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 |
---|---|---|---|---|---|
2023/12/29 | 765 | 765 | 758 | 762 | 5,500 |
2023/12/28 | 751 | 765 | 749 | 757 | 6,200 |
2023/12/27 | 759 | 759 | 739 | 741 | 23,500 |
2023/12/26 | 757 | 762 | 754 | 757 | 3,900 |
2023/12/25 | 764 | 767 | 754 | 756 | 15,000 |
2023/12/22 | 762 | 767 | 761 | 764 | 8,200 |
2023/12/21 | 774 | 774 | 764 | 766 | 3,100 |
2023/12/20 | 784 | 785 | 770 | 774 | 5,500 |
2023/12/19 | 770 | 789 | 767 | 784 | 7,500 |
2023/12/18 | 768 | 771 | 759 | 771 | 10,600 |
2023/12/15 | 786 | 786 | 770 | 771 | 8,000 |
2023/12/14 | 788 | 794 | 778 | 779 | 5,200 |
2023/12/13 | 804 | 804 | 784 | 787 | 6,000 |
2023/12/12 | 789 | 812 | 789 | 801 | 16,000 |
2023/12/11 | 779 | 786 | 779 | 784 | 5,500 |
2023/12/08 | 783 | 786 | 773 | 776 | 13,300 |
2023/12/07 | 815 | 815 | 780 | 783 | 8,800 |
2023/12/06 | 814 | 821 | 814 | 815 | 13,300 |
2023/12/05 | 819 | 820 | 813 | 814 | 13,100 |
2023/12/04 | 807 | 819 | 807 | 815 | 34,500 |
2023/12/01 | 819 | 850 | 792 | 812 | 232,400 |
2023/11/30 | 758 | 760 | 755 | 756 | 4,300 |
2023/11/29 | 759 | 760 | 753 | 760 | 3,200 |
2023/11/28 | 763 | 769 | 759 | 759 | 2,800 |
2023/11/27 | 765 | 765 | 759 | 762 | 5,400 |
2023/11/24 | 760 | 765 | 758 | 760 | 5,100 |
2023/11/22 | 759 | 765 | 754 | 765 | 6,600 |
2023/11/21 | 757 | 759 | 751 | 751 | 9,900 |
2023/11/20 | 751 | 758 | 750 | 750 | 6,200 |
2023/11/17 | 750 | 756 | 747 | 751 | 2,200 |
2023/11/16 | 746 | 751 | 746 | 746 | 5,100 |
2023/11/15 | 752 | 753 | 745 | 748 | 4,300 |
2023/11/14 | 750 | 756 | 748 | 753 | 6,000 |
2023/11/13 | 759 | 760 | 753 | 753 | 6,700 |
2023/11/10 | 764 | 764 | 759 | 761 | 3,000 |
2023/11/09 | 762 | 765 | 757 | 761 | 2,400 |
2023/11/08 | 763 | 767 | 755 | 755 | 5,600 |
2023/11/07 | 760 | 767 | 760 | 763 | 4,800 |
2023/11/06 | 768 | 769 | 757 | 759 | 7,400 |
2023/11/02 | 780 | 780 | 753 | 759 | 6,400 |
2023/11/01 | 768 | 779 | 766 | 774 | 8,700 |
2023/10/31 | 757 | 769 | 755 | 769 | 15,500 |
2023/10/30 | 790 | 790 | 750 | 750 | 63,800 |
2023/10/27 | 776 | 790 | 776 | 790 | 6,600 |
2023/10/26 | 785 | 785 | 776 | 776 | 6,300 |
2023/10/25 | 782 | 788 | 780 | 785 | 3,400 |
2023/10/24 | 782 | 785 | 779 | 779 | 6,300 |
2023/10/23 | 792 | 792 | 781 | 781 | 5,900 |
2023/10/20 | 785 | 789 | 785 | 789 | 4,500 |
2023/10/19 | 793 | 795 | 787 | 787 | 6,500 |
2023/10/18 | 792 | 798 | 790 | 793 | 8,400 |
2023/10/17 | 793 | 796 | 792 | 792 | 5,000 |
2023/10/16 | 794 | 798 | 791 | 794 | 11,600 |
2023/10/13 | 794 | 798 | 790 | 794 | 11,700 |
2023/10/12 | 792 | 798 | 791 | 795 | 5,500 |
2023/10/11 | 799 | 799 | 788 | 791 | 10,800 |
2023/10/10 | 787 | 800 | 784 | 800 | 6,300 |
2023/10/06 | 770 | 783 | 770 | 779 | 5,300 |
2023/10/05 | 776 | 776 | 766 | 768 | 7,900 |
2023/10/04 | 768 | 773 | 759 | 762 | 14,200 |
