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
2016/12/30 84 85 83 84 490,000
2016/12/29 85 85 83 84 517,000
2016/12/28 83 86 83 85 771,000
2016/12/27 82 83 81 82 808,000
2016/12/26 84 84 82 82 2,935,000
2016/12/22 84 85 83 85 1,182,000
2016/12/21 86 87 85 86 755,000
2016/12/20 84 86 83 85 943,000
2016/12/19 83 85 83 84 636,000
2016/12/16 86 86 84 85 436,000
2016/12/15 86 87 84 85 1,205,000
2016/12/14 87 87 86 86 813,000
2016/12/13 87 88 86 88 533,000
2016/12/12 88 89 86 88 1,597,000
2016/12/09 86 87 86 87 1,002,000
2016/12/08 85 86 85 86 1,228,000
2016/12/07 84 85 83 85 641,000
2016/12/06 84 85 84 84 752,000
2016/12/05 84 84 83 84 626,000
2016/12/02 84 85 83 85 508,000
2016/12/01 85 86 84 84 1,319,000
2016/11/30 84 85 83 85 473,000
2016/11/29 84 85 84 84 337,000
2016/11/28 84 85 82 85 1,054,000
2016/11/25 84 85 82 84 1,514,000
2016/11/24 82 84 81 84 869,000
2016/11/22 82 82 80 81 1,362,000
2016/11/21 77 82 77 81 3,689,000
2016/11/18 74 76 74 75 531,000
2016/11/17 72 74 72 74 182,000
2016/11/16 73 74 73 73 237,000
2016/11/15 73 74 72 72 509,000
2016/11/14 74 74 71 72 1,189,000
2016/11/11 74 75 73 74 469,000
2016/11/10 73 74 72 74 316,000
2016/11/09 74 74 68 70 927,000
2016/11/08 74 75 74 74 150,000
2016/11/07 73 75 73 75 516,000
2016/11/04 75 75 72 73 593,000
2016/11/02 74 76 73 74 620,000
2016/11/01 75 75 74 75 482,000
2016/10/31 76 76 75 75 191,000
2016/10/28 77 77 75 76 803,000
2016/10/27 76 79 75 77 1,308,000
2016/10/26 73 77 72 76 1,498,000
2016/10/25 73 74 72 73 214,000
2016/10/24 73 74 73 73 140,000
2016/10/21 73 75 73 73 519,000
2016/10/20 72 74 72 73 415,000
2016/10/19 71 72 71 72 250,000
2016/10/18 71 71 70 70 131,000
2016/10/17 72 72 70 70 155,000
2016/10/14 71 72 71 71 120,000
2016/10/13 72 72 71 71 76,000
2016/10/12 71 72 70 71 212,000
2016/10/11 71 72 71 71 155,000
2016/10/07 73 73 71 71 412,000
2016/10/06 74 74 73 73 181,000
2016/10/05 74 75 73 73 503,000
2016/10/04 72 74 71 74 565,000
2016/10/03 70 72 70 72 232,000
2016/09/30 71 72 70 70 125,000
2016/09/29 71 72 71 72 215,000
2016/09/28 70 72 69 71 283,000
2016/09/27 69 70 69 70 132,000
2016/09/26 70 70 69 69 69,000
2016/09/23 69 70 69 70 457,000
2016/09/21 70 71 70 71 406,000
2016/09/20 70 71 70 71 104,000
2016/09/16 69 71 69 71 187,000
2016/09/15 70 70 69 70 124,000
2016/09/14 70 70 68 70 167,000
2016/09/13 70 71 69 70 134,000
2016/09/12 69 71 69 70 198,000
2016/09/09 71 71 70 71 85,000
2016/09/08 71 71 70 71 192,000
2016/09/07 70 71 70 71 170,000
2016/09/06 70 71 69 71 266,000
2016/09/05 70 72 68 70 1,484,000
2016/09/02 69 70 68 70 315,000
