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
2014/12/30 95 97 93 95 1,382,000
2014/12/29 94 95 93 95 447,000
2014/12/26 91 95 91 94 995,000
2014/12/25 92 92 89 91 1,095,000
2014/12/24 93 94 92 93 529,000
2014/12/22 94 94 92 93 518,000
2014/12/19 95 95 93 94 559,000
2014/12/18 93 93 92 93 581,000
2014/12/17 90 93 89 91 684,000
2014/12/16 92 93 89 90 756,000
2014/12/15 91 95 91 92 979,000
2014/12/12 95 95 93 93 762,000
2014/12/11 91 94 91 94 631,000
2014/12/10 93 93 91 92 1,372,000
2014/12/09 95 96 93 93 612,000
2014/12/08 98 98 95 97 795,000
2014/12/05 97 98 96 98 490,000
2014/12/04 97 98 96 98 1,171,000
2014/12/03 96 97 95 97 779,000
2014/12/02 95 97 95 95 431,000
2014/12/01 96 97 94 96 384,000
2014/11/28 95 96 95 96 323,000
2014/11/27 97 98 95 95 928,000
2014/11/26 95 97 95 97 1,012,000
2014/11/25 94 96 93 95 1,153,000
2014/11/21 91 93 91 93 523,000
2014/11/20 92 94 91 92 1,032,000
2014/11/19 92 93 91 93 355,000
2014/11/18 90 93 90 92 557,000
2014/11/17 91 91 90 91 244,000
2014/11/14 92 92 91 92 151,000
2014/11/13 90 91 90 91 276,000
2014/11/12 93 93 90 90 307,000
2014/11/11 92 93 91 93 281,000
2014/11/10 89 92 89 92 437,000
2014/11/07 90 91 90 90 306,000
2014/11/06 92 92 89 91 387,000
2014/11/05 91 92 89 92 432,000
2014/11/04 92 93 91 92 829,000
2014/10/31 86 89 85 89 1,173,000
2014/10/30 87 87 85 85 581,000
2014/10/29 86 87 86 87 204,000
2014/10/28 86 86 85 85 192,000
2014/10/27 85 86 85 86 167,000
2014/10/24 86 86 85 85 175,000
2014/10/23 85 86 84 85 258,000
2014/10/22 85 86 84 85 353,000
2014/10/21 86 86 84 84 215,000
2014/10/20 85 86 85 86 375,000
2014/10/17 84 85 83 83 546,000
2014/10/16 86 86 84 84 519,000
2014/10/15 86 87 86 87 294,000
2014/10/14 86 87 85 86 490,000
2014/10/10 87 88 86 88 527,000
2014/10/09 90 91 88 88 581,000
2014/10/08 90 90 89 90 576,000
2014/10/07 91 92 90 90 339,000
2014/10/06 92 92 91 92 374,000
2014/10/03 90 91 90 91 468,000
2014/10/02 92 93 90 90 563,000
2014/10/01 94 94 92 92 697,000
2014/09/30 94 94 93 94 440,000
2014/09/29 95 95 94 94 385,000
2014/09/26 93 94 93 93 173,000
2014/09/25 94 94 93 94 283,000
2014/09/24 94 94 93 93 155,000
2014/09/22 95 95 94 94 219,000
2014/09/19 95 96 94 95 367,000
2014/09/18 94 95 94 95 551,000
2014/09/17 95 96 94 94 546,000
2014/09/16 96 96 95 95 347,000
2014/09/12 96 97 96 97 427,000
2014/09/11 95 97 95 96 330,000
2014/09/10 95 96 95 96 262,000
2014/09/09 97 97 95 95 361,000
2014/09/08 94 97 94 97 526,000
2014/09/05 95 95 94 94 341,000
2014/09/04 96 97 94 95 527,000
2014/09/03 96 98 95 97 620,000
2014/09/02 97 97 95 97 532,000
2014/09/01 94 97 94 97 834,000
