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
2011/12/30 68 69 67 69 110,000
2011/12/29 65 67 65 67 80,000
2011/12/28 65 66 65 66 89,000
2011/12/27 66 66 65 66 157,000
2011/12/26 67 67 66 66 267,000
2011/12/22 68 69 67 67 245,000
2011/12/21 71 71 69 69 187,000
2011/12/20 71 71 69 71 142,000
2011/12/19 69 70 68 69 235,000
2011/12/16 72 72 69 70 366,000
2011/12/15 79 79 72 72 520,000
2011/12/14 77 79 76 78 429,000
2011/12/13 73 77 73 76 493,000
2011/12/12 75 77 74 74 293,000
2011/12/09 72 75 72 74 303,000
2011/12/08 73 73 72 72 142,000
2011/12/07 71 73 70 72 137,000
2011/12/06 74 74 71 71 231,000
2011/12/05 74 75 68 75 648,000
2011/12/02 71 84 70 76 3,356,000
2011/12/01 68 73 67 69 895,000
2011/11/30 66 67 66 66 83,000
2011/11/29 65 66 64 66 199,000
2011/11/28 66 67 64 65 175,000
2011/11/25 63 67 63 64 383,000
2011/11/24 63 64 61 63 173,000
2011/11/22 63 64 62 64 123,000
2011/11/21 63 64 63 63 104,000
2011/11/18 64 65 63 63 63,000
2011/11/17 64 65 64 65 95,000
2011/11/16 66 67 64 65 109,000
2011/11/15 65 66 65 66 50,000
2011/11/14 65 66 65 65 83,000
2011/11/11 64 65 64 65 45,000
2011/11/10 64 65 64 65 69,000
2011/11/09 66 66 64 66 161,000
2011/11/08 69 69 66 66 128,000
2011/11/07 67 69 66 69 102,000
2011/11/04 67 67 66 67 101,000
2011/11/02 67 68 66 66 194,000
2011/11/01 71 71 68 69 263,000
2011/10/31 70 71 69 70 134,000
2011/10/28 69 70 68 69 292,000
2011/10/27 65 68 65 68 176,000
2011/10/26 64 66 64 65 58,000
2011/10/25 66 66 64 64 78,000
2011/10/24 66 67 65 66 251,000
2011/10/21 65 66 64 66 79,000
2011/10/20 66 66 65 65 59,000
2011/10/19 66 67 65 66 101,000
2011/10/18 67 67 65 65 70,000
2011/10/17 66 67 65 67 151,000
2011/10/14 66 67 65 65 258,000
2011/10/13 68 68 67 67 70,000
2011/10/12 66 67 65 67 118,000
2011/10/11 65 67 65 65 173,000
2011/10/07 63 65 63 64 211,000
2011/10/06 63 64 62 62 395,000
2011/10/05 67 67 61 62 193,000
2011/10/04 65 66 64 66 120,000
2011/10/03 69 69 66 67 105,000
2011/09/30 69 70 68 69 257,000
2011/09/29 66 71 66 71 217,000
2011/09/28 67 69 66 69 168,000
2011/09/27 64 66 62 66 296,000
2011/09/26 66 66 61 61 390,000
2011/09/22 68 69 67 68 220,000
2011/09/21 69 69 68 68 49,000
2011/09/20 68 70 66 68 411,000
2011/09/16 67 69 66 68 460,000
2011/09/15 68 68 65 67 247,000
2011/09/14 70 70 67 67 181,000
2011/09/13 69 70 68 70 172,000
2011/09/12 69 69 68 69 133,000
2011/09/09 70 71 70 70 254,000
2011/09/08 72 72 71 71 115,000
2011/09/07 70 72 70 72 245,000
2011/09/06 71 72 70 70 163,000
2011/09/05 72 73 71 72 122,000
2011/09/02 73 73 72 73 358,000
2011/09/01 74 74 72 74 361,000
2011/08/31 75 75 73 73 195,000
