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

日本電波工業(6779)の株価時系列情報

日本電波工業(6779)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
2009/12/30 1,699 1,700 1,666 1,680 50,300
2009/12/29 1,740 1,741 1,677 1,686 102,400
2009/12/28 1,730 1,749 1,712 1,735 94,200
2009/12/25 1,730 1,730 1,681 1,702 71,900
2009/12/24 1,730 1,740 1,708 1,716 101,200
2009/12/22 1,685 1,707 1,680 1,702 140,800
2009/12/21 1,640 1,669 1,640 1,663 69,100
2009/12/18 1,635 1,657 1,622 1,646 97,200
2009/12/17 1,630 1,677 1,618 1,665 199,000
2009/12/16 1,600 1,640 1,574 1,600 121,500
2009/12/15 1,598 1,610 1,576 1,600 265,800
2009/12/14 1,539 1,568 1,527 1,557 116,100
2009/12/11 1,507 1,543 1,498 1,535 161,100
2009/12/10 1,460 1,514 1,457 1,479 180,500
2009/12/09 1,530 1,530 1,456 1,475 249,700
2009/12/08 1,583 1,619 1,554 1,559 307,200
2009/12/07 1,598 1,598 1,561 1,588 178,300
2009/12/04 1,518 1,550 1,491 1,538 258,000
2009/12/03 1,459 1,499 1,439 1,498 239,400
2009/12/02 1,400 1,429 1,393 1,424 185,900
2009/12/01 1,377 1,395 1,323 1,382 195,900
2009/11/30 1,375 1,389 1,365 1,382 188,200
2009/11/27 1,351 1,360 1,307 1,310 154,300
2009/11/26 1,356 1,395 1,339 1,377 148,900
2009/11/25 1,336 1,364 1,322 1,354 165,600
2009/11/24 1,437 1,438 1,356 1,361 184,100
2009/11/20 1,381 1,420 1,372 1,418 205,400
2009/11/19 1,422 1,422 1,383 1,401 161,700
2009/11/18 1,407 1,430 1,381 1,428 273,400
2009/11/17 1,482 1,496 1,421 1,430 237,100
2009/11/16 1,519 1,530 1,460 1,479 192,800
2009/11/13 1,555 1,556 1,484 1,518 350,500
2009/11/12 1,635 1,640 1,575 1,584 224,900
2009/11/11 1,691 1,691 1,636 1,643 188,900
2009/11/10 1,785 1,785 1,670 1,691 224,800
2009/11/09 1,800 1,804 1,743 1,760 258,700
2009/11/06 1,696 1,804 1,696 1,761 465,200
2009/11/05 1,704 1,731 1,677 1,694 73,800
2009/11/04 1,690 1,744 1,690 1,714 99,300
2009/11/02 1,661 1,716 1,657 1,714 93,200
2009/10/30 1,710 1,737 1,686 1,721 118,700
2009/10/29 1,621 1,680 1,611 1,655 149,800
2009/10/28 1,736 1,764 1,650 1,651 238,600
2009/10/27 1,801 1,812 1,747 1,760 160,800
2009/10/26 1,807 1,839 1,806 1,835 81,900
2009/10/23 1,819 1,840 1,800 1,836 123,900
2009/10/22 1,759 1,795 1,730 1,795 124,400
2009/10/21 1,765 1,775 1,742 1,761 64,300
2009/10/20 1,799 1,808 1,754 1,764 83,400
2009/10/19 1,765 1,786 1,742 1,769 149,900
2009/10/16 1,850 1,850 1,793 1,802 88,200
2009/10/15 1,886 1,886 1,811 1,820 98,000
2009/10/14 1,861 1,873 1,806 1,845 174,800
2009/10/13 1,870 1,870 1,842 1,858 130,500
2009/10/09 1,767 1,817 1,763 1,810 124,400
2009/10/08 1,727 1,766 1,695 1,753 130,500
2009/10/07 1,651 1,740 1,651 1,723 152,900
2009/10/06 1,627 1,660 1,594 1,642 130,800