2023/10/03 | 790 | 791 | 774 | 774 | 5,400 |
2023/10/02 | 784 | 795 | 784 | 790 | 4,200 |
2023/09/29 | 796 | 796 | 786 | 786 | 5,800 |
2023/09/28 | 800 | 806 | 788 | 789 | 27,200 |
2023/09/27 | 810 | 818 | 804 | 808 | 19,800 |
2023/09/26 | 814 | 816 | 805 | 814 | 7,700 |
2023/09/25 | 807 | 810 | 806 | 808 | 3,600 |
2023/09/22 | 817 | 817 | 801 | 804 | 10,200 |
2023/09/21 | 823 | 823 | 806 | 809 | 5,900 |
2023/09/20 | 832 | 832 | 818 | 818 | 7,400 |
2023/09/19 | 832 | 837 | 827 | 837 | 9,100 |
2023/09/15 | 817 | 825 | 812 | 825 | 8,300 |
2023/09/14 | 808 | 815 | 806 | 809 | 6,600 |
2023/09/13 | 805 | 810 | 804 | 807 | 5,100 |
2023/09/12 | 812 | 816 | 809 | 811 | 3,700 |
2023/09/11 | 828 | 828 | 808 | 812 | 7,600 |
2023/09/08 | 825 | 829 | 825 | 825 | 9,800 |
2023/09/07 | 830 | 832 | 828 | 829 | 4,300 |
2023/09/06 | 830 | 834 | 829 | 832 | 5,400 |
2023/09/05 | 835 | 835 | 829 | 833 | 8,100 |
2023/09/04 | 833 | 836 | 830 | 835 | 7,600 |
2023/09/01 | 829 | 833 | 829 | 833 | 5,900 |
2023/08/31 | 829 | 831 | 827 | 831 | 5,000 |
2023/08/30 | 830 | 830 | 823 | 825 | 11,100 |
2023/08/29 | 825 | 829 | 824 | 826 | 12,200 |
2023/08/28 | 823 | 825 | 822 | 825 | 7,800 |
2023/08/25 | 822 | 827 | 822 | 822 | 8,400 |
2023/08/24 | 818 | 824 | 818 | 820 | 5,500 |
2023/08/23 | 816 | 820 | 810 | 818 | 5,900 |
2023/08/22 | 817 | 818 | 815 | 815 | 5,500 |
2023/08/21 | 812 | 817 | 812 | 816 | 4,200 |
2023/08/18 | 814 | 819 | 814 | 814 | 5,000 |
2023/08/17 | 823 | 823 | 815 | 815 | 9,100 |
2023/08/16 | 820 | 823 | 819 | 819 | 10,200 |
2023/08/15 | 817 | 825 | 817 | 823 | 7,600 |
2023/08/14 | 811 | 823 | 811 | 823 | 10,000 |
2023/08/10 | 807 | 816 | 801 | 816 | 14,400 |
2023/08/09 | 794 | 812 | 794 | 808 | 14,000 |
2023/08/08 | 793 | 800 | 792 | 794 | 11,600 |
2023/08/07 | 790 | 796 | 789 | 795 | 4,900 |
2023/08/04 | 791 | 794 | 790 | 794 | 7,500 |
2023/08/03 | 794 | 797 | 791 | 791 | 13,900 |
2023/08/02 | 796 | 799 | 795 | 796 | 7,500 |
2023/08/01 | 800 | 801 | 796 | 797 | 7,800 |
2023/07/31 | 811 | 811 | 799 | 800 | 6,100 |
2023/07/28 | 806 | 808 | 797 | 798 | 70,100 |
2023/07/27 | 793 | 805 | 793 | 804 | 9,800 |
2023/07/26 | 797 | 797 | 793 | 795 | 3,300 |
2023/07/25 | 794 | 798 | 794 | 794 | 5,000 |
2023/07/24 | 794 | 797 | 790 | 794 | 10,600 |
2023/07/21 | 788 | 795 | 788 | 790 | 8,700 |
2023/07/20 | 793 | 793 | 789 | 789 | 3,300 |
2023/07/19 | 789 | 796 | 787 | 789 | 11,000 |
2023/07/18 | 790 | 792 | 787 | 789 | 7,100 |
2023/07/14 | 796 | 798 | 786 | 790 | 9,700 |
2023/07/13 | 799 | 799 | 781 | 796 | 8,900 |
2023/07/12 | 784 | 797 | 779 | 791 | 19,000 |
2023/07/11 | 787 | 790 | 765 | 766 | 14,800 |
2023/07/10 | 797 | 802 | 785 | 785 | 13,300 |
2023/07/07 | 811 | 811 | 797 | 797 | 9,900 |
2023/07/06 | 810 | 818 | 807 | 814 | 6,500 |
2023/07/05 | 825 | 825 | 810 | 811 | 8,500 |