2011/08/30 74 76 73 75 480,000
2011/08/29 72 74 71 73 243,000
2011/08/26 71 71 70 71 358,000
2011/08/25 73 74 72 72 162,000
2011/08/24 73 74 71 72 211,000
2011/08/23 71 72 70 72 216,000
2011/08/22 73 73 70 70 177,000
2011/08/19 73 73 72 73 129,000
2011/08/18 76 77 75 75 84,000
2011/08/17 73 77 73 77 187,000
2011/08/16 76 76 74 74 216,000
2011/08/15 74 76 74 76 135,000
2011/08/12 74 75 72 73 179,000
2011/08/11 69 74 68 74 330,000
2011/08/10 72 73 71 71 279,000
2011/08/09 67 71 66 70 631,000
2011/08/08 75 75 70 72 478,000
2011/08/05 78 78 75 76 576,000
2011/08/04 80 81 79 80 160,000
2011/08/03 81 81 79 79 228,000
2011/08/02 82 82 81 81 188,000
2011/08/01 80 81 80 80 222,000
2011/07/29 82 82 80 81 136,000
2011/07/28 83 83 80 81 467,000
2011/07/27 84 84 83 83 112,000
2011/07/26 83 85 83 84 141,000
2011/07/25 83 84 83 83 86,000
2011/07/22 85 85 83 84 238,000
2011/07/21 84 85 83 83 92,000
2011/07/20 84 85 83 84 147,000
2011/07/19 81 84 81 84 356,000
2011/07/15 85 85 83 83 164,000
2011/07/14 86 86 83 84 538,000
2011/07/13 85 87 85 87 146,000
2011/07/12 86 87 86 86 154,000
2011/07/11 87 88 86 88 276,000
2011/07/08 88 89 87 87 430,000
2011/07/07 90 90 88 88 484,000
2011/07/06 90 90 87 90 1,274,000
2011/07/05 86 90 85 90 1,313,000
2011/07/04 85 86 84 85 203,000
2011/07/01 83 85 83 85 276,000
2011/06/30 84 84 82 84 177,000
2011/06/29 83 84 82 84 115,000
2011/06/28 82 83 82 83 166,000
2011/06/27 82 83 81 82 113,000
2011/06/24 83 83 82 82 271,000
2011/06/23 84 84 82 84 167,000
2011/06/22 82 84 81 84 205,000
2011/06/21 81 82 80 82 104,000
2011/06/20 80 82 80 81 195,000
2011/06/17 84 88 80 80 1,237,000
2011/06/16 84 87 84 84 463,000
2011/06/15 83 87 82 86 1,094,000
2011/06/14 82 83 81 82 334,000
2011/06/13 79 82 78 80 163,000
2011/06/10 78 81 77 79 412,000
2011/06/09 77 78 76 78 308,000
2011/06/08 77 77 76 77 218,000
2011/06/07 77 77 75 77 319,000
2011/06/06 78 79 77 77 162,000
2011/06/03 81 81 78 78 402,000
2011/06/02 85 88 80 81 3,197,000
2011/06/01 80 80 78 80 180,000
2011/05/31 78 80 77 79 291,000
2011/05/30 78 78 76 77 206,000
2011/05/27 78 78 77 77 297,000
2011/05/26 78 79 77 79 192,000
2011/05/25 82 82 75 77 778,000
2011/05/24 81 82 80 81 205,000
2011/05/23 83 83 81 81 210,000
2011/05/20 82 84 82 83 518,000
2011/05/19 85 86 83 83 364,000
2011/05/18 81 86 81 85 575,000
2011/05/17 82 83 80 81 314,000
2011/05/16 85 85 81 82 510,000
2011/05/13 89 89 86 87 682,000
2011/05/12 88 89 88 88 245,000
2011/05/11 89 90 88 90 407,000
2011/05/10 90 90 87 89 782,000
2011/05/09 90 91 89 90 279,000
2011/05/06 89 90 88 89 225,000
2011/05/02 89 90 88 89 314,000
