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
2013/12/30 99 101 99 101 715,000
2013/12/27 97 99 96 98 763,000
2013/12/26 94 97 94 96 898,000
2013/12/25 92 94 91 94 1,152,000
2013/12/24 94 95 92 92 1,158,000
2013/12/20 95 96 94 94 642,000
2013/12/19 96 97 95 96 736,000
2013/12/18 96 97 95 95 477,000
2013/12/17 95 96 95 96 475,000
2013/12/16 97 98 94 94 884,000
2013/12/13 98 98 96 97 980,000
2013/12/12 97 98 96 97 490,000
2013/12/11 98 99 97 97 657,000
2013/12/10 99 100 98 98 473,000
2013/12/09 99 100 98 99 700,000
2013/12/06 98 99 97 98 564,000
2013/12/05 100 100 97 98 754,000
2013/12/04 101 101 99 99 853,000
2013/12/03 103 103 101 101 708,000
2013/12/02 101 104 100 103 1,516,000
2013/11/29 100 101 99 101 582,000
2013/11/28 101 102 99 101 1,040,000
2013/11/27 99 102 98 100 925,000
2013/11/26 100 100 98 99 412,000
2013/11/25 99 100 98 100 627,000
2013/11/22 98 100 98 98 717,000
2013/11/21 99 99 97 98 538,000
2013/11/20 100 101 98 98 948,000
2013/11/19 99 102 99 101 738,000
2013/11/18 99 100 98 99 604,000
2013/11/15 97 99 97 99 555,000
2013/11/14 97 98 96 96 534,000
2013/11/13 98 98 97 97 310,000
2013/11/12 96 98 96 98 535,000
2013/11/11 98 99 95 95 611,000
2013/11/08 96 98 96 96 386,000
2013/11/07 98 99 96 98 547,000
2013/11/06 96 98 96 97 396,000
2013/11/05 96 97 94 95 544,000
2013/11/01 98 99 93 96 1,713,000
2013/10/31 99 100 98 99 930,000
2013/10/30 101 102 99 99 1,055,000
2013/10/29 99 102 99 101 721,000
2013/10/28 100 101 98 100 1,489,000
2013/10/25 100 101 97 99 1,116,000
2013/10/24 98 101 98 101 767,000
2013/10/23 101 102 99 99 953,000
2013/10/22 100 101 99 101 668,000
2013/10/21 99 101 99 100 527,000
2013/10/18 100 100 98 99 411,000
2013/10/17 99 100 98 100 464,000
2013/10/16 99 99 97 98 263,000
2013/10/15 101 101 99 100 352,000
2013/10/11 100 102 100 100 539,000
2013/10/10 100 100 98 99 408,000
2013/10/09 96 100 95 100 618,000
2013/10/08 94 97 93 97 402,000
2013/10/07 97 98 95 96 581,000
2013/10/04 97 98 95 96 823,000
2013/10/03 101 101 99 99 734,000
2013/10/02 103 103 101 102 866,000
2013/10/01 102 104 102 103 724,000
2013/09/30 102 104 101 104 817,000
2013/09/27 108 109 103 104 2,442,000
2013/09/26 103 108 101 107 1,102,000
2013/09/25 112 112 102 104 2,276,000
2013/09/24 106 112 105 111 2,262,000
2013/09/20 104 109 101 107 2,336,000
2013/09/19 102 103 99 102 982,000
2013/09/18 103 103 98 99 2,780,000
2013/09/17 95 105 95 104 2,836,000
2013/09/13 94 94 93 94 510,000
2013/09/12 92 94 92 94 635,000
2013/09/11 96 97 91 91 1,331,000
2013/09/10 94 97 93 95 837,000
2013/09/09 90 92 89 92 1,001,000
2013/09/06 86 87 86 87 152,000
2013/09/05 88 89 87 88 218,000
2013/09/04 85 88 85 87 262,000
2013/09/03 84 86 84 86 253,000
2013/09/02 83 84 83 83 104,000
