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
2017/12/29 811 820 808 819 21,700
2017/12/28 802 810 802 808 35,200
2017/12/27 800 802 793 802 23,700
2017/12/26 780 788 775 785 59,600
2017/12/25 800 801 780 780 70,700
2017/12/22 816 816 796 800 74,800
2017/12/21 801 824 801 823 59,800
2017/12/20 823 823 810 810 47,400
2017/12/19 834 834 824 825 20,200
2017/12/18 839 840 830 831 13,700
2017/12/15 840 841 831 839 27,600
2017/12/14 833 837 830 836 20,700
2017/12/13 835 836 832 835 9,800
2017/12/12 833 836 832 836 18,600
2017/12/11 833 836 832 833 20,100
2017/12/08 830 838 830 834 24,900
2017/12/07 837 839 834 837 22,300
2017/12/06 830 836 825 827 56,800
2017/12/05 838 838 832 835 15,200
2017/12/04 834 837 832 835 16,500
2017/12/01 835 839 831 832 36,800
2017/11/30 835 837 829 833 15,900
2017/11/29 834 836 830 835 20,800
2017/11/28 835 838 828 835 22,400
2017/11/27 837 840 834 834 10,900
2017/11/24 843 843 835 837 7,500
2017/11/22 840 845 840 840 12,500
2017/11/21 835 846 835 843 17,500
2017/11/20 831 839 829 835 17,100
2017/11/17 828 834 825 831 20,800
2017/11/16 827 833 824 828 118,600
2017/11/15 845 850 828 830 35,700
2017/11/14 848 850 841 845 21,600
2017/11/13 842 858 838 848 64,600
2017/11/10 828 835 828 835 14,700
2017/11/09 838 839 827 833 37,300
2017/11/08 833 837 832 837 11,700
2017/11/07 831 837 830 835 13,200
2017/11/06 840 841 831 831 13,200
2017/11/02 842 842 834 839 15,500
2017/11/01 841 846 838 842 25,200
2017/10/31 844 844 836 840 12,300
2017/10/30 845 845 838 845 33,900
2017/10/27 837 846 836 846 24,600
2017/10/26 837 841 836 837 14,500
2017/10/25 843 843 836 838 18,500
2017/10/24 846 846 836 842 13,800
2017/10/23 840 844 830 844 19,900
2017/10/20 831 837 831 833 22,200
2017/10/19 842 843 829 835 32,200
2017/10/18 849 853 841 843 16,600
2017/10/17 858 858 847 849 21,000
2017/10/16 860 866 857 859 27,400
2017/10/13 854 861 852 859 21,100
2017/10/12 857 859 851 854 10,800
2017/10/11 868 868 856 860 18,400
2017/10/10 861 869 855 865 27,100
2017/10/06 861 866 860 862 13,500
2017/10/05 868 868 860 862 21,000
2017/10/04 874 874 864 864 18,300
2017/10/03 879 880 870 870 19,900
2017/10/02 870 876 867 876 34,000
2017/09/29 868 874 866 871 34,000
2017/09/28 865 871 859 868 64,100
2017/09/27 860 869 856 867 18,600
2017/09/27 1 -> 0.10 分割
2017/09/26 86 86 85 86 479,000
2017/09/25 86 87 85 86 452,000
2017/09/22 87 87 86 86 455,000
2017/09/21 88 88 87 87 386,000
2017/09/20 88 88 87 88 647,000
2017/09/19 88 89 88 88 611,000
2017/09/15 87 88 87 88 449,000
2017/09/14 88 89 87 88 529,000
2017/09/13 87 89 87 88 880,000
2017/09/12 84 88 84 88 1,306,000
2017/09/11 83 84 83 83 208,000
2017/09/08 84 84 83 83 749,000