2023/07/04 | 827 | 830 | 819 | 819 | 8,900 |
2023/07/03 | 830 | 838 | 825 | 827 | 6,300 |
2023/06/30 | 830 | 834 | 827 | 827 | 6,300 |
2023/06/29 | 825 | 827 | 822 | 825 | 4,100 |
2023/06/28 | 823 | 830 | 823 | 828 | 6,300 |
2023/06/27 | 825 | 829 | 825 | 828 | 7,700 |
2023/06/26 | 825 | 831 | 825 | 827 | 1,900 |
2023/06/23 | 828 | 834 | 826 | 827 | 10,200 |
2023/06/22 | 830 | 831 | 828 | 828 | 5,200 |
2023/06/21 | 823 | 830 | 823 | 828 | 4,700 |
2023/06/20 | 822 | 828 | 822 | 827 | 5,700 |
2023/06/19 | 825 | 828 | 825 | 828 | 3,600 |
2023/06/16 | 826 | 830 | 821 | 822 | 20,500 |
2023/06/15 | 827 | 834 | 824 | 826 | 7,300 |
2023/06/14 | 827 | 828 | 822 | 827 | 9,400 |
2023/06/13 | 819 | 830 | 819 | 824 | 11,100 |
2023/06/12 | 811 | 819 | 811 | 819 | 7,000 |
2023/06/09 | 808 | 816 | 802 | 811 | 14,200 |
2023/06/08 | 801 | 808 | 791 | 802 | 17,600 |
2023/06/07 | 802 | 808 | 800 | 806 | 24,100 |
2023/06/06 | 807 | 816 | 804 | 807 | 24,400 |
2023/06/05 | 821 | 828 | 819 | 826 | 16,400 |
2023/06/02 | 827 | 827 | 816 | 820 | 7,100 |
2023/06/01 | 808 | 831 | 805 | 820 | 18,700 |
2023/05/31 | 808 | 812 | 806 | 808 | 13,000 |
2023/05/30 | 815 | 815 | 805 | 808 | 13,800 |
2023/05/29 | 838 | 841 | 828 | 828 | 15,100 |
2023/05/26 | 840 | 847 | 832 | 838 | 16,600 |
2023/05/25 | 852 | 860 | 840 | 840 | 27,400 |
2023/05/24 | 884 | 884 | 850 | 860 | 114,700 |
2023/05/23 | 828 | 830 | 825 | 829 | 6,200 |
2023/05/22 | 830 | 832 | 827 | 828 | 4,600 |
2023/05/19 | 834 | 834 | 828 | 830 | 5,300 |
2023/05/18 | 828 | 833 | 827 | 830 | 5,500 |
2023/05/17 | 822 | 830 | 819 | 829 | 6,800 |
2023/05/16 | 824 | 827 | 822 | 822 | 7,200 |
2023/05/15 | 825 | 828 | 824 | 825 | 3,400 |
2023/05/12 | 826 | 829 | 825 | 825 | 2,700 |
2023/05/11 | 821 | 830 | 821 | 825 | 3,200 |
2023/05/10 | 835 | 835 | 812 | 826 | 6,200 |
2023/05/09 | 834 | 834 | 827 | 830 | 4,500 |
2023/05/08 | 834 | 834 | 827 | 834 | 5,900 |
2023/05/02 | 830 | 830 | 820 | 828 | 5,400 |
2023/05/01 | 820 | 820 | 816 | 820 | 4,600 |
2023/04/28 | 804 | 819 | 802 | 819 | 9,900 |
2023/04/27 | 789 | 800 | 789 | 797 | 56,100 |
2023/04/26 | 790 | 796 | 790 | 793 | 12,000 |
2023/04/25 | 793 | 795 | 788 | 795 | 8,600 |
2023/04/24 | 789 | 792 | 779 | 792 | 11,100 |
2023/04/21 | 793 | 794 | 781 | 787 | 16,300 |
2023/04/20 | 781 | 792 | 781 | 792 | 6,800 |
2023/04/19 | 785 | 789 | 782 | 786 | 10,800 |
2023/04/18 | 793 | 793 | 784 | 790 | 8,900 |
2023/04/17 | 792 | 793 | 783 | 793 | 8,400 |
2023/04/14 | 787 | 791 | 780 | 789 | 12,200 |
2023/04/13 | 784 | 787 | 777 | 787 | 16,100 |
2023/04/12 | 780 | 786 | 770 | 784 | 15,200 |
2023/04/11 | 770 | 783 | 756 | 783 | 27,900 |
2023/04/10 | 790 | 797 | 741 | 755 | 41,600 |
2023/04/07 | 790 | 801 | 790 | 801 | 9,300 |
2023/04/06 | 793 | 804 | 791 | 791 | 12,500 |
2023/04/05 | 819 | 819 | 800 | 800 | 9,000 |
