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
2015/12/30 75 76 74 75 374,000
2015/12/29 73 74 72 74 187,000
2015/12/28 70 73 69 73 476,000
2015/12/25 70 71 68 68 1,551,000
2015/12/24 73 74 70 70 1,161,000
2015/12/22 76 76 73 73 1,225,000
2015/12/21 77 77 75 75 938,000
2015/12/18 78 78 77 78 452,000
2015/12/17 79 79 77 78 860,000
2015/12/16 78 78 77 77 530,000
2015/12/15 78 79 77 77 782,000
2015/12/14 79 79 78 78 513,000
2015/12/11 79 80 79 79 762,000
2015/12/10 80 80 78 79 693,000
2015/12/09 80 80 79 80 672,000
2015/12/08 80 81 80 81 630,000
2015/12/07 80 81 80 80 695,000
2015/12/04 80 80 79 79 807,000
2015/12/03 82 82 80 81 626,000
2015/12/02 81 82 80 81 713,000
2015/12/01 80 82 79 81 1,128,000
2015/11/30 80 81 79 80 629,000
2015/11/27 81 82 80 80 354,000
2015/11/26 81 82 81 81 282,000
2015/11/25 81 82 80 81 468,000
2015/11/24 80 82 80 81 779,000
2015/11/20 80 81 79 81 650,000
2015/11/19 79 80 78 80 363,000
2015/11/18 79 80 78 78 361,000
2015/11/17 79 80 78 80 333,000
2015/11/16 78 80 77 78 538,000
2015/11/13 78 79 78 78 358,000
2015/11/12 79 80 79 79 507,000
2015/11/11 80 80 79 79 423,000
2015/11/10 79 80 79 79 457,000
2015/11/09 81 81 80 81 502,000
2015/11/06 81 82 81 82 252,000
2015/11/05 81 82 80 81 264,000
2015/11/04 81 82 80 81 167,000
2015/11/02 81 82 81 81 331,000
2015/10/30 82 82 81 81 276,000
2015/10/29 82 83 81 82 535,000
2015/10/28 83 83 82 82 178,000
2015/10/27 83 84 82 83 354,000
2015/10/26 83 84 83 84 289,000
2015/10/23 82 83 82 83 236,000
2015/10/22 82 83 81 81 408,000
2015/10/21 80 82 80 82 364,000
2015/10/20 81 83 81 82 500,000
2015/10/19 81 82 81 82 147,000
2015/10/16 82 83 81 82 330,000
2015/10/15 80 82 80 82 326,000
2015/10/14 82 82 80 81 559,000
2015/10/13 82 83 81 83 376,000
2015/10/09 82 84 82 83 408,000
2015/10/08 84 84 81 82 399,000
2015/10/07 83 84 82 84 505,000
2015/10/06 80 83 80 83 468,000
2015/10/05 79 80 79 80 222,000
2015/10/02 77 78 77 78 214,000
2015/10/01 77 78 76 78 248,000
2015/09/30 78 78 76 78 228,000
2015/09/29 78 79 76 76 306,000
2015/09/28 79 80 78 79 122,000
2015/09/25 77 78 76 78 167,000
2015/09/24 79 79 77 78 271,000
2015/09/18 80 81 79 79 319,000
2015/09/17 79 81 79 81 342,000
2015/09/16 79 79 78 78 247,000
2015/09/15 80 81 78 78 296,000
2015/09/14 80 81 79 79 419,000
2015/09/11 79 80 79 79 333,000
2015/09/10 78 79 77 78 331,000
2015/09/09 77 79 76 79 431,000
2015/09/08 76 77 75 75 514,000
2015/09/07 77 78 76 76 648,000
2015/09/04 80 80 77 78 622,000
2015/09/03 81 82 79 80 390,000
2015/09/02 80 82 80 80 360,000
2015/09/01 83 83 81 82 646,000
2015/08/31 84 84 83 83 346,000
2015/08/28 84 86 83 85 681,000
