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 |
---|---|---|---|---|---|
2022/12/30 | 770 | 776 | 770 | 772 | 3,700 |
2022/12/29 | 769 | 771 | 768 | 771 | 5,300 |
2022/12/28 | 771 | 772 | 766 | 768 | 4,400 |
2022/12/27 | 780 | 780 | 771 | 771 | 1,900 |
2022/12/26 | 772 | 783 | 770 | 777 | 6,900 |
2022/12/23 | 768 | 773 | 764 | 772 | 7,900 |
2022/12/22 | 761 | 776 | 760 | 769 | 19,000 |
2022/12/21 | 778 | 784 | 772 | 772 | 14,600 |
2022/12/20 | 784 | 791 | 782 | 782 | 9,300 |
2022/12/19 | 784 | 789 | 783 | 785 | 4,700 |
2022/12/16 | 787 | 790 | 785 | 785 | 6,800 |
2022/12/15 | 784 | 796 | 771 | 789 | 28,400 |
2022/12/14 | 770 | 787 | 765 | 787 | 9,200 |
2022/12/13 | 789 | 789 | 766 | 770 | 15,100 |
2022/12/12 | 766 | 770 | 766 | 767 | 5,100 |
2022/12/09 | 765 | 767 | 765 | 767 | 8,800 |
2022/12/08 | 768 | 769 | 765 | 765 | 9,700 |
2022/12/07 | 767 | 770 | 766 | 768 | 4,700 |
2022/12/06 | 765 | 772 | 765 | 768 | 7,800 |
2022/12/05 | 776 | 776 | 768 | 769 | 8,400 |
2022/12/02 | 776 | 778 | 765 | 769 | 9,500 |
2022/12/01 | 784 | 785 | 777 | 779 | 5,700 |
2022/11/30 | 797 | 797 | 783 | 783 | 7,100 |
2022/11/29 | 786 | 796 | 775 | 794 | 13,800 |
2022/11/28 | 787 | 791 | 785 | 787 | 7,200 |
2022/11/25 | 790 | 790 | 785 | 787 | 4,700 |
2022/11/24 | 790 | 790 | 786 | 790 | 7,500 |
2022/11/22 | 797 | 797 | 785 | 790 | 14,600 |
2022/11/21 | 776 | 783 | 776 | 782 | 7,500 |
2022/11/18 | 785 | 785 | 779 | 779 | 5,500 |
2022/11/17 | 781 | 785 | 780 | 783 | 3,700 |
2022/11/16 | 782 | 783 | 779 | 779 | 2,700 |
2022/11/15 | 781 | 785 | 780 | 780 | 5,000 |
2022/11/14 | 796 | 796 | 785 | 785 | 8,800 |
2022/11/11 | 793 | 796 | 792 | 796 | 7,700 |
2022/11/10 | 800 | 800 | 792 | 793 | 5,400 |
2022/11/09 | 801 | 804 | 793 | 800 | 9,700 |
2022/11/08 | 789 | 801 | 788 | 794 | 15,000 |
2022/11/07 | 804 | 808 | 761 | 795 | 26,600 |
2022/11/04 | 764 | 766 | 757 | 759 | 7,900 |
2022/11/02 | 765 | 768 | 758 | 759 | 3,900 |
2022/11/01 | 764 | 764 | 752 | 759 | 5,900 |
2022/10/31 | 757 | 761 | 746 | 752 | 14,600 |
2022/10/28 | 764 | 767 | 747 | 747 | 52,600 |
2022/10/27 | 760 | 764 | 759 | 762 | 3,800 |
2022/10/26 | 757 | 766 | 749 | 762 | 8,600 |
2022/10/25 | 743 | 759 | 741 | 759 | 10,000 |
2022/10/24 | 738 | 742 | 738 | 742 | 4,900 |
2022/10/21 | 741 | 747 | 738 | 739 | 3,700 |
2022/10/20 | 743 | 743 | 736 | 737 | 5,800 |
2022/10/19 | 738 | 741 | 734 | 741 | 6,300 |
2022/10/18 | 739 | 742 | 732 | 735 | 10,100 |
2022/10/17 | 729 | 737 | 729 | 734 | 7,600 |
2022/10/14 | 738 | 738 | 730 | 734 | 9,100 |
2022/10/13 | 742 | 742 | 728 | 730 | 10,600 |
2022/10/12 | 730 | 748 | 730 | 737 | 14,500 |
2022/10/11 | 730 | 738 | 724 | 730 | 10,000 |
2022/10/07 | 740 | 745 | 732 | 732 | 13,900 |
2022/10/06 | 735 | 743 | 735 | 743 | 12,300 |
2022/10/05 | 762 | 762 | 732 | 738 | 34,900 |