2014/08/29 94 95 93 94 685,000
2014/08/28 96 96 94 94 324,000
2014/08/27 94 96 94 96 979,000
2014/08/26 93 95 93 94 970,000
2014/08/25 93 94 92 93 336,000
2014/08/22 93 94 93 93 256,000
2014/08/21 94 94 93 94 327,000
2014/08/20 93 94 93 93 332,000
2014/08/19 94 95 93 93 495,000
2014/08/18 94 94 93 94 297,000
2014/08/15 92 94 92 94 296,000
2014/08/14 92 93 91 93 222,000
2014/08/13 91 92 90 92 235,000
2014/08/12 91 92 90 91 180,000
2014/08/11 91 92 90 91 572,000
2014/08/08 91 92 89 90 760,000
2014/08/07 92 93 91 93 481,000
2014/08/06 93 94 92 92 367,000
2014/08/05 95 95 93 94 316,000
2014/08/04 94 95 94 95 323,000
2014/08/01 94 96 94 94 336,000
2014/07/31 98 98 95 95 426,000
2014/07/30 97 98 97 97 266,000
2014/07/29 97 97 96 96 294,000
2014/07/28 97 97 95 97 438,000
2014/07/25 96 97 95 96 463,000
2014/07/24 96 97 95 96 327,000
2014/07/23 97 97 95 96 400,000
2014/07/22 95 97 95 97 469,000
2014/07/18 96 96 94 94 730,000
2014/07/17 97 98 96 96 347,000
2014/07/16 98 100 96 96 1,046,000
2014/07/15 98 104 97 98 6,383,000
2014/07/14 95 97 94 97 627,000
2014/07/11 93 94 92 94 364,000
2014/07/10 97 97 93 93 510,000
2014/07/09 98 99 95 95 1,046,000
2014/07/08 100 100 96 99 2,384,000
2014/07/07 93 101 92 99 3,153,000
2014/07/04 92 93 91 92 485,000
2014/07/03 91 92 91 91 176,000
2014/07/02 92 93 91 91 192,000
2014/07/01 92 92 91 91 415,000
2014/06/30 91 92 91 92 148,000
2014/06/27 92 92 90 91 252,000
2014/06/26 92 92 91 92 171,000
2014/06/25 92 93 92 92 231,000
2014/06/24 93 93 91 92 460,000
2014/06/23 93 93 92 92 245,000
2014/06/20 93 93 91 92 354,000
2014/06/19 91 93 91 93 477,000
2014/06/18 91 92 90 92 296,000
2014/06/17 90 92 90 90 481,000
2014/06/16 90 91 90 90 142,000
2014/06/13 90 90 89 90 330,000
2014/06/12 90 90 89 90 80,000
2014/06/11 89 90 89 90 148,000
2014/06/10 90 90 89 90 484,000
2014/06/09 91 92 90 91 351,000
2014/06/06 90 91 89 91 423,000
2014/06/05 89 90 88 89 269,000
2014/06/04 90 90 88 89 429,000
2014/06/03 90 91 90 90 344,000
2014/06/02 89 91 89 90 351,000
2014/05/30 89 90 88 89 266,000
2014/05/29 89 89 88 88 103,000
2014/05/28 89 89 88 88 249,000
2014/05/27 90 90 88 89 392,000
2014/05/26 88 91 88 90 585,000
2014/05/23 88 91 88 89 622,000
2014/05/22 86 88 85 87 313,000
2014/05/21 84 86 84 86 261,000
2014/05/20 88 88 85 85 467,000
2014/05/19 91 91 84 85 998,000
2014/05/16 91 92 90 92 257,000
2014/05/15 90 91 89 91 214,000
2014/05/14 92 92 90 90 115,000
2014/05/13 91 92 90 91 180,000
2014/05/12 91 92 90 91 257,000
2014/05/09 92 92 91 91 167,000
2014/05/08 93 93 92 93 423,000
2014/05/07 92 92 90 90 252,000
2014/05/02 93 96 92 93 2,041,000