2015/08/27 83 85 82 83 484,000
2015/08/26 79 85 79 84 903,000
2015/08/25 75 80 72 78 1,719,000
2015/08/24 82 83 80 80 1,353,000
2015/08/21 87 87 85 85 792,000
2015/08/20 88 88 87 87 497,000
2015/08/19 89 90 88 88 600,000
2015/08/18 89 90 88 90 327,000
2015/08/17 88 89 88 88 252,000
2015/08/14 89 89 88 88 237,000
2015/08/13 89 89 88 89 460,000
2015/08/12 89 90 89 89 528,000
2015/08/11 89 90 88 90 718,000
2015/08/10 90 90 87 88 1,134,000
2015/08/07 90 91 89 90 871,000
2015/08/06 92 92 91 92 274,000
2015/08/05 91 92 90 92 259,000
2015/08/04 91 92 90 91 301,000
2015/08/03 91 92 91 92 391,000
2015/07/31 92 92 91 91 201,000
2015/07/30 91 92 91 91 283,000
2015/07/29 92 92 91 92 400,000
2015/07/28 91 92 90 91 806,000
2015/07/27 92 92 91 91 342,000
2015/07/24 93 93 92 92 328,000
2015/07/23 92 93 91 93 363,000
2015/07/22 92 92 91 92 414,000
2015/07/21 92 93 92 93 390,000
2015/07/17 91 92 91 92 288,000
2015/07/16 92 92 91 92 569,000
2015/07/15 92 92 91 91 675,000
2015/07/14 91 92 91 91 693,000
2015/07/13 91 91 89 90 1,154,000
2015/07/10 91 91 89 90 1,143,000
2015/07/09 90 91 87 90 1,807,000
2015/07/08 94 94 91 91 1,785,000
2015/07/07 95 96 94 94 1,254,000
2015/07/06 95 96 94 94 694,000
2015/07/03 96 97 95 95 845,000
2015/07/02 95 98 94 96 1,777,000
2015/07/01 94 95 93 95 599,000
2015/06/30 93 94 93 94 696,000
2015/06/29 93 94 92 92 840,000
2015/06/26 95 96 95 95 451,000
2015/06/25 95 97 95 96 1,721,000
2015/06/24 97 97 94 95 1,975,000
2015/06/23 94 97 93 97 1,650,000
2015/06/22 93 94 92 94 430,000
2015/06/19 93 94 92 93 438,000
2015/06/18 94 95 93 93 592,000
2015/06/17 94 94 93 94 293,000
2015/06/16 94 95 93 94 492,000
2015/06/15 94 95 93 95 900,000
2015/06/12 96 96 94 95 469,000
2015/06/11 95 96 95 95 616,000
2015/06/10 95 96 94 94 595,000
2015/06/09 95 96 95 95 892,000
2015/06/08 96 97 95 96 1,119,000
2015/06/05 96 96 95 95 824,000
2015/06/04 99 100 96 96 4,732,000
2015/06/03 95 100 95 100 4,661,000
2015/06/02 94 95 93 95 661,000
2015/06/01 93 94 92 93 253,000
2015/05/29 92 93 92 93 374,000
2015/05/28 93 94 92 92 446,000
2015/05/27 93 94 93 93 373,000
2015/05/26 94 94 93 93 285,000
2015/05/25 93 94 93 94 238,000
2015/05/22 93 94 92 93 449,000
2015/05/21 93 93 92 93 316,000
2015/05/20 93 93 92 93 215,000
2015/05/19 92 93 91 93 381,000
2015/05/18 93 93 91 92 1,067,000
2015/05/15 94 94 93 93 337,000
2015/05/14 94 94 93 93 301,000
2015/05/13 94 95 93 94 399,000
2015/05/12 94 95 93 95 596,000
2015/05/11 96 96 94 94 606,000
2015/05/08 95 96 94 95 163,000
2015/05/07 94 95 94 95 202,000
2015/05/01 96 96 94 94 555,000
2015/04/30 96 97 95 96 676,000