2009/10/05 1,581 1,600 1,560 1,581 115,500
2009/10/02 1,602 1,623 1,585 1,608 162,400
2009/10/01 1,700 1,728 1,681 1,692 120,000
2009/09/30 1,779 1,784 1,724 1,742 115,600
2009/09/29 1,723 1,784 1,722 1,783 196,800
2009/09/28 1,772 1,772 1,697 1,706 198,300
2009/09/25 1,839 1,849 1,805 1,822 117,200
2009/09/24 1,843 1,863 1,832 1,860 128,100
2009/09/18 1,860 1,861 1,802 1,842 110,400
2009/09/17 1,886 1,887 1,832 1,844 130,400
2009/09/16 1,825 1,900 1,825 1,849 152,900
2009/09/15 1,848 1,866 1,820 1,822 127,000
2009/09/14 1,870 1,875 1,822 1,834 176,300
2009/09/11 1,923 1,934 1,873 1,879 263,100
2009/09/10 1,899 1,947 1,877 1,910 254,600
2009/09/09 1,910 1,910 1,855 1,887 296,200
2009/09/08 1,982 1,986 1,881 1,910 629,200
2009/09/07 1,968 2,015 1,962 1,978 137,200
2009/09/04 1,985 1,998 1,950 1,959 151,400
2009/09/03 2,000 2,010 1,972 1,981 180,400
2009/09/02 2,045 2,050 2,010 2,030 219,000
2009/09/01 2,080 2,105 2,075 2,095 110,000
2009/08/31 2,125 2,140 2,075 2,110 158,600
2009/08/28 2,140 2,140 2,100 2,110 126,000
2009/08/27 2,145 2,145 2,090 2,130 127,700
2009/08/26 2,135 2,140 2,115 2,130 175,000
2009/08/25 2,130 2,140 2,080 2,090 169,600
2009/08/24 2,130 2,140 2,085 2,110 170,600
2009/08/21 2,120 2,130 2,060 2,090 176,700
2009/08/20 2,105 2,140 2,030 2,135 318,300
2009/08/19 2,155 2,170 2,110 2,120 148,400
2009/08/18 2,110 2,150 2,110 2,145 176,000
2009/08/17 2,220 2,230 2,140 2,175 251,500
2009/08/14 2,210 2,240 2,210 2,220 217,700
2009/08/13 2,235 2,255 2,205 2,240 208,500
2009/08/12 2,220 2,250 2,205 2,230 236,600
2009/08/11 2,225 2,275 2,225 2,255 141,100
2009/08/10 2,250 2,290 2,210 2,225 461,900
2009/08/07 2,285 2,290 2,155 2,195 785,200
2009/08/06 2,505 2,525 2,230 2,280 1,633,500
2009/08/05 2,445 2,445 2,305 2,430 168,300
2009/08/04 2,450 2,470 2,375 2,380 110,000
2009/08/03 2,350 2,475 2,350 2,410 145,300
2009/07/31 2,310 2,350 2,250 2,310 204,800
2009/07/30 2,225 2,230 2,190 2,200 63,000
2009/07/29 2,180 2,230 2,175 2,200 102,400
2009/07/28 2,275 2,340 2,185 2,230 122,300
2009/07/27 2,270 2,330 2,250 2,315 145,300
2009/07/24 2,250 2,270 2,180 2,220 101,000
2009/07/23 2,170 2,240 2,145 2,230 114,400
2009/07/22 2,140 2,165 2,110 2,145 102,200
2009/07/21 2,100 2,175 2,045 2,170 132,300
2009/07/17 2,070 2,070 1,980 2,020 166,700
2009/07/16 2,050 2,090 2,040 2,065 177,600
2009/07/15 1,982 2,020 1,950 1,960 96,000
2009/07/14 1,937 2,025 1,893 1,947 178,300
2009/07/13 1,959 1,961 1,735 1,787 294,400
2009/07/10 2,000 2,045 2,000 2,040 63,400
2009/07/09 2,020 2,070 1,982 2,005 76,800
2009/07/08 2,120 2,120 2,030 2,060 80,900
2009/07/07 2,250 2,260 2,125 2,145 81,900
2009/07/06 2,240 2,260 2,165 2,240 132,000
