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
2020/12/30 845 847 838 841 4,800
2020/12/29 843 847 838 845 4,900
2020/12/28 841 841 835 839 7,300
2020/12/25 847 847 838 838 11,500
2020/12/24 844 847 843 847 5,200
2020/12/23 847 848 844 846 2,400
2020/12/22 849 849 846 848 3,200
2020/12/21 848 848 844 848 4,600
2020/12/18 847 849 845 849 6,100
2020/12/17 848 852 847 849 2,800
2020/12/16 853 853 847 847 8,300
2020/12/15 849 853 846 853 11,400
2020/12/14 847 850 845 848 9,100
2020/12/11 850 850 843 848 9,200
2020/12/10 846 849 845 849 1,400
2020/12/09 843 851 843 849 7,000
2020/12/08 844 847 843 844 3,200
2020/12/07 853 853 843 845 4,400
2020/12/04 851 851 844 844 4,400
2020/12/03 853 853 845 848 5,800
2020/12/02 850 854 849 850 9,700
2020/12/01 850 854 845 845 4,600
2020/11/30 853 854 847 850 6,800
2020/11/27 851 855 846 846 9,100
2020/11/26 844 851 841 851 4,800
2020/11/25 843 845 842 844 7,900
2020/11/24 843 845 835 844 9,100
2020/11/20 832 844 826 828 25,900
2020/11/19 847 847 840 840 6,100
2020/11/18 849 852 840 840 13,700
2020/11/17 851 854 845 845 7,500
2020/11/16 853 855 849 849 10,900
2020/11/13 853 853 845 845 8,200
2020/11/12 845 851 845 850 5,700
2020/11/11 855 855 848 850 13,700
2020/11/10 850 855 849 850 12,800
2020/11/09 855 855 849 850 9,000
2020/11/06 855 855 851 854 5,800
2020/11/05 844 852 840 852 12,100
2020/11/04 831 842 831 838 2,500
2020/11/02 837 838 826 830 15,500
2020/10/30 845 845 837 840 12,400
2020/10/29 829 843 829 837 4,800
2020/10/28 841 844 837 841 2,500
2020/10/27 839 845 834 845 5,800
2020/10/26 838 841 836 836 1,900
2020/10/23 839 844 839 840 4,500
2020/10/22 845 845 839 841 6,200
2020/10/21 829 834 827 830 3,100
2020/10/20 830 834 828 828 3,000
2020/10/19 834 834 830 832 2,400
2020/10/16 843 843 831 831 1,700
2020/10/15 843 845 839 840 6,900
2020/10/14 848 849 842 848 3,700
2020/10/13 849 849 842 843 3,000
2020/10/12 838 850 838 843 11,400
2020/10/09 850 852 849 849 2,300
2020/10/08 850 851 849 851 5,200
2020/10/07 852 853 849 849 4,800
2020/10/06 857 857 851 852 4,200
2020/10/05 853 857 852 855 8,100
2020/10/02 854 857 850 852 10,800
2020/09/30 855 855 850 850 12,400
2020/09/29 845 857 841 852 33,600
2020/09/28 844 849 839 849 20,700
2020/09/25 841 845 841 845 6,400
2020/09/24 843 843 838 840 7,100
2020/09/23 845 845 837 841 8,800
2020/09/18 843 845 839 845 8,900
2020/09/17 839 843 839 843 10,600
2020/09/16 839 840 836 840 7,600
2020/09/15 837 838 833 838 4,700
2020/09/14 831 835 829 835 7,600
2020/09/11 835 835 833 834 10,000
2020/09/10 835 835 831 832 6,700
2020/09/09 837 837 832 834 9,700
2020/09/08 839 839 833 837 11,000
2020/09/07 838 838 832 836 4,200
2020/09/04 837 838 833 835 8,900
2020/09/03 837 838 834 837 3,900
