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
2021/12/30 822 825 821 823 2,400
2021/12/29 815 823 815 820 10,300
2021/12/28 834 834 819 822 10,400
2021/12/27 825 827 820 822 6,900
2021/12/24 837 837 826 827 9,100
2021/12/23 833 836 828 828 15,100
2021/12/22 840 840 833 834 7,700
2021/12/21 842 842 834 835 5,400
2021/12/20 849 849 836 836 9,100
2021/12/17 840 851 838 850 9,000
2021/12/16 852 853 840 853 7,900
2021/12/15 871 871 844 846 6,200
2021/12/14 845 850 841 844 9,700
2021/12/13 858 858 844 849 6,500
2021/12/10 865 865 846 849 6,900
2021/12/09 856 860 849 860 3,900
2021/12/08 851 857 851 856 4,700
2021/12/07 849 852 844 852 12,200
2021/12/06 864 865 849 849 4,900
2021/12/03 864 864 850 852 4,100
2021/12/02 850 857 850 850 4,300
2021/12/01 854 859 853 853 2,800
2021/11/30 868 868 854 854 6,900
2021/11/29 864 866 859 859 5,600
2021/11/26 870 870 864 864 4,200
2021/11/25 867 870 867 870 1,300
2021/11/24 873 873 867 867 3,000
2021/11/22 874 874 870 870 2,800
2021/11/19 874 877 873 877 2,100
2021/11/18 877 878 874 874 3,900
2021/11/17 877 877 877 877 900
2021/11/16 878 880 877 877 1,700
2021/11/15 888 890 878 878 9,800
2021/11/12 878 886 878 886 1,700
2021/11/11 878 882 877 877 1,900
2021/11/10 884 886 878 878 4,800
2021/11/09 880 890 880 885 4,700
2021/11/08 891 892 880 880 7,200
2021/11/05 910 910 891 891 3,700
2021/11/04 902 908 901 905 6,300
2021/11/02 908 909 902 902 2,600
2021/11/01 899 910 893 907 4,100
2021/10/29 884 898 884 897 6,900
2021/10/28 902 907 867 872 65,200
2021/10/27 890 912 889 902 7,500
2021/10/26 890 893 886 893 3,400
2021/10/25 887 887 882 882 2,700
2021/10/22 887 890 880 884 7,900
2021/10/21 882 889 882 883 6,100
2021/10/20 883 883 877 878 3,400
2021/10/19 881 888 878 878 5,600
2021/10/18 886 886 879 879 8,600
2021/10/15 881 886 881 886 4,800
2021/10/14 886 900 883 883 6,400
2021/10/13 895 896 883 886 9,400
2021/10/12 887 896 886 895 7,900
2021/10/11 888 896 887 887 9,600
2021/10/08 887 891 887 891 6,700
2021/10/07 888 890 888 888 2,300
2021/10/06 898 898 888 888 4,700
2021/10/05 894 899 894 896 8,000
2021/10/04 898 898 895 895 8,500
2021/10/01 905 905 898 898 5,200
2021/09/30 913 916 905 905 7,000
2021/09/29 902 918 902 906 8,400
2021/09/28 913 919 905 919 8,700
2021/09/27 918 920 911 919 7,900
2021/09/24 904 918 903 918 7,900
2021/09/22 913 913 902 902 4,400
2021/09/21 907 909 901 909 11,500
2021/09/17 909 909 900 906 11,000
2021/09/16 917 917 905 909 9,400
2021/09/15 902 909 902 909 5,400
2021/09/14 905 909 899 909 10,000
2021/09/13 897 906 897 905 14,600
2021/09/10 900 908 898 907 15,100
2021/09/09 900 905 899 903 8,200
2021/09/08 918 918 900 904 12,800
2021/09/07 912 954 901 905 52,500
2021/09/06 920 920 899 904 5,400
2021/09/03 914 927 897 902 10,400
