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 |
---|---|---|---|---|---|
2018/12/28 | 361 | 379 | 359 | 377 | 74,100 |
2018/12/27 | 350 | 368 | 345 | 368 | 118,000 |
2018/12/26 | 332 | 348 | 325 | 331 | 125,400 |
2018/12/25 | 330 | 331 | 319 | 324 | 175,000 |
2018/12/21 | 371 | 371 | 345 | 352 | 155,700 |
2018/12/20 | 383 | 385 | 364 | 367 | 90,300 |
2018/12/19 | 400 | 401 | 388 | 390 | 151,800 |
2018/12/18 | 413 | 413 | 395 | 396 | 144,000 |
2018/12/17 | 444 | 446 | 420 | 420 | 85,200 |
2018/12/14 | 462 | 466 | 444 | 444 | 68,700 |
2018/12/13 | 470 | 479 | 462 | 462 | 88,100 |
2018/12/12 | 466 | 474 | 459 | 468 | 127,000 |
2018/12/11 | 455 | 463 | 445 | 458 | 130,400 |
2018/12/10 | 458 | 458 | 444 | 455 | 80,200 |
2018/12/07 | 468 | 468 | 459 | 464 | 41,200 |
2018/12/06 | 471 | 471 | 458 | 461 | 59,000 |
2018/12/05 | 468 | 483 | 467 | 471 | 48,100 |
2018/12/04 | 490 | 490 | 478 | 483 | 41,000 |
2018/12/03 | 493 | 496 | 486 | 490 | 72,100 |
2018/11/30 | 494 | 499 | 489 | 491 | 69,300 |
2018/11/29 | 504 | 504 | 495 | 498 | 61,100 |
2018/11/28 | 509 | 510 | 500 | 502 | 59,500 |
2018/11/27 | 515 | 520 | 510 | 510 | 26,800 |
2018/11/26 | 506 | 523 | 506 | 515 | 23,200 |
2018/11/22 | 500 | 515 | 500 | 514 | 20,900 |
2018/11/21 | 505 | 511 | 501 | 506 | 33,400 |
2018/11/20 | 510 | 519 | 510 | 515 | 21,200 |
2018/11/19 | 528 | 532 | 520 | 520 | 28,900 |
2018/11/16 | 532 | 539 | 529 | 531 | 38,600 |
2018/11/15 | 523 | 540 | 519 | 532 | 66,100 |
2018/11/14 | 512 | 525 | 507 | 516 | 52,000 |
2018/11/13 | 526 | 526 | 505 | 508 | 77,300 |
2018/11/12 | 533 | 541 | 523 | 523 | 69,900 |
2018/11/09 | 526 | 545 | 520 | 542 | 189,900 |
2018/11/08 | 525 | 543 | 516 | 526 | 105,700 |
2018/11/07 | 521 | 526 | 511 | 524 | 99,600 |
2018/11/06 | 505 | 546 | 504 | 541 | 122,200 |
2018/11/05 | 511 | 511 | 507 | 508 | 27,600 |
2018/11/02 | 504 | 514 | 501 | 511 | 66,400 |
2018/11/01 | 489 | 510 | 488 | 504 | 70,100 |
2018/10/31 | 500 | 500 | 490 | 493 | 41,500 |
2018/10/30 | 450 | 497 | 449 | 496 | 124,800 |
2018/10/29 | 451 | 466 | 451 | 452 | 91,900 |
2018/10/26 | 463 | 468 | 449 | 451 | 65,400 |
2018/10/25 | 465 | 468 | 460 | 460 | 60,700 |
2018/10/24 | 469 | 476 | 466 | 471 | 29,300 |
2018/10/23 | 479 | 479 | 467 | 469 | 40,000 |
2018/10/22 | 479 | 489 | 476 | 477 | 31,500 |
2018/10/19 | 481 | 487 | 477 | 481 | 27,100 |
2018/10/18 | 494 | 495 | 481 | 483 | 37,500 |
2018/10/17 | 493 | 500 | 491 | 492 | 22,500 |
2018/10/16 | 483 | 496 | 483 | 490 | 25,400 |
2018/10/15 | 499 | 499 | 481 | 487 | 59,900 |