2016/09/01 68 69 68 69 242,000
2016/08/31 68 69 68 69 201,000
2016/08/30 67 68 67 68 92,000
2016/08/29 67 69 67 69 107,000
2016/08/26 67 68 67 67 62,000
2016/08/25 66 68 66 68 252,000
2016/08/24 67 68 66 66 171,000
2016/08/23 68 68 67 67 100,000
2016/08/22 69 69 67 68 225,000
2016/08/19 67 69 66 69 238,000
2016/08/18 67 68 67 67 110,000
2016/08/17 68 69 67 67 236,000
2016/08/16 69 71 68 68 453,000
2016/08/15 68 70 68 69 161,000
2016/08/12 70 70 68 68 210,000
2016/08/10 70 71 69 70 295,000
2016/08/09 68 72 68 72 1,194,000
2016/08/08 66 67 65 67 293,000
2016/08/05 66 66 65 65 73,000
2016/08/04 65 66 65 66 167,000
2016/08/03 66 67 65 65 176,000
2016/08/02 66 67 66 67 200,000
2016/08/01 67 71 66 66 681,000
2016/07/29 67 67 65 67 182,000
2016/07/28 67 67 66 66 92,000
2016/07/27 66 67 66 67 73,000
2016/07/26 66 66 65 65 76,000
2016/07/25 66 67 66 67 124,000
2016/07/22 65 66 65 66 209,000
2016/07/21 66 67 65 65 177,000
2016/07/20 65 66 65 66 129,000
2016/07/19 67 67 65 66 236,000
2016/07/15 66 67 65 66 357,000
2016/07/14 66 66 64 65 250,000
2016/07/13 65 65 64 65 249,000
2016/07/12 63 65 63 65 313,000
2016/07/11 62 63 62 63 99,000
2016/07/08 62 62 61 61 159,000
2016/07/07 62 63 62 62 56,000
2016/07/06 62 63 61 63 228,000
2016/07/05 62 63 62 63 81,000
2016/07/04 61 63 61 63 52,000
2016/07/01 63 63 62 62 99,000
2016/06/30 62 63 62 62 292,000
2016/06/29 60 62 60 61 350,000
2016/06/28 59 60 59 60 146,000
2016/06/27 60 61 59 60 291,000
2016/06/24 65 65 60 61 384,000
2016/06/23 63 66 63 66 132,000
2016/06/22 65 65 63 64 200,000
2016/06/21 64 65 64 65 74,000
2016/06/20 62 65 62 64 147,000
2016/06/17 61 62 61 62 194,000
2016/06/16 65 65 54 61 840,000
2016/06/15 65 66 64 65 110,000
2016/06/14 66 67 65 66 148,000
2016/06/13 67 67 65 66 703,000
2016/06/10 69 69 67 67 399,000
2016/06/09 70 70 68 68 376,000
2016/06/08 69 70 69 70 105,000
2016/06/07 70 70 69 70 199,000
2016/06/06 70 71 69 69 452,000
2016/06/03 70 73 70 72 1,183,000
2016/06/02 70 70 69 69 65,000
2016/06/01 70 71 70 70 225,000
2016/05/31 71 71 69 70 403,000
2016/05/30 70 71 70 70 205,000
2016/05/27 71 71 69 69 313,000
2016/05/26 71 72 70 72 96,000
2016/05/25 71 71 70 71 90,000
2016/05/24 70 71 70 70 166,000
2016/05/23 70 71 69 71 203,000
2016/05/20 69 70 69 69 57,000
2016/05/19 70 70 69 69 66,000
2016/05/18 70 71 69 70 91,000
2016/05/17 70 71 69 69 232,000
2016/05/16 70 71 70 70 166,000
2016/05/13 72 72 70 70 102,000
2016/05/12 71 72 71 71 115,000
2016/05/11 72 72 71 71 69,000
2016/05/10 71 72 71 72 250,000
2016/05/09 72 72 71 71 68,000
2016/05/06 71 72 71 72 67,000