2020/09/02 837 837 833 835 2,300
2020/09/01 840 840 832 834 4,200
2020/08/31 841 841 833 833 9,200
2020/08/28 839 839 833 838 3,800
2020/08/27 838 838 832 838 4,800
2020/08/26 837 838 837 838 3,200
2020/08/25 833 839 833 838 3,200
2020/08/24 844 844 835 835 2,300
2020/08/21 840 841 836 839 1,700
2020/08/20 836 841 835 839 4,100
2020/08/19 838 841 835 836 2,400
2020/08/18 840 842 837 837 3,800
2020/08/17 840 843 839 843 1,800
2020/08/14 844 844 840 844 3,000
2020/08/13 845 845 839 842 5,300
2020/08/12 841 842 839 842 13,100
2020/08/11 849 849 840 842 10,400
2020/08/07 840 840 831 840 1,800
2020/08/06 841 841 837 839 2,600
2020/08/05 844 844 836 841 4,500
2020/08/04 842 842 837 840 2,500
2020/08/03 838 838 834 837 1,400
2020/07/31 839 839 831 831 4,500
2020/07/30 833 842 830 833 10,800
2020/07/29 835 839 833 833 5,300
2020/07/28 847 847 836 839 2,400
2020/07/27 837 847 837 843 5,600
2020/07/22 847 847 835 835 4,900
2020/07/21 837 845 837 844 2,500
2020/07/20 834 841 833 841 1,600
2020/07/17 841 847 831 835 7,200
2020/07/16 840 845 839 840 5,500
2020/07/15 849 849 834 840 6,200
2020/07/14 830 841 830 835 3,700
2020/07/13 832 842 827 830 3,300
2020/07/10 821 839 817 817 8,400
2020/07/09 815 831 815 821 8,600
2020/07/08 835 847 830 830 2,700
2020/07/07 846 846 839 839 2,900
2020/07/06 855 855 814 842 7,600
2020/07/03 850 850 847 848 5,200
2020/07/02 849 849 833 849 11,900
2020/07/01 849 850 846 848 14,400
2020/06/30 853 853 849 849 5,000
2020/06/29 848 852 842 852 11,900
2020/06/26 840 848 839 848 9,200
2020/06/25 827 837 827 836 5,800
2020/06/24 840 840 835 835 9,400
2020/06/23 840 848 838 838 30,300
2020/06/22 864 865 848 851 64,100
2020/06/19 858 862 853 862 24,900
2020/06/18 853 858 851 853 11,300
2020/06/17 850 858 850 858 6,500
2020/06/16 843 849 839 849 7,100
2020/06/15 831 849 831 840 4,400
2020/06/12 826 840 826 838 12,000
2020/06/11 848 850 841 841 11,800
2020/06/10 848 855 847 850 11,400
2020/06/09 850 853 848 849 12,600
2020/06/08 858 858 845 853 17,900
2020/06/05 854 857 850 852 22,100
2020/06/04 854 854 850 854 6,900
2020/06/03 853 856 850 854 7,400
2020/06/02 855 858 852 852 5,700
2020/06/01 853 861 853 855 6,800
2020/05/29 849 861 849 853 24,200
2020/05/28 846 848 843 848 8,600
2020/05/27 845 846 837 846 10,100
2020/05/26 840 843 839 843 7,700
2020/05/25 841 843 838 840 3,300
2020/05/22 845 845 838 841 4,200
2020/05/21 846 846 839 845 5,600
2020/05/20 841 845 841 845 6,900
2020/05/19 844 844 838 844 4,900
2020/05/18 839 843 838 843 6,400
2020/05/15 843 843 836 839 5,500
2020/05/14 839 843 838 843 7,700
2020/05/13 839 843 835 840 7,200
2020/05/12 843 844 839 839 7,900
2020/05/11 845 846 841 843 4,700
2020/05/08 843 846 840 843 4,200
2020/05/07 845 845 838 843 5,200