2015/04/28 98 98 96 97 622,000
2015/04/27 98 104 96 97 5,953,000
2015/04/24 96 96 95 95 444,000
2015/04/23 95 96 95 96 199,000
2015/04/22 94 96 94 95 711,000
2015/04/21 94 95 94 94 359,000
2015/04/20 95 95 94 94 493,000
2015/04/17 96 96 95 95 399,000
2015/04/16 96 97 94 96 745,000
2015/04/15 97 97 95 96 525,000
2015/04/14 97 97 95 97 1,114,000
2015/04/13 95 97 95 96 1,723,000
2015/04/10 96 96 94 95 1,001,000
2015/04/09 97 99 95 96 2,667,000
2015/04/08 94 97 93 96 2,841,000
2015/04/07 93 94 92 93 425,000
2015/04/06 94 94 92 92 311,000
2015/04/03 94 94 93 93 369,000
2015/04/02 93 94 92 94 381,000
2015/04/01 93 94 92 93 310,000
2015/03/31 93 93 92 92 417,000
2015/03/30 91 92 91 91 237,000
2015/03/27 92 92 90 91 605,000
2015/03/26 92 93 92 92 246,000
2015/03/25 93 93 92 92 260,000
2015/03/24 95 95 92 93 1,581,000
2015/03/23 95 96 94 95 1,008,000
2015/03/20 93 95 93 93 501,000
2015/03/19 95 95 93 93 505,000
2015/03/18 95 95 93 95 745,000
2015/03/17 93 95 93 94 1,159,000
2015/03/16 92 93 92 93 1,027,000
2015/03/13 93 94 92 93 1,310,000
2015/03/12 93 93 92 93 166,000
2015/03/11 92 93 91 93 333,000
2015/03/10 92 93 91 92 729,000
2015/03/09 92 92 91 91 316,000
2015/03/06 92 93 91 92 470,000
2015/03/05 92 92 91 92 379,000
2015/03/04 92 92 91 92 545,000
2015/03/03 91 92 91 92 391,000
2015/03/02 92 92 91 91 415,000
2015/02/27 93 93 91 92 1,095,000
2015/02/26 92 93 92 93 324,000
2015/02/25 93 93 92 93 391,000
2015/02/24 92 93 92 93 519,000
2015/02/23 92 93 91 91 974,000
2015/02/20 91 92 91 91 578,000
2015/02/19 92 93 91 91 876,000
2015/02/18 94 94 91 92 2,033,000
2015/02/17 92 94 91 94 1,246,000
2015/02/16 92 93 91 91 1,000,000
2015/02/13 90 92 89 92 2,128,000
2015/02/12 95 95 89 90 4,749,000
2015/02/10 96 97 96 97 376,000
2015/02/09 97 97 95 97 599,000
2015/02/06 96 97 95 97 415,000
2015/02/05 97 98 95 96 844,000
2015/02/04 95 96 95 96 668,000
2015/02/03 96 97 95 95 588,000
2015/02/02 96 98 96 96 479,000
2015/01/30 97 97 96 97 488,000
2015/01/29 99 100 95 96 1,707,000
2015/01/28 99 101 99 101 857,000
2015/01/27 100 100 97 100 1,658,000
2015/01/26 97 100 97 99 1,224,000
2015/01/23 99 99 96 97 1,238,000
2015/01/22 97 98 96 97 1,151,000
2015/01/21 100 100 97 98 1,460,000
2015/01/20 100 102 99 100 1,573,000
2015/01/19 102 103 98 100 2,873,000
2015/01/16 102 104 101 103 2,091,000
2015/01/15 102 103 101 102 1,705,000
2015/01/14 104 105 100 102 2,839,000
2015/01/13 106 108 103 105 3,017,000
2015/01/09 113 116 105 107 9,721,000
2015/01/08 113 129 112 113 55,542,000
2015/01/07 99 111 99 109 10,015,000
2015/01/06 101 102 98 100 3,864,000
2015/01/05 98 106 96 104 10,363,000

このページの先頭へ