2009/07/03 2,085 2,280 2,085 2,255 181,000
2009/07/02 2,165 2,220 2,150 2,200 146,900
2009/07/01 2,000 2,160 1,997 2,135 204,000
2009/06/30 1,985 2,045 1,963 2,030 183,200
2009/06/29 2,030 2,050 1,930 1,955 159,300
2009/06/26 1,995 2,035 1,950 2,035 159,400
2009/06/25 1,992 2,045 1,963 2,010 84,900
2009/06/24 1,952 1,990 1,890 1,962 110,700
2009/06/23 1,970 1,975 1,915 1,947 128,300
2009/06/22 2,050 2,070 2,010 2,015 64,400
2009/06/19 2,100 2,120 2,005 2,015 114,300
2009/06/18 2,090 2,105 2,050 2,095 62,700
2009/06/17 2,000 2,110 2,000 2,090 109,300
2009/06/16 2,100 2,105 2,000 2,040 76,600
2009/06/15 2,170 2,195 2,120 2,135 75,700
2009/06/12 2,195 2,195 2,140 2,150 144,100
2009/06/11 2,150 2,220 2,100 2,155 209,000
2009/06/10 2,230 2,250 2,175 2,190 191,900
2009/06/09 2,155 2,215 2,120 2,190 163,000
2009/06/08 2,200 2,230 2,085 2,120 221,000
2009/06/05 2,080 2,200 2,075 2,170 317,800
2009/06/04 2,045 2,065 2,040 2,045 145,600
2009/06/03 2,020 2,110 2,015 2,085 262,100
2009/06/02 1,957 2,025 1,937 1,992 225,400
2009/06/01 1,871 1,973 1,853 1,927 234,500
2009/05/29 1,876 1,889 1,830 1,841 197,700
2009/05/28 1,779 1,856 1,761 1,849 267,700
2009/05/27 1,850 1,864 1,791 1,796 110,700
2009/05/26 1,850 1,850 1,780 1,807 163,600
2009/05/25 1,883 1,915 1,823 1,842 195,300
2009/05/22 1,895 1,936 1,869 1,883 230,800
2009/05/21 1,916 1,945 1,890 1,914 174,500
2009/05/20 1,980 2,060 1,901 1,945 322,700
2009/05/19 2,030 2,040 1,887 2,020 365,400
2009/05/18 1,750 1,821 1,700 1,786 279,200
2009/05/15 1,745 1,938 1,691 1,722 489,600
2009/05/14 1,660 1,767 1,600 1,638 484,900
2009/05/13 1,577 1,680 1,546 1,671 580,900
2009/05/12 1,640 1,670 1,520 1,550 431,500
2009/05/11 1,733 1,740 1,669 1,700 84,800
2009/05/08 1,669 1,703 1,659 1,703 91,400
2009/05/07 1,625 1,702 1,623 1,699 259,900
2009/05/01 1,570 1,610 1,570 1,609 75,600
2009/04/30 1,515 1,601 1,515 1,600 181,000
2009/04/28 1,500 1,557 1,485 1,495 221,300
2009/04/27 1,497 1,515 1,470 1,499 74,300
2009/04/24 1,466 1,502 1,431 1,444 137,100
2009/04/23 1,467 1,499 1,447 1,488 66,700
2009/04/22 1,500 1,530 1,476 1,487 62,400
2009/04/21 1,490 1,533 1,476 1,496 66,100
2009/04/20 1,549 1,578 1,525 1,575 98,400
2009/04/17 1,460 1,525 1,440 1,525 192,300
2009/04/16 1,431 1,453 1,415 1,420 156,100
2009/04/15 1,449 1,450 1,411 1,420 93,700
2009/04/14 1,418 1,449 1,381 1,431 176,200
2009/04/13 1,436 1,463 1,388 1,398 211,300
2009/04/10 1,482 1,486 1,406 1,434 149,400
2009/04/09 1,425 1,440 1,395 1,402 318,100
2009/04/08 1,475 1,475 1,400 1,413 246,600
2009/04/07 1,568 1,574 1,518 1,526 76,100
2009/04/06 1,580 1,619 1,528 1,549 171,400
2009/04/03 1,580 1,580 1,532 1,541 160,300