2021/09/02 890 918 890 900 9,900
2021/09/01 926 926 892 899 6,900
2021/08/31 920 920 911 911 4,500
2021/08/30 925 925 917 918 3,100
2021/08/27 926 927 922 926 12,500
2021/08/26 929 932 926 927 4,000
2021/08/25 940 947 927 932 6,000
2021/08/24 938 942 936 940 4,100
2021/08/23 939 940 934 938 3,600
2021/08/20 931 935 926 926 3,800
2021/08/19 939 939 931 931 2,100
2021/08/18 931 940 931 937 1,300
2021/08/17 932 936 931 931 3,000
2021/08/16 958 958 940 940 6,400
2021/08/13 984 984 953 957 31,500
2021/08/12 939 945 933 939 15,300
2021/08/11 943 949 940 941 7,000
2021/08/10 945 949 945 945 3,400
2021/08/06 933 947 933 947 1,100
2021/08/05 946 949 942 945 2,500
2021/08/04 938 947 938 946 6,300
2021/08/03 952 952 944 944 2,600
2021/08/02 942 956 942 952 9,900
2021/07/30 955 955 940 948 7,400
2021/07/29 949 956 936 956 16,600
2021/07/28 935 952 935 947 13,600
2021/07/27 950 950 945 950 5,300
2021/07/26 950 950 945 950 4,200
2021/07/21 941 948 928 948 16,400
2021/07/20 940 951 940 941 9,200
2021/07/19 946 947 917 940 17,600
2021/07/16 942 949 938 946 10,200
2021/07/15 955 955 943 943 9,200
2021/07/14 945 951 940 940 4,200
2021/07/13 949 950 941 950 8,000
2021/07/12 930 942 928 942 7,000
2021/07/09 927 944 927 930 7,900
2021/07/08 942 946 930 930 12,000
2021/07/07 941 947 941 942 12,500
2021/07/06 944 949 942 944 3,400
2021/07/05 950 950 942 944 7,800
2021/07/02 945 946 945 946 1,800
2021/07/01 941 946 941 941 4,500
2021/06/30 948 948 943 943 4,800
2021/06/29 947 949 945 945 4,600
2021/06/28 949 949 942 947 5,800
2021/06/25 944 949 944 949 2,300
2021/06/24 941 948 941 943 5,500
2021/06/23 943 947 940 944 5,100
2021/06/22 951 951 945 950 5,800
2021/06/21 942 947 930 930 13,900
2021/06/18 948 951 947 948 6,500
2021/06/17 952 952 942 948 2,700
2021/06/16 944 956 937 951 7,500
2021/06/15 946 946 933 946 4,000
2021/06/14 951 951 936 949 7,200
2021/06/11 946 951 944 948 13,700
2021/06/10 932 943 932 943 5,000
2021/06/09 931 944 930 939 2,100
2021/06/08 935 945 935 939 1,700
2021/06/07 948 953 942 950 5,600
2021/06/04 951 951 947 948 4,700
2021/06/03 952 954 950 951 4,300
2021/06/02 951 956 947 947 5,700
2021/06/01 932 954 931 951 7,300
2021/05/31 955 955 939 939 12,800
2021/05/28 948 955 938 955 16,000
2021/05/27 941 951 941 948 5,600
2021/05/26 943 953 943 950 3,700
2021/05/25 948 953 948 950 5,800
2021/05/24 941 959 940 959 20,400
2021/05/21 927 942 927 940 19,900
2021/05/20 920 932 920 929 16,900
2021/05/19 926 926 919 923 11,200
2021/05/18 920 927 920 927 12,600
2021/05/17 923 924 921 921 7,000
2021/05/14 921 925 918 918 4,200
2021/05/13 919 921 916 916 5,800
2021/05/12 920 924 919 919 14,300
2021/05/11 925 926 920 920 7,300
2021/05/10 915 922 915 922 7,400
2021/05/07 916 924 915 915 7,400
