007/07/25 176 179 175 178 226,000
2007/07/24 182 182 179 180 122,000
2007/07/23 185 186 178 180 407,000
2007/07/20 186 187 184 187 224,000
2007/07/19 186 187 186 187 126,000
2007/07/18 187 188 184 187 426,000
2007/07/17 185 187 185 185 321,000
2007/07/13 188 188 183 184 305,000
2007/07/12 185 186 183 183 408,000
2007/07/11 184 185 183 183 308,000
2007/07/10 189 189 185 185 468,000
2007/07/09 191 192 189 190 518,000
2007/07/06 187 191 186 189 1,092,000
2007/07/05 185 188 182 186 1,042,000
2007/07/04 183 184 182 183 167,000
2007/07/03 182 184 182 183 195,000
2007/07/02 185 186 183 183 176,000
2007/06/29 181 183 181 181 187,000
2007/06/28 183 183 181 182 151,000
2007/06/27 182 183 181 181 136,000
2007/06/26 183 184 181 183 331,000
2007/06/25 182 188 182 183 817,000
2007/06/22 184 184 183 183 183,000
2007/06/21 183 184 181 183 203,000
2007/06/20 183 184 180 182 322,000
2007/06/19 184 185 182 183 282,000
2007/06/18 183 186 182 185 690,000
2007/06/15 179 181 178 181 350,000
2007/06/14 179 179 177 178 115,000
2007/06/13 177 178 176 178 109,000
2007/06/12 182 182 177 177 283,000
2007/06/11 183 183 180 181 284,000
2007/06/08 178 182 178 179 398,000
2007/06/07 182 183 180 181 405,000
2007/06/06 177 186 177 181 1,189,000
2007/06/05 178 180 176 180 294,000
2007/06/04 176 181 176 180 840,000
2007/06/01 173 177 172 175 277,000
2007/05/31 173 175 173 175 96,000
2007/05/30 175 177 172 174 160,000
2007/05/29 172 175 171 174 211,000
2007/05/28 170 171 169 170 133,000
2007/05/25 174 174 166 169 298,000
2007/05/24 176 177 174 175 114,000
2007/05/23 177 180 176 178 335,000
2007/05/22 174 178 174 178 261,000
2007/05/21 174 175 173 174 282,000
2007/05/18 175 176 173 175 308,000
2007/05/17 176 178 175 175 540,000
2007/05/16 173 179 171 177 1,805,000
2007/05/15 171 172 167 169 180,000
2007/05/14 171 172 170 172 124,000
2007/05/11 170 172 170 170 78,000
2007/05/10 172 172 171 171 89,000
2007/05/09 173 173 171 171 107,000
2007/05/08 173 173 172 173 180,000
2007/05/07 170 173 170 172 119,000
2007/05/02 170 172 169 171 175,000
2007/05/01 171 173 170 170 411,000
2007/04/27 169 170 168 170 153,000
2007/04/26 168 168 167 167 82,000
2007/04/25 166 167 166 167 98,000
2007/04/24 167 167 165 167 170,000
2007/04/23 168 168 165 166 296,000
2007/04/20 168 168 166 167 158,000
2007/04/19 168 169 167 167 100,000
2007/04/18 167 170 167 169 154,000
2007/04/17 171 172 167 168 332,000
2007/04/16 171 173 170 172 263,000
2007/04/13 175 175 171 172 462,000
2007/04/12 178 180 173 174 2,113,000
2007/04/11 172 179 172 179 1,244,000
2007/04/10 173 174 171 173 397,000
2007/04/09 170 173 169 173 306,000
2007/04/06 170 171 170 170 98,000
2007/04/05 173 173 170 171 208,000
2007/04/04 167 170 167 170 178,000
2007/04/03 168 169 165 165 458,000
2007/04/02 169 169 168 168 171,000
2007/03/30 170 171 168 169 187,000
2007/03/29 166 168 166 168 195,000
2007/03/28 168 169 167 167 186,000
2007/03/27 172 172 167 169 263,000
2007/03/26 172 172 169 170 149,000
2007/03/23 173 173 170 171 228,000
2007/03/22 170 173 170 172 266,000
2007/03/20 170 171 169 170 334,000
2007/03/19 167 169 167 169 141,000
2007/03/16 170 171 169 169 421,000
2007/03/15 170 170 168 170 213,000
2007/03/14 170 171 167 168 389,000
2007/03/13 175 175 172 173 202,000
2007/03/12 175 176 173 174 291,000
2007/03/09 173 176 173 174 558,000
2007/03/08 170 172 169 172 266,000
2007/03/07 173 174 170 170 282,000
2007/03/06 168 172 168 172 390,000
2007/03/05 175 175 169 169 412,000
2007/03/02 177 177 174 175 157,000
2007/03/01 178 179 175 177 536,000
2007/02/28 171 178 169 176 793,000
2007/02/27 182 182 179 181 639,000
2007/02/26 183 184 180 181 1,690,000
2007/02/23 185 188 185 187 722,000
2007/02/22 183 185 182 184 376,000
2007/02/21 182 183 181 183 251,000
2007/02/20 184 184 181 183 213,000
2007/02/19 182 184 182 183 176,000
2007/02/16 182 184 181 183 289,000
2007/02/15 185 185 183 184 161,000
2007/02/14 184 185 183 184 221,000
2007/02/13 183 184 183 183 197,000
2007/02/09 182 184 181 183 242,000
2007/02/08 182 183 181 182 245,000
2007/02/07 184 185 183 183 577,000
2007/02/06 181 183 179 182 474,000
2007/02/05 182 182 178 179 409,000
2007/02/02 181 181 178 179 477,000
2007/02/01 176 179 176 179 537,000
2007/01/31 180 183 177 177 912,000
2007/01/30 184 186 180 180 471,000
2007/01/29 184 185 182 183 548,000
2007/01/26 186 188 185 185 556,000
2007/01/25 191 192 188 190 613,000
2007/01/24 190 191 189 189 291,000
2007/01/23 191 191 189 191 274,000
2007/01/22 195 195 190 192 433,000
2007/01/19 188 193 186 192 595,000
2007/01/18 188 190 187 189 316,000
2007/01/17 190 190 187 188 311,000
2007/01/16 189 191 186 189 643,000
2007/01/15 182 189 182 187 820,000
2007/01/12 178 182 178 180 524,000
2007/01/11 180 180 177 178 208,000
2007/01/10 179 181 178 178 249,000
2007/01/09 176 180 173 179 395,000
2007/01/05 178 178 176 176 349,000
2007/01/04 178 180 177 179 242,000

このページの先頭へ