2011/04/28 90 90 88 89 390,000
2011/04/27 89 90 88 90 625,000
2011/04/26 89 90 87 88 514,000
2011/04/25 91 91 89 89 555,000
2011/04/22 92 94 90 91 920,000
2011/04/21 95 97 91 93 4,410,000
2011/04/20 90 91 87 87 725,000
2011/04/19 91 91 89 90 352,000
2011/04/18 95 95 91 92 718,000
2011/04/15 97 97 94 94 654,000
2011/04/14 93 98 93 97 1,432,000
2011/04/13 93 99 91 93 2,941,000
2011/04/12 91 92 89 90 554,000
2011/04/11 94 94 92 93 545,000
2011/04/08 89 93 87 91 641,000
2011/04/07 87 91 86 90 518,000
2011/04/06 90 90 85 89 730,000
2011/04/05 94 95 90 91 623,000
2011/04/04 96 96 93 94 616,000
2011/04/01 96 98 94 94 993,000
2011/03/31 105 105 94 96 3,632,000
2011/03/30 85 106 85 101 8,734,000
2011/03/29 85 87 82 83 600,000
2011/03/28 93 93 88 89 725,000
2011/03/25 100 100 91 93 1,083,000
2011/03/24 100 102 95 98 2,471,000
2011/03/23 97 102 94 98 2,123,000
2011/03/22 93 96 91 93 1,656,000
2011/03/18 79 86 79 86 1,150,000
2011/03/17 73 80 73 79 1,637,000
2011/03/16 74 83 74 82 1,813,000
2011/03/15 86 86 65 73 3,116,000
2011/03/14 87 96 86 88 5,206,000
2011/03/11 108 110 105 105 2,488,000
2011/03/10 113 118 111 111 6,376,000
2011/03/09 115 120 111 112 6,474,000
2011/03/08 119 123 110 111 6,344,000
2011/03/07 125 128 120 120 5,722,000
2011/03/04 130 138 119 121 15,393,000
2011/03/03 107 147 103 135 58,087,000
2011/03/02 93 104 92 102 40,504,000
2011/03/01 89 94 87 92 11,390,000
2011/02/28 93 96 88 90 31,606,000
2011/02/25 67 68 67 68 304,000
2011/02/24 71 71 67 68 347,000
2011/02/23 70 72 70 71 117,000
2011/02/22 72 72 71 71 197,000
2011/02/21 73 73 71 72 343,000
2011/02/18 73 73 71 72 355,000
2011/02/17 73 75 72 73 456,000
2011/02/16 73 74 72 72 161,000
2011/02/15 71 74 71 73 470,000
2011/02/14 72 72 71 71 89,000
2011/02/10 71 73 71 73 201,000
2011/02/09 71 72 70 71 167,000
2011/02/08 72 72 71 71 226,000
2011/02/07 71 72 71 71 171,000
2011/02/04 73 73 71 71 211,000
2011/02/03 72 72 71 72 119,000
2011/02/02 69 72 69 72 260,000
2011/02/01 69 69 68 69 91,000
2011/01/31 69 69 68 69 64,000
2011/01/28 72 72 69 70 235,000
2011/01/27 71 73 70 72 246,000
2011/01/26 71 72 70 71 65,000
2011/01/25 72 72 71 71 106,000
2011/01/24 71 72 70 71 155,000
2011/01/21 76 76 70 72 598,000
2011/01/20 75 76 74 75 368,000
2011/01/19 72 78 72 76 1,234,000
2011/01/18 71 72 71 71 67,000
2011/01/17 72 72 71 72 153,000
2011/01/14 72 73 71 72 196,000
2011/01/13 72 73 71 72 257,000
2011/01/12 74 76 70 71 1,129,000
2011/01/11 70 73 69 72 712,000
2011/01/07 71 71 69 70 114,000
2011/01/06 69 72 69 71 580,000
2011/01/05 70 70 68 68 166,000
2011/01/04 67 69 67 68 175,000

このページの先頭へ