2022/10/04 | 760 | 764 | 742 | 747 | 19,100 |
2022/10/03 | 757 | 767 | 757 | 760 | 10,900 |
2022/09/30 | 766 | 769 | 764 | 765 | 8,100 |
2022/09/29 | 753 | 766 | 748 | 766 | 11,900 |
2022/09/28 | 735 | 757 | 735 | 757 | 12,400 |
2022/09/27 | 739 | 742 | 736 | 740 | 7,300 |
2022/09/26 | 740 | 743 | 739 | 739 | 11,000 |
2022/09/22 | 747 | 747 | 742 | 742 | 9,200 |
2022/09/21 | 744 | 748 | 744 | 745 | 6,400 |
2022/09/20 | 747 | 750 | 746 | 746 | 9,500 |
2022/09/16 | 749 | 760 | 747 | 747 | 10,700 |
2022/09/15 | 752 | 754 | 750 | 750 | 7,600 |
2022/09/14 | 752 | 755 | 752 | 754 | 7,400 |
2022/09/13 | 755 | 760 | 754 | 755 | 6,000 |
2022/09/12 | 757 | 761 | 756 | 756 | 7,600 |
2022/09/09 | 755 | 763 | 749 | 757 | 17,900 |
2022/09/08 | 763 | 774 | 743 | 764 | 22,100 |
2022/09/07 | 770 | 772 | 764 | 767 | 13,800 |
2022/09/06 | 774 | 779 | 772 | 773 | 11,900 |
2022/09/05 | 780 | 784 | 779 | 780 | 8,900 |
2022/09/02 | 781 | 786 | 771 | 772 | 10,600 |
2022/09/01 | 783 | 786 | 780 | 784 | 9,000 |
2022/08/31 | 787 | 787 | 784 | 784 | 4,700 |
2022/08/30 | 782 | 789 | 782 | 789 | 5,300 |
2022/08/29 | 782 | 785 | 782 | 782 | 6,900 |
2022/08/26 | 784 | 788 | 782 | 786 | 6,300 |
2022/08/25 | 783 | 788 | 778 | 787 | 6,200 |
2022/08/24 | 782 | 786 | 782 | 786 | 6,400 |
2022/08/23 | 788 | 788 | 784 | 784 | 3,400 |
2022/08/22 | 784 | 792 | 784 | 786 | 4,700 |
2022/08/19 | 777 | 788 | 774 | 784 | 6,700 |
2022/08/18 | 775 | 779 | 773 | 777 | 6,500 |
2022/08/17 | 775 | 781 | 775 | 776 | 7,200 |
2022/08/16 | 769 | 780 | 769 | 775 | 11,700 |
2022/08/15 | 808 | 808 | 768 | 778 | 31,200 |
2022/08/12 | 781 | 781 | 771 | 778 | 13,800 |
2022/08/10 | 765 | 776 | 765 | 770 | 8,700 |
2022/08/09 | 770 | 773 | 765 | 770 | 9,800 |
2022/08/08 | 772 | 774 | 767 | 771 | 10,300 |
2022/08/05 | 759 | 787 | 756 | 769 | 106,800 |
2022/08/04 | 796 | 802 | 794 | 800 | 4,200 |
2022/08/03 | 799 | 802 | 792 | 800 | 11,700 |
2022/08/02 | 801 | 805 | 800 | 800 | 6,700 |
2022/08/01 | 807 | 811 | 801 | 804 | 8,800 |
2022/07/29 | 817 | 817 | 807 | 808 | 5,300 |
2022/07/28 | 808 | 815 | 805 | 811 | 7,800 |
2022/07/27 | 807 | 809 | 803 | 803 | 2,300 |
2022/07/26 | 804 | 810 | 803 | 806 | 4,900 |
2022/07/25 | 801 | 805 | 801 | 804 | 3,500 |
2022/07/22 | 812 | 812 | 802 | 804 | 7,000 |
2022/07/21 | 800 | 807 | 800 | 807 | 2,000 |
2022/07/20 | 797 | 807 | 796 | 800 | 8,400 |
2022/07/19 | 801 | 803 | 796 | 796 | 10,600 |
2022/07/15 | 801 | 804 | 800 | 800 | 3,200 |
2022/07/14 | 802 | 810 | 801 | 804 | 2,400 |
2022/07/13 | 803 | 811 | 801 | 801 | 4,000 |
2022/07/12 | 809 | 809 | 801 | 803 | 9,600 |
2022/07/11 | 795 | 806 | 794 | 805 | 13,900 |
2022/07/08 | 798 | 802 | 796 | 797 | 9,100 |
2022/07/07 | 803 | 803 | 796 | 798 | 8,600 |
2022/07/06 | 805 | 807 | 800 | 803 | 5,800 |