2017/09/07 85 86 84 85 866,000
2017/09/06 84 85 83 85 433,000
2017/09/05 84 84 82 84 706,000
2017/09/04 85 85 83 83 1,097,000
2017/09/01 86 87 85 86 469,000
2017/08/31 86 86 85 86 202,000
2017/08/30 85 86 84 85 503,000
2017/08/29 85 85 84 85 456,000
2017/08/28 85 86 85 86 245,000
2017/08/25 85 86 85 85 400,000
2017/08/24 85 86 85 85 382,000
2017/08/23 85 86 85 85 371,000
2017/08/22 83 85 83 84 533,000
2017/08/21 85 85 83 83 466,000
2017/08/18 85 85 84 84 293,000
2017/08/17 84 86 84 85 672,000
2017/08/16 84 86 84 85 549,000
2017/08/15 83 84 83 84 277,000
2017/08/14 83 83 81 82 751,000
2017/08/10 84 84 83 84 493,000
2017/08/09 85 85 84 84 745,000
2017/08/08 87 87 86 86 896,000
2017/08/07 91 91 89 90 649,000
2017/08/04 90 91 88 90 743,000
2017/08/03 90 92 90 91 672,000
2017/08/02 88 90 88 90 481,000
2017/08/01 90 90 87 87 876,000
2017/07/31 91 92 90 90 858,000
2017/07/28 93 93 91 92 502,000
2017/07/27 90 93 90 92 1,509,000
2017/07/26 88 90 88 89 1,057,000
2017/07/25 88 89 87 87 1,490,000
2017/07/24 88 88 86 87 347,000
2017/07/21 87 88 86 87 353,000
2017/07/20 86 87 86 87 398,000
2017/07/19 86 86 85 85 171,000
2017/07/18 86 87 86 86 308,000
2017/07/14 88 88 86 87 350,000
2017/07/13 87 88 86 88 309,000
2017/07/12 87 88 86 86 673,000
2017/07/11 86 88 85 87 953,000
2017/07/10 86 87 84 86 764,000
2017/07/07 85 86 84 84 282,000
2017/07/06 86 86 84 86 550,000
2017/07/05 83 85 82 85 857,000
2017/07/04 82 84 81 82 873,000
2017/07/03 81 82 81 82 409,000
2017/06/30 81 82 81 81 529,000
2017/06/29 82 82 81 82 179,000
2017/06/28 82 83 81 81 440,000
2017/06/27 82 83 82 82 472,000
2017/06/26 82 83 82 82 432,000
2017/06/23 83 83 82 82 209,000
2017/06/22 83 83 82 83 180,000
2017/06/21 84 84 82 82 258,000
2017/06/20 83 84 83 84 431,000
2017/06/19 83 84 82 84 374,000
2017/06/16 84 84 83 84 197,000
2017/06/15 83 84 83 83 321,000
2017/06/14 83 84 83 83 253,000
2017/06/13 82 83 82 83 171,000
2017/06/12 83 84 82 83 393,000
2017/06/09 82 84 82 84 352,000
2017/06/08 83 83 82 82 179,000
2017/06/07 83 83 82 82 141,000
2017/06/06 84 84 82 82 723,000
2017/06/05 85 85 84 84 145,000
2017/06/02 83 85 83 84 645,000
2017/06/01 83 84 83 83 761,000
2017/05/31 82 83 82 83 159,000
2017/05/30 83 83 82 82 117,000
2017/05/29 84 84 82 83 296,000
2017/05/26 84 85 83 83 357,000
2017/05/25 86 86 84 84 250,000
2017/05/24 85 86 84 86 240,000
2017/05/23 84 85 84 85 291,000
2017/05/22 84 85 83 85 421,000
2017/05/19 82 83 81 83 224,000
2017/05/18 82 82 81 82 214,000
2017/05/17 83 83 82 82 281,000
2017/05/16 86 86 83 84 575,000
2017/05/15 86 87 85 86 383,000
2017/05/12 86 87 85 86 282,000
2017/05/11 86 87 85 86 301,000
2017/05/10 85 86 85 86 334,000