2014/05/01 90 91 89 91 291,000
2014/04/30 91 91 90 90 202,000
2014/04/28 92 93 90 91 944,000
2014/04/25 88 89 87 89 318,000
2014/04/24 89 89 87 88 588,000
2014/04/23 90 90 88 89 229,000
2014/04/22 90 90 89 89 89,000
2014/04/21 89 90 89 89 161,000
2014/04/18 90 91 89 90 133,000
2014/04/17 90 90 89 89 194,000
2014/04/16 88 90 88 90 156,000
2014/04/15 88 89 87 87 141,000
2014/04/14 88 88 86 87 362,000
2014/04/11 88 89 87 88 259,000
2014/04/10 90 90 88 88 139,000
2014/04/09 88 90 88 88 272,000
2014/04/08 90 92 89 89 274,000
2014/04/07 92 92 91 92 107,000
2014/04/04 93 93 92 93 137,000
2014/04/03 94 94 92 93 213,000
2014/04/02 92 94 92 93 217,000
2014/04/01 92 92 91 92 175,000
2014/03/31 93 93 91 91 354,000
2014/03/28 91 92 91 91 169,000
2014/03/27 90 92 90 92 175,000
2014/03/26 92 92 90 91 230,000
2014/03/25 91 91 89 91 268,000
2014/03/24 89 91 89 90 405,000
2014/03/20 89 90 87 87 436,000
2014/03/19 91 91 89 89 223,000
2014/03/18 89 92 89 90 706,000
2014/03/17 89 89 86 87 459,000
2014/03/14 90 91 88 88 573,000
2014/03/13 91 92 91 91 182,000
2014/03/12 92 93 91 91 247,000
2014/03/11 93 94 92 92 233,000
2014/03/10 93 93 92 92 262,000
2014/03/07 93 94 92 93 369,000
2014/03/06 92 93 91 93 281,000
2014/03/05 92 92 90 92 451,000
2014/03/04 88 90 88 90 595,000
2014/03/03 90 91 89 91 470,000
2014/02/28 93 93 91 91 291,000
2014/02/27 93 93 91 92 338,000
2014/02/26 94 94 92 93 440,000
2014/02/25 94 95 93 95 336,000
2014/02/24 93 94 92 93 319,000
2014/02/21 92 93 91 92 258,000
2014/02/20 91 92 90 92 349,000
2014/02/19 93 93 91 91 275,000
2014/02/18 90 93 90 92 500,000
2014/02/17 90 91 89 90 282,000
2014/02/14 91 92 89 90 697,000
2014/02/13 95 95 91 91 729,000
2014/02/12 96 96 93 95 437,000
2014/02/10 97 98 94 95 602,000
2014/02/07 94 97 94 96 506,000
2014/02/06 91 93 90 92 355,000
2014/02/05 92 92 89 90 719,000
2014/02/04 90 91 88 88 1,314,000
2014/02/03 95 96 94 94 758,000
2014/01/31 100 100 95 97 803,000
2014/01/30 101 101 98 98 978,000
2014/01/29 101 102 101 101 262,000
2014/01/28 101 103 100 100 674,000
2014/01/27 102 102 100 100 770,000
2014/01/24 103 105 103 104 1,039,000
2014/01/23 108 109 105 105 933,000
2014/01/22 110 110 107 108 992,000
2014/01/21 112 112 110 110 877,000
2014/01/20 111 114 110 112 1,489,000
2014/01/17 111 112 109 111 2,809,000
2014/01/16 104 116 104 112 18,192,000
2014/01/15 103 104 102 103 657,000
2014/01/14 102 103 101 102 1,118,000
2014/01/10 105 107 103 104 1,368,000
2014/01/09 105 106 103 105 1,189,000
2014/01/08 103 105 102 105 1,269,000
2014/01/07 102 104 101 102 1,366,000
2014/01/06 101 103 100 101 1,086,000

このページの先頭へ