2022/07/05 | 827 | 829 | 804 | 805 | 12,600 |
2022/07/04 | 813 | 820 | 812 | 820 | 4,200 |
2022/07/01 | 812 | 820 | 807 | 813 | 8,300 |
2022/06/30 | 829 | 831 | 812 | 812 | 9,400 |
2022/06/29 | 799 | 832 | 799 | 832 | 19,700 |
2022/06/28 | 805 | 806 | 799 | 800 | 5,100 |
2022/06/27 | 800 | 827 | 800 | 801 | 11,000 |
2022/06/24 | 805 | 807 | 801 | 801 | 4,200 |
2022/06/23 | 805 | 806 | 802 | 802 | 3,100 |
2022/06/22 | 810 | 810 | 798 | 805 | 5,900 |
2022/06/21 | 812 | 812 | 799 | 802 | 6,300 |
2022/06/20 | 805 | 819 | 800 | 800 | 12,000 |
2022/06/17 | 809 | 814 | 806 | 806 | 7,800 |
2022/06/16 | 812 | 818 | 810 | 813 | 9,300 |
2022/06/15 | 821 | 824 | 813 | 813 | 11,100 |
2022/06/14 | 823 | 848 | 821 | 821 | 17,600 |
2022/06/13 | 828 | 831 | 825 | 825 | 5,700 |
2022/06/10 | 833 | 843 | 831 | 831 | 10,400 |
2022/06/09 | 848 | 848 | 841 | 841 | 6,000 |
2022/06/08 | 850 | 855 | 848 | 848 | 14,500 |
2022/06/07 | 848 | 850 | 848 | 848 | 5,600 |
2022/06/06 | 865 | 865 | 851 | 851 | 5,300 |
2022/06/03 | 898 | 898 | 862 | 868 | 6,800 |
2022/06/02 | 898 | 900 | 890 | 899 | 4,500 |
2022/06/01 | 899 | 900 | 891 | 897 | 6,600 |
2022/05/31 | 880 | 896 | 875 | 896 | 9,500 |
2022/05/30 | 858 | 875 | 850 | 875 | 20,700 |
2022/05/27 | 857 | 862 | 843 | 856 | 4,900 |
2022/05/26 | 856 | 858 | 844 | 844 | 6,300 |
2022/05/25 | 845 | 852 | 845 | 852 | 3,200 |
2022/05/24 | 845 | 851 | 845 | 847 | 3,700 |
2022/05/23 | 859 | 861 | 848 | 851 | 7,300 |
2022/05/20 | 836 | 857 | 836 | 849 | 6,400 |
2022/05/19 | 831 | 857 | 831 | 836 | 2,400 |
2022/05/18 | 829 | 842 | 829 | 835 | 5,000 |
2022/05/17 | 835 | 836 | 829 | 836 | 5,200 |
2022/05/16 | 837 | 851 | 825 | 836 | 10,500 |
2022/05/13 | 804 | 819 | 804 | 819 | 1,900 |
2022/05/12 | 803 | 816 | 803 | 810 | 3,800 |
2022/05/11 | 811 | 819 | 810 | 810 | 3,900 |
2022/05/10 | 802 | 810 | 802 | 802 | 7,300 |
2022/05/09 | 820 | 838 | 800 | 800 | 7,600 |
2022/05/06 | 819 | 821 | 809 | 813 | 4,800 |
2022/05/02 | 828 | 828 | 811 | 811 | 6,000 |
2022/04/28 | 857 | 864 | 843 | 843 | 7,800 |
2022/04/27 | 822 | 859 | 810 | 848 | 18,800 |
2022/04/26 | 821 | 832 | 816 | 826 | 3,400 |
2022/04/25 | 853 | 865 | 815 | 822 | 14,900 |
2022/04/22 | 855 | 855 | 845 | 853 | 2,200 |
2022/04/21 | 846 | 861 | 846 | 861 | 4,300 |
2022/04/20 | 823 | 838 | 821 | 838 | 3,300 |
2022/04/19 | 810 | 815 | 806 | 813 | 3,800 |
2022/04/18 | 845 | 845 | 801 | 810 | 5,900 |
2022/04/15 | 858 | 870 | 844 | 856 | 6,700 |
2022/04/14 | 807 | 875 | 804 | 870 | 13,600 |
2022/04/13 | 795 | 797 | 789 | 797 | 9,100 |
2022/04/12 | 807 | 807 | 795 | 803 | 4,200 |
2022/04/11 | 803 | 810 | 782 | 807 | 9,200 |
2022/04/08 | 797 | 801 | 779 | 797 | 18,000 |
2022/04/07 | 803 | 803 | 776 | 790 | 12,500 |
2022/04/06 | 832 | 834 | 811 | 814 | 10,200 |