2017/05/09 85 85 84 84 131,000
2017/05/08 85 85 84 85 259,000
2017/05/02 83 85 83 83 301,000
2017/05/01 83 83 82 83 67,000
2017/04/28 83 84 82 82 237,000
2017/04/27 84 84 83 83 96,000
2017/04/26 83 84 83 83 101,000
2017/04/25 84 84 82 82 208,000
2017/04/24 83 85 83 84 461,000
2017/04/21 83 83 82 82 139,000
2017/04/20 82 82 81 82 35,000
2017/04/19 80 82 80 81 130,000
2017/04/18 80 81 80 80 97,000
2017/04/17 78 80 78 79 425,000
2017/04/14 81 81 79 79 223,000
2017/04/13 80 81 80 81 337,000
2017/04/12 83 83 80 81 546,000
2017/04/11 84 84 82 82 289,000
2017/04/10 83 84 83 84 58,000
2017/04/07 83 84 82 84 362,000
2017/04/06 84 84 82 82 294,000
2017/04/05 83 84 83 83 443,000
2017/04/04 85 86 82 83 1,079,000
2017/04/03 84 86 83 85 541,000
2017/03/31 86 86 84 84 195,000
2017/03/30 86 87 84 86 887,000
2017/03/29 88 88 85 86 819,000
2017/03/28 88 88 87 88 395,000
2017/03/27 89 89 87 87 598,000
2017/03/24 87 89 87 89 568,000
2017/03/23 90 90 86 88 1,110,000
2017/03/22 89 90 89 89 389,000
2017/03/21 90 91 89 90 506,000
2017/03/17 90 91 90 91 306,000
2017/03/16 90 91 89 90 343,000
2017/03/15 90 91 89 90 350,000
2017/03/14 90 91 90 90 208,000
2017/03/13 90 91 90 91 439,000
2017/03/10 90 91 90 91 342,000
2017/03/09 89 91 89 91 406,000
2017/03/08 90 90 89 90 462,000
2017/03/07 90 91 89 90 336,000
2017/03/06 91 91 90 90 120,000
2017/03/03 91 91 90 90 170,000
2017/03/02 91 91 90 91 353,000
2017/03/01 91 91 89 91 327,000
2017/02/28 90 91 89 91 403,000
2017/02/27 91 91 89 89 469,000
2017/02/24 91 91 90 90 231,000
2017/02/23 92 92 90 92 367,000
2017/02/22 91 92 90 92 834,000
2017/02/21 90 91 90 91 186,000
2017/02/20 90 91 90 91 352,000
2017/02/17 90 91 89 89 434,000
2017/02/16 90 90 89 89 333,000
2017/02/15 91 91 90 90 435,000
2017/02/14 93 93 90 90 796,000
2017/02/13 90 96 89 92 4,504,000
2017/02/10 89 90 89 90 204,000
2017/02/09 89 90 88 89 392,000
2017/02/08 88 90 87 90 362,000
2017/02/07 88 89 87 87 317,000
2017/02/06 89 89 88 88 177,000
2017/02/03 87 89 87 89 403,000
2017/02/02 89 89 88 89 279,000
2017/02/01 88 88 87 88 394,000
2017/01/31 89 89 88 88 86,000
2017/01/30 89 90 88 90 304,000
2017/01/27 89 90 89 90 757,000
2017/01/26 89 89 88 88 212,000
2017/01/25 87 89 87 88 439,000
2017/01/24 86 87 86 87 101,000
2017/01/23 86 87 86 87 212,000
2017/01/20 87 87 85 86 632,000
2017/01/19 87 88 86 87 481,000
2017/01/18 88 88 86 86 759,000
2017/01/17 89 89 88 89 764,000
2017/01/16 89 90 88 90 752,000
2017/01/13 88 89 88 89 383,000
2017/01/12 89 89 88 88 476,000
2017/01/11 89 90 89 90 336,000
2017/01/10 90 90 88 88 923,000
2017/01/06 88 92 87 90 2,004,000
2017/01/05 88 88 86 88 533,000
2017/01/04 85 89 85 88 1,416,000

このページの先頭へ