2021/05/06 920 924 916 916 12,600
2021/04/30 929 930 919 923 22,000
2021/04/28 919 924 914 914 8,100
2021/04/27 921 924 919 919 8,800
2021/04/26 928 928 921 921 8,900
2021/04/23 919 925 919 922 10,700
2021/04/22 917 921 913 919 12,100
2021/04/21 913 920 912 914 11,100
2021/04/20 913 922 911 917 17,700
2021/04/19 897 912 897 910 11,700
2021/04/16 900 903 897 900 4,500
2021/04/15 902 905 902 903 1,900
2021/04/14 908 909 902 903 4,700
2021/04/13 909 909 903 907 3,300
2021/04/12 904 910 904 906 6,600
2021/04/09 904 907 904 904 7,600
2021/04/08 906 912 906 906 8,000
2021/04/07 891 914 891 914 20,300
2021/04/06 911 911 894 894 13,200
2021/04/05 904 911 904 910 10,300
2021/04/02 914 916 904 913 5,000
2021/04/01 908 915 904 909 6,500
2021/03/31 898 905 898 901 15,200
2021/03/30 902 902 899 899 17,200
2021/03/29 921 924 917 924 45,500
2021/03/26 910 921 910 913 19,000
2021/03/25 906 914 906 911 12,800
2021/03/24 914 919 907 907 17,900
2021/03/23 920 927 915 920 12,000
2021/03/22 929 929 912 920 31,400
2021/03/19 905 917 905 917 16,200
2021/03/18 924 926 907 911 27,400
2021/03/17 925 935 913 920 32,800
2021/03/16 929 934 924 930 12,400
2021/03/15 935 940 929 935 10,400
2021/03/12 930 935 925 935 16,500
2021/03/11 932 933 926 933 19,500
2021/03/10 933 933 926 932 11,300
2021/03/09 925 932 925 932 17,700
2021/03/08 931 935 926 926 9,800
2021/03/05 918 925 914 925 28,300
2021/03/04 920 934 913 923 26,900
2021/03/03 911 926 904 920 26,200
2021/03/02 900 904 892 904 23,900
2021/03/01 880 900 880 899 37,500
2021/02/26 867 871 865 865 5,700
2021/02/25 873 875 868 868 11,600
2021/02/24 873 875 873 873 3,200
2021/02/22 873 873 864 873 5,700
2021/02/19 865 870 860 863 13,300
2021/02/18 866 872 865 865 9,400
2021/02/17 865 870 865 868 6,500
2021/02/16 866 873 866 867 10,100
2021/02/15 871 873 867 873 5,100
2021/02/12 875 880 873 873 3,500
2021/02/10 871 881 871 876 8,600
2021/02/09 880 886 868 886 16,300
2021/02/08 866 880 865 880 25,400
2021/02/05 866 866 857 862 12,200
2021/02/04 859 861 850 855 27,000
2021/02/03 834 862 834 862 27,800
2021/02/02 833 839 833 834 2,700
2021/02/01 834 840 833 833 3,700
2021/01/29 840 840 834 835 4,800
2021/01/28 838 840 835 835 7,900
2021/01/27 839 840 837 837 3,200
2021/01/26 840 844 838 838 5,100
2021/01/25 842 845 840 840 1,900
2021/01/22 845 845 841 842 1,900
2021/01/21 840 845 840 845 2,600
2021/01/20 844 845 840 840 5,500
2021/01/19 844 849 843 843 4,300
2021/01/18 844 847 844 844 800
2021/01/15 844 847 843 843 1,800
2021/01/14 843 848 843 847 4,900
2021/01/13 844 850 844 850 5,000
2021/01/12 851 853 842 846 7,400
2021/01/08 843 852 840 852 10,000
2021/01/07 839 844 838 843 7,100
2021/01/06 846 846 843 843 1,500
2021/01/05 849 849 841 844 7,200
2021/01/04 845 845 839 842 2,000

このページの先頭へ