2013/08/30 85 85 83 83 194,000
2013/08/29 84 85 83 84 94,000
2013/08/28 84 85 83 84 190,000
2013/08/27 87 87 85 85 128,000
2013/08/26 87 87 86 86 91,000
2013/08/23 87 87 86 86 139,000
2013/08/22 85 86 85 86 59,000
2013/08/21 86 87 85 85 97,000
2013/08/20 86 88 86 86 198,000
2013/08/19 85 86 85 85 271,000
2013/08/16 87 87 85 85 503,000
2013/08/15 87 88 87 87 159,000
2013/08/14 86 88 86 88 223,000
2013/08/13 84 86 84 86 416,000
2013/08/12 86 86 82 82 620,000
2013/08/09 88 88 86 86 226,000
2013/08/08 87 89 86 87 266,000
2013/08/07 89 89 88 88 137,000
2013/08/06 92 92 89 89 294,000
2013/08/05 90 92 90 90 263,000
2013/08/02 88 91 88 90 343,000
2013/08/01 86 87 85 87 279,000
2013/07/31 88 88 86 86 279,000
2013/07/30 85 90 85 88 506,000
2013/07/29 88 88 83 83 656,000
2013/07/26 92 92 89 89 391,000
2013/07/25 93 95 92 92 216,000
2013/07/24 92 93 91 93 143,000
2013/07/23 93 93 91 92 225,000
2013/07/22 93 93 92 93 247,000
2013/07/19 96 96 92 93 545,000
2013/07/18 95 97 94 95 420,000
2013/07/17 96 96 95 96 198,000
2013/07/16 98 98 96 96 211,000
2013/07/12 96 98 95 98 809,000
2013/07/11 94 95 93 95 204,000
2013/07/10 95 96 94 95 221,000
2013/07/09 94 96 93 96 593,000
2013/07/08 95 98 93 93 1,146,000
2013/07/05 92 95 92 94 661,000
2013/07/04 90 93 90 92 461,000
2013/07/03 91 92 90 90 200,000
2013/07/02 89 91 89 91 365,000
2013/07/01 87 88 85 88 270,000
2013/06/28 81 85 81 85 427,000
2013/06/27 82 82 74 80 1,354,000
2013/06/26 86 87 81 81 515,000
2013/06/25 86 87 85 86 387,000
2013/06/24 87 88 86 86 268,000
2013/06/21 87 87 85 86 597,000
2013/06/20 90 90 89 89 200,000
2013/06/19 90 91 89 90 226,000
2013/06/18 88 89 87 88 240,000
2013/06/17 83 88 83 87 422,000
2013/06/14 86 87 84 85 885,000
2013/06/13 90 90 85 85 554,000
2013/06/12 85 91 85 91 368,000
2013/06/11 90 92 88 88 545,000
2013/06/10 88 91 87 90 798,000
2013/06/07 83 84 80 83 1,085,000
2013/06/06 91 94 87 87 911,000
2013/06/05 98 99 93 93 726,000
2013/06/04 94 97 90 97 777,000
2013/06/03 97 97 92 93 984,000
2013/05/31 98 99 97 97 563,000
2013/05/30 99 101 98 98 589,000
2013/05/29 101 103 100 101 914,000
2013/05/28 98 100 97 99 650,000
2013/05/27 97 101 97 99 1,029,000
2013/05/24 104 107 95 101 3,552,000
2013/05/23 117 118 100 101 4,524,000
2013/05/22 118 122 116 117 4,039,000
2013/05/21 112 115 111 114 1,183,000
2013/05/20 114 114 111 111 1,005,000
2013/05/17 107 113 105 112 1,143,000
2013/05/16 110 110 102 104 1,426,000
2013/05/15 114 115 110 110 894,000
2013/05/14 113 114 112 113 721,000
2013/05/13 117 117 114 114 715,000
2013/05/10 116 117 115 116 768,000
2013/05/09 117 118 114 115 1,676,000
2013/05/08 117 121 116 117 1,708,000
2013/05/07 119 121 116 117 1,918,000
2013/05/02 116 118 114 115 1,875,000