2009/04/02 1,479 1,539 1,471 1,512 194,700
2009/04/01 1,452 1,484 1,421 1,478 118,700
2009/03/31 1,360 1,482 1,359 1,472 130,100
2009/03/30 1,470 1,510 1,382 1,388 150,100
2009/03/27 1,487 1,535 1,449 1,456 92,800
2009/03/26 1,450 1,490 1,418 1,487 120,300
2009/03/25 1,505 1,505 1,409 1,420 177,000
2009/03/24 1,509 1,514 1,482 1,507 106,700
2009/03/23 1,459 1,472 1,430 1,469 214,200
2009/03/19 1,528 1,528 1,403 1,419 175,800
2009/03/18 1,544 1,609 1,518 1,532 130,600
2009/03/17 1,572 1,595 1,505 1,525 214,300
2009/03/16 1,520 1,624 1,520 1,562 102,100
2009/03/13 1,514 1,547 1,512 1,529 133,400
2009/03/12 1,499 1,546 1,393 1,414 213,000
2009/03/11 1,450 1,515 1,435 1,498 116,600
2009/03/10 1,400 1,440 1,379 1,395 89,600
2009/03/09 1,397 1,429 1,342 1,421 131,200
2009/03/06 1,397 1,397 1,325 1,330 204,600
2009/03/05 1,400 1,470 1,399 1,417 331,800
2009/03/04 1,250 1,310 1,220 1,289 218,100
2009/03/03 1,180 1,218 1,167 1,199 60,300
2009/03/02 1,221 1,245 1,170 1,204 100,900
2009/02/27 1,225 1,241 1,199 1,222 52,400
2009/02/26 1,200 1,220 1,183 1,191 74,500
2009/02/25 1,185 1,225 1,166 1,205 166,400
2009/02/24 1,101 1,139 1,080 1,128 103,900
2009/02/23 1,105 1,140 1,078 1,121 54,200
2009/02/20 1,112 1,153 1,100 1,136 107,200
2009/02/19 1,113 1,138 1,100 1,104 190,600
2009/02/18 1,142 1,173 1,125 1,133 87,500
2009/02/17 1,160 1,191 1,135 1,181 95,600
2009/02/16 1,202 1,208 1,115 1,149 287,200
2009/02/13 1,322 1,337 1,183 1,222 259,600
2009/02/12 1,332 1,375 1,303 1,358 215,000
2009/02/10 1,382 1,401 1,342 1,392 202,700
2009/02/09 1,224 1,367 1,224 1,362 264,000
2009/02/06 1,260 1,280 1,246 1,267 173,400
2009/02/05 1,184 1,256 1,161 1,202 193,400
2009/02/04 1,093 1,227 1,093 1,203 217,600
2009/02/03 1,116 1,145 1,085 1,091 106,200
2009/02/02 1,121 1,147 1,062 1,077 181,100
2009/01/30 1,132 1,170 1,112 1,161 103,100
2009/01/29 1,209 1,250 1,137 1,170 158,500
2009/01/28 1,200 1,212 1,163 1,198 106,500
2009/01/27 1,172 1,180 1,143 1,175 79,500
2009/01/26 1,115 1,176 1,109 1,112 97,100
2009/01/23 1,200 1,200 1,125 1,134 56,000
2009/01/22 1,210 1,256 1,100 1,238 192,200
2009/01/21 1,181 1,227 1,174 1,206 137,300
2009/01/20 1,204 1,257 1,164 1,241 151,300
2009/01/19 1,197 1,230 1,165 1,224 211,000
2009/01/16 1,009 1,110 1,009 1,099 134,700
2009/01/15 1,011 1,040 973 1,029 137,700
2009/01/14 1,023 1,053 1,020 1,032 98,000
2009/01/13 1,099 1,099 1,021 1,043 143,700
2009/01/09 1,105 1,116 1,080 1,093 171,800
2009/01/08 1,155 1,174 1,090 1,105 275,500
2009/01/07 1,078 1,169 1,078 1,153 240,800
2009/01/06 1,051 1,090 1,046 1,072 104,000
2009/01/05 1,086 1,119 1,057 1,058 38,400

このページの先頭へ