2023/04/04 | 829 | 829 | 814 | 814 | 12,600 |
2023/04/03 | 830 | 838 | 830 | 838 | 8,900 |
2023/03/31 | 827 | 830 | 822 | 830 | 8,700 |
2023/03/30 | 818 | 822 | 814 | 822 | 9,100 |
2023/03/29 | 800 | 818 | 800 | 818 | 14,600 |
2023/03/28 | 803 | 804 | 797 | 803 | 3,200 |
2023/03/27 | 791 | 804 | 791 | 803 | 4,700 |
2023/03/24 | 798 | 802 | 789 | 797 | 4,100 |
2023/03/23 | 800 | 802 | 798 | 798 | 3,800 |
2023/03/22 | 815 | 815 | 787 | 800 | 9,100 |
2023/03/20 | 784 | 800 | 781 | 785 | 5,800 |
2023/03/17 | 782 | 788 | 782 | 784 | 4,700 |
2023/03/16 | 782 | 789 | 782 | 788 | 7,800 |
2023/03/15 | 785 | 795 | 783 | 784 | 5,000 |
2023/03/14 | 785 | 787 | 781 | 785 | 7,000 |
2023/03/13 | 784 | 785 | 782 | 785 | 6,600 |
2023/03/10 | 786 | 793 | 784 | 785 | 12,500 |
2023/03/09 | 785 | 792 | 783 | 792 | 5,400 |
2023/03/08 | 785 | 787 | 783 | 787 | 7,000 |
2023/03/07 | 784 | 791 | 784 | 786 | 4,900 |
2023/03/06 | 803 | 803 | 783 | 788 | 8,600 |
2023/03/03 | 790 | 828 | 790 | 794 | 13,400 |
2023/03/02 | 796 | 800 | 789 | 789 | 7,100 |
2023/03/01 | 789 | 796 | 789 | 796 | 3,500 |
2023/02/28 | 794 | 794 | 788 | 789 | 3,500 |
2023/02/27 | 786 | 791 | 786 | 791 | 4,000 |
2023/02/24 | 782 | 791 | 782 | 787 | 2,100 |
2023/02/22 | 785 | 787 | 782 | 782 | 7,900 |
2023/02/21 | 783 | 789 | 783 | 785 | 4,500 |
2023/02/20 | 782 | 787 | 781 | 784 | 3,200 |
2023/02/17 | 779 | 791 | 779 | 782 | 8,300 |
2023/02/16 | 783 | 792 | 783 | 792 | 5,300 |
2023/02/15 | 795 | 795 | 783 | 783 | 4,900 |
2023/02/14 | 781 | 795 | 781 | 795 | 4,400 |
2023/02/13 | 771 | 790 | 771 | 781 | 8,200 |
2023/02/10 | 770 | 783 | 770 | 781 | 4,200 |
2023/02/09 | 766 | 775 | 766 | 773 | 4,800 |
2023/02/08 | 764 | 766 | 761 | 765 | 2,700 |
2023/02/07 | 769 | 769 | 761 | 761 | 1,900 |
2023/02/06 | 764 | 765 | 761 | 765 | 5,700 |
2023/02/03 | 771 | 772 | 758 | 762 | 4,900 |
2023/02/02 | 755 | 760 | 755 | 759 | 3,500 |
2023/02/01 | 754 | 760 | 754 | 755 | 5,100 |
2023/01/31 | 754 | 764 | 754 | 755 | 8,900 |
2023/01/30 | 758 | 758 | 748 | 756 | 37,300 |
2023/01/27 | 734 | 752 | 734 | 746 | 17,000 |
2023/01/26 | 736 | 738 | 728 | 731 | 12,200 |
2023/01/25 | 746 | 747 | 731 | 736 | 14,800 |
2023/01/24 | 773 | 773 | 742 | 746 | 15,700 |
2023/01/23 | 766 | 766 | 758 | 758 | 10,200 |
2023/01/20 | 764 | 769 | 763 | 763 | 10,100 |
2023/01/19 | 765 | 769 | 764 | 764 | 12,100 |
2023/01/18 | 764 | 769 | 760 | 768 | 13,300 |
2023/01/17 | 768 | 768 | 763 | 763 | 5,300 |
2023/01/16 | 765 | 770 | 763 | 764 | 9,400 |
2023/01/13 | 767 | 773 | 764 | 765 | 10,400 |
2023/01/12 | 768 | 771 | 766 | 766 | 5,600 |
2023/01/11 | 767 | 773 | 767 | 768 | 5,200 |
2023/01/10 | 771 | 771 | 767 | 767 | 3,300 |
2023/01/06 | 766 | 771 | 766 | 771 | 2,400 |
2023/01/05 | 766 | 772 | 766 | 767 | 10,500 |
2023/01/04 | 774 | 780 | 771 | 771 | 3,900 |