2020/05/01 846 846 839 845 5,800
2020/04/30 853 853 841 846 8,800
2020/04/28 847 847 836 838 10,500
2020/04/27 826 845 822 843 29,700
2020/04/24 818 820 816 820 11,800
2020/04/23 818 820 816 820 10,300
2020/04/22 817 818 809 818 13,600
2020/04/21 808 819 808 819 7,400
2020/04/20 810 816 810 814 6,000
2020/04/17 819 819 810 814 7,800
2020/04/16 812 819 811 819 10,700
2020/04/15 817 818 814 814 6,900
2020/04/14 810 815 807 815 7,200
2020/04/13 815 817 808 810 5,000
2020/04/10 818 821 793 821 8,500
2020/04/09 811 817 802 810 13,300
2020/04/08 815 821 810 818 11,500
2020/04/07 824 828 814 818 9,800
2020/04/06 810 820 805 813 18,200
2020/04/03 824 824 806 815 11,400
2020/04/02 810 813 798 810 27,000
2020/04/01 820 829 813 815 16,000
2020/03/31 832 832 817 822 12,400
2020/03/30 813 834 813 834 24,700
2020/03/27 818 830 800 830 35,200
2020/03/26 802 818 790 818 15,200
2020/03/25 801 810 800 810 8,700
2020/03/24 809 810 795 810 12,300
2020/03/23 808 811 781 809 40,700
2020/03/19 776 810 776 780 34,200
2020/03/18 794 798 777 784 23,700
2020/03/17 704 800 704 800 33,200
2020/03/16 726 735 709 711 11,200
2020/03/13 730 737 726 729 37,400
2020/03/12 750 751 733 739 27,100
2020/03/11 737 755 737 747 10,400
2020/03/10 741 741 716 736 27,900
2020/03/09 775 795 775 786 24,900
2020/03/06 795 802 789 791 22,000
2020/03/05 807 808 799 800 12,200
2020/03/04 758 799 750 794 37,800
2020/03/03 806 809 803 803 14,000
2020/03/02 796 813 793 806 11,300
2020/02/28 809 811 799 800 26,600
2020/02/27 809 813 808 811 15,100
2020/02/26 815 817 812 815 10,400
2020/02/25 795 830 795 811 21,100
2020/02/21 814 828 814 822 6,500
2020/02/20 827 829 814 814 22,200
2020/02/19 827 832 825 827 6,400
2020/02/18 830 835 822 829 11,000
2020/02/17 835 836 828 830 11,600
2020/02/14 841 841 832 836 11,000
2020/02/13 842 842 831 833 7,700
2020/02/12 837 842 828 833 5,300
2020/02/10 830 837 830 833 1,900
2020/02/07 831 832 830 831 3,200
2020/02/06 833 833 825 828 10,000
2020/02/05 841 841 826 826 8,600
2020/02/04 823 827 822 826 3,600
2020/02/03 820 828 820 823 7,600
2020/01/31 836 836 819 823 8,900
2020/01/30 822 824 817 818 9,500
2020/01/29 837 837 820 820 7,800
2020/01/28 823 837 822 834 13,400
2020/01/27 825 827 822 822 9,600
2020/01/24 829 832 826 826 6,700
2020/01/23 833 833 829 829 5,600
2020/01/22 838 838 833 834 4,800
2020/01/21 826 835 826 834 5,800
2020/01/20 833 836 826 831 13,600
2020/01/17 838 847 833 834 20,400
2020/01/16 844 846 837 837 17,200
2020/01/15 847 849 842 847 15,400
2020/01/14 858 864 842 846 11,400
2020/01/10 854 859 848 850 9,900
2020/01/09 850 860 845 856 9,900
2020/01/08 846 851 845 849 6,900
2020/01/07 848 853 847 852 8,900
2020/01/06 846 849 846 848 6,900

このページの先頭へ