2013/05/01 115 122 114 118 7,864,000
2013/04/30 110 114 109 113 1,128,000
2013/04/26 115 116 109 111 2,615,000
2013/04/25 115 120 114 115 2,943,000
2013/04/24 123 124 112 115 5,743,000
2013/04/23 112 124 110 117 9,231,000
2013/04/22 104 110 103 109 2,251,000
2013/04/19 100 102 100 101 816,000
2013/04/18 99 105 98 101 1,316,000
2013/04/17 100 101 99 99 513,000
2013/04/16 98 101 97 99 703,000
2013/04/15 104 104 100 101 854,000
2013/04/12 105 105 101 101 962,000
2013/04/11 107 112 103 105 4,289,000
2013/04/10 99 106 99 102 2,316,000
2013/04/09 100 102 99 99 1,467,000
2013/04/08 98 101 96 100 1,581,000
2013/04/05 96 99 95 96 1,376,000
2013/04/04 91 94 90 93 736,000
2013/04/03 93 96 91 93 1,140,000
2013/04/02 84 90 83 89 1,190,000
2013/04/01 95 95 89 89 1,376,000
2013/03/29 101 102 94 96 1,889,000
2013/03/28 102 102 99 99 629,000
2013/03/27 102 102 101 102 883,000
2013/03/26 100 102 99 101 973,000
2013/03/25 103 104 100 102 1,375,000
2013/03/22 107 107 103 103 1,361,000
2013/03/21 111 113 108 108 1,667,000
2013/03/19 114 116 108 109 2,479,000
2013/03/18 110 116 109 111 5,256,000
2013/03/15 106 109 103 107 3,718,000
2013/03/14 100 110 99 108 5,116,000
2013/03/13 100 103 99 99 1,361,000
2013/03/12 104 105 98 100 1,812,000
2013/03/11 104 108 103 103 4,234,000
2013/03/08 98 103 97 103 4,427,000
2013/03/07 99 100 95 96 2,061,000
2013/03/06 95 99 92 96 4,145,000
2013/03/05 100 108 92 95 20,141,000
2013/03/04 86 94 86 90 4,869,000
2013/03/01 83 85 82 83 1,486,000
2013/02/28 87 87 81 83 4,863,000
2013/02/27 78 91 78 87 13,851,000
2013/02/26 76 79 76 78 644,000
2013/02/25 78 80 76 79 888,000
2013/02/22 76 77 75 77 182,000
2013/02/21 75 77 75 76 291,000
2013/02/20 75 79 75 77 803,000
2013/02/19 72 75 72 74 397,000
2013/02/18 72 74 70 73 330,000
2013/02/15 72 72 69 71 540,000
2013/02/14 75 75 73 74 359,000
2013/02/13 78 78 75 75 633,000
2013/02/12 81 82 78 78 664,000
2013/02/08 82 82 81 81 509,000
2013/02/07 84 84 82 82 708,000
2013/02/06 84 84 82 84 808,000
2013/02/05 84 86 82 82 2,381,000
2013/02/04 81 84 81 83 833,000
2013/02/01 81 82 80 80 346,000
2013/01/31 82 82 80 81 598,000
2013/01/30 81 82 81 82 493,000
2013/01/29 81 84 81 81 437,000
2013/01/28 85 85 82 82 888,000
2013/01/25 82 86 81 84 3,313,000
2013/01/24 79 80 78 79 347,000
2013/01/23 80 83 80 80 1,257,000
2013/01/22 79 88 79 82 2,881,000
2013/01/21 78 79 76 78 590,000
2013/01/18 79 79 76 77 804,000
2013/01/17 78 79 76 77 391,000
2013/01/16 81 82 79 79 667,000
2013/01/15 83 83 81 82 1,356,000
2013/01/11 82 82 80 82 729,000
2013/01/10 81 82 80 81 476,000
2013/01/09 77 81 76 80 1,006,000
2013/01/08 79 79 77 78 966,000
2013/01/07 78 84 78 81 3,327,000
2013/01/04 76 79 74 77 825,000

このページの先頭へ