2022/04/05 | 861 | 861 | 831 | 840 | 11,000 |
2022/04/04 | 850 | 852 | 843 | 852 | 3,700 |
2022/04/01 | 869 | 869 | 841 | 850 | 5,800 |
2022/03/31 | 880 | 881 | 865 | 875 | 9,500 |
2022/03/30 | 859 | 880 | 850 | 880 | 6,000 |
2022/03/29 | 848 | 868 | 843 | 868 | 7,700 |
2022/03/28 | 842 | 850 | 842 | 848 | 3,400 |
2022/03/25 | 856 | 858 | 838 | 849 | 5,200 |
2022/03/24 | 852 | 871 | 848 | 871 | 4,500 |
2022/03/23 | 867 | 870 | 856 | 866 | 12,900 |
2022/03/22 | 863 | 863 | 838 | 860 | 9,100 |
2022/03/18 | 861 | 863 | 848 | 852 | 9,700 |
2022/03/17 | 843 | 868 | 838 | 868 | 7,300 |
2022/03/16 | 849 | 857 | 849 | 857 | 9,900 |
2022/03/15 | 827 | 849 | 823 | 849 | 9,300 |
2022/03/14 | 827 | 827 | 822 | 827 | 2,000 |
2022/03/11 | 820 | 834 | 819 | 819 | 6,900 |
2022/03/10 | 814 | 830 | 814 | 830 | 5,900 |
2022/03/09 | 827 | 827 | 814 | 814 | 5,000 |
2022/03/08 | 819 | 822 | 813 | 820 | 7,500 |
2022/03/07 | 832 | 832 | 814 | 819 | 12,400 |
2022/03/04 | 829 | 834 | 819 | 819 | 8,400 |
2022/03/03 | 821 | 827 | 821 | 825 | 2,200 |
2022/03/02 | 827 | 832 | 818 | 818 | 3,500 |
2022/03/01 | 826 | 827 | 824 | 827 | 4,300 |
2022/02/28 | 838 | 838 | 819 | 819 | 7,800 |
2022/02/25 | 818 | 827 | 818 | 823 | 4,500 |
2022/02/24 | 815 | 819 | 815 | 818 | 3,200 |
2022/02/22 | 831 | 831 | 814 | 815 | 4,000 |
2022/02/21 | 822 | 822 | 814 | 816 | 3,700 |
2022/02/18 | 815 | 823 | 815 | 822 | 1,600 |
2022/02/17 | 821 | 830 | 820 | 820 | 2,300 |
2022/02/16 | 837 | 837 | 825 | 825 | 2,700 |
2022/02/15 | 825 | 827 | 823 | 823 | 2,700 |
2022/02/14 | 828 | 835 | 824 | 825 | 2,700 |
2022/02/10 | 829 | 829 | 823 | 828 | 3,800 |
2022/02/09 | 814 | 829 | 814 | 824 | 6,400 |
2022/02/08 | 825 | 827 | 816 | 816 | 4,100 |
2022/02/07 | 829 | 830 | 815 | 815 | 5,400 |
2022/02/04 | 821 | 829 | 820 | 826 | 4,900 |
2022/02/03 | 830 | 830 | 817 | 817 | 4,000 |
2022/02/02 | 824 | 830 | 823 | 827 | 3,400 |
2022/02/01 | 830 | 830 | 824 | 824 | 1,500 |
2022/01/31 | 827 | 827 | 821 | 823 | 2,700 |
2022/01/28 | 818 | 818 | 812 | 818 | 4,000 |
2022/01/27 | 816 | 816 | 802 | 810 | 18,600 |
2022/01/26 | 819 | 819 | 813 | 813 | 2,200 |
2022/01/25 | 814 | 817 | 813 | 813 | 2,200 |
2022/01/24 | 819 | 820 | 812 | 814 | 6,100 |
2022/01/21 | 813 | 818 | 813 | 818 | 2,200 |
2022/01/20 | 814 | 818 | 813 | 814 | 5,600 |
2022/01/19 | 814 | 818 | 813 | 814 | 8,900 |
2022/01/18 | 821 | 821 | 815 | 815 | 5,000 |
2022/01/17 | 816 | 821 | 816 | 821 | 1,200 |
2022/01/14 | 815 | 819 | 813 | 818 | 7,400 |
2022/01/13 | 819 | 819 | 812 | 812 | 6,100 |
2022/01/12 | 816 | 821 | 814 | 819 | 8,100 |
2022/01/11 | 812 | 816 | 812 | 816 | 12,300 |
2022/01/07 | 813 | 817 | 812 | 814 | 8,100 |
2022/01/06 | 824 | 824 | 812 | 815 | 19,900 |
2022/01/05 | 833 | 833 | 819 | 822 | 8,400 |
2022/01/04 | 838 | 853 | 817 | 822 | 11,500 |