2016/05/02 71 72 70 70 154,000
2016/04/28 73 74 72 72 178,000
2016/04/27 72 73 72 72 55,000
2016/04/26 74 74 72 73 234,000
2016/04/25 74 74 73 74 136,000
2016/04/22 73 74 73 74 192,000
2016/04/21 74 74 73 74 466,000
2016/04/20 73 74 72 72 157,000
2016/04/19 72 73 72 73 51,000
2016/04/18 72 73 71 71 222,000
2016/04/15 75 75 73 74 277,000
2016/04/14 75 76 74 75 319,000
2016/04/13 73 76 73 74 270,000
2016/04/12 72 73 72 73 62,000
2016/04/11 74 74 72 72 127,000
2016/04/08 70 73 69 72 214,000
2016/04/07 71 72 70 71 194,000
2016/04/06 69 70 69 70 94,000
2016/04/05 71 72 69 69 91,000
2016/04/04 70 71 70 71 100,000
2016/04/01 72 73 70 70 322,000
2016/03/31 73 73 72 72 173,000
2016/03/30 73 74 72 73 319,000
2016/03/29 74 74 73 73 274,000
2016/03/28 74 75 74 75 194,000
2016/03/25 75 76 74 74 144,000
2016/03/24 76 76 75 75 177,000
2016/03/23 76 77 76 76 300,000
2016/03/22 76 76 75 76 170,000
2016/03/18 75 76 75 76 73,000
2016/03/17 75 76 74 76 153,000
2016/03/16 76 76 75 75 120,000
2016/03/15 77 77 75 76 163,000
2016/03/14 77 77 76 77 114,000
2016/03/11 75 77 75 76 200,000
2016/03/10 75 76 75 76 120,000
2016/03/09 75 75 73 75 444,000
2016/03/08 77 77 75 75 323,000
2016/03/07 77 78 76 77 291,000
2016/03/04 75 77 75 77 343,000
2016/03/03 74 75 73 75 107,000
2016/03/02 74 75 74 74 93,000
2016/03/01 73 73 73 73 162,000
2016/02/29 75 75 74 74 190,000
2016/02/26 75 75 73 73 265,000
2016/02/25 74 75 73 75 603,000
2016/02/24 74 76 74 74 751,000
2016/02/23 72 78 72 76 946,000
2016/02/22 71 72 70 72 140,000
2016/02/19 71 71 69 70 264,000
2016/02/18 68 71 68 70 339,000
2016/02/17 67 69 67 67 250,000
2016/02/16 68 69 67 68 206,000
2016/02/15 67 68 66 67 356,000
2016/02/12 65 67 64 65 768,000
2016/02/10 70 71 67 67 319,000
2016/02/09 69 71 68 70 418,000
2016/02/08 70 71 70 71 147,000
2016/02/05 72 72 70 71 353,000
2016/02/04 72 72 71 72 114,000
2016/02/03 71 73 71 73 193,000
2016/02/02 73 74 73 73 62,000
2016/02/01 72 74 72 73 228,000
2016/01/29 70 72 70 72 248,000
2016/01/28 70 71 70 71 52,000
2016/01/27 70 71 70 71 124,000
2016/01/26 69 70 69 69 118,000
2016/01/25 69 70 68 70 265,000
2016/01/22 68 69 66 69 250,000
2016/01/21 67 69 66 66 437,000
2016/01/20 69 70 67 67 463,000
2016/01/19 68 69 68 68 235,000
2016/01/18 67 69 66 69 456,000
2016/01/15 70 70 69 69 453,000
2016/01/14 69 70 69 70 355,000
2016/01/13 69 71 69 71 508,000
2016/01/12 71 72 69 69 718,000
2016/01/08 72 73 71 72 259,000
2016/01/07 73 73 72 72 197,000
2016/01/06 75 76 73 73 373,000
2016/01/05 74 74 73 74 146,000
2016/01/04 76 76 73 74 337,000

このページの先頭へ