2018/10/12 | 486 | 511 | 482 | 504 | 93,100 |
2018/10/11 | 480 | 488 | 472 | 478 | 84,900 |
2018/10/10 | 505 | 505 | 486 | 495 | 31,800 |
2018/10/09 | 509 | 509 | 489 | 491 | 53,400 |
2018/10/05 | 513 | 518 | 510 | 513 | 34,900 |
2018/10/04 | 522 | 529 | 510 | 521 | 64,700 |
2018/10/03 | 507 | 518 | 504 | 507 | 51,800 |
2018/10/02 | 507 | 519 | 506 | 509 | 43,200 |
2018/10/01 | 509 | 510 | 505 | 509 | 27,500 |
2018/09/28 | 513 | 515 | 508 | 511 | 28,000 |
2018/09/27 | 517 | 520 | 505 | 507 | 59,900 |
2018/09/26 | 521 | 523 | 518 | 522 | 47,500 |
2018/09/25 | 516 | 523 | 509 | 519 | 64,100 |
2018/09/21 | 494 | 522 | 494 | 516 | 119,000 |
2018/09/20 | 500 | 502 | 489 | 493 | 56,500 |
2018/09/19 | 494 | 507 | 494 | 505 | 79,000 |
2018/09/18 | 490 | 490 | 482 | 490 | 32,300 |
2018/09/14 | 479 | 492 | 478 | 490 | 62,300 |
2018/09/13 | 468 | 478 | 463 | 476 | 40,300 |
2018/09/12 | 473 | 474 | 461 | 467 | 53,700 |
2018/09/11 | 471 | 478 | 468 | 477 | 31,900 |
2018/09/10 | 469 | 477 | 467 | 467 | 71,600 |
2018/09/07 | 476 | 478 | 470 | 472 | 28,000 |
2018/09/06 | 477 | 481 | 473 | 476 | 39,700 |
2018/09/05 | 483 | 484 | 475 | 478 | 41,900 |
2018/09/04 | 490 | 494 | 478 | 479 | 55,000 |
2018/09/03 | 500 | 503 | 477 | 488 | 114,500 |
2018/08/31 | 507 | 515 | 500 | 502 | 82,900 |
2018/08/30 | 507 | 515 | 507 | 508 | 57,400 |
2018/08/29 | 500 | 510 | 499 | 506 | 34,300 |
2018/08/28 | 500 | 504 | 493 | 495 | 29,100 |
2018/08/27 | 482 | 510 | 482 | 503 | 97,600 |
2018/08/24 | 482 | 486 | 480 | 485 | 50,000 |
2018/08/23 | 480 | 485 | 480 | 482 | 53,000 |
2018/08/22 | 475 | 486 | 472 | 482 | 62,000 |
2018/08/21 | 472 | 472 | 466 | 469 | 48,000 |
2018/08/20 | 478 | 479 | 470 | 477 | 45,200 |
2018/08/17 | 469 | 482 | 465 | 481 | 80,600 |
2018/08/16 | 471 | 473 | 466 | 469 | 77,300 |
2018/08/15 | 485 | 485 | 470 | 474 | 67,400 |
2018/08/14 | 481 | 487 | 478 | 484 | 71,200 |
2018/08/13 | 498 | 498 | 480 | 482 | 164,600 |
2018/08/10 | 505 | 505 | 498 | 498 | 78,400 |
2018/08/09 | 513 | 513 | 505 | 507 | 40,700 |
2018/08/08 | 527 | 532 | 512 | 514 | 60,100 |
2018/08/07 | 503 | 530 | 503 | 528 | 90,500 |
2018/08/06 | 517 | 525 | 517 | 524 | 54,800 |
2018/08/03 | 532 | 532 | 516 | 516 | 101,600 |
2018/08/02 | 548 | 550 | 526 | 531 | 88,900 |
2018/08/01 | 530 | 550 | 524 | 549 | 73,300 |
2018/07/31 | 534 | 534 | 522 | 526 | 36,800 |
2018/07/30 | 541 | 541 | 523 | 532 | 53,000 |
2018/07/27 | 530 | 538 | 528 | 534 | 34,700 |
2018/07/26 | 526 | 530 | 521 | 528 | 23,000 |
2018/07/25 | 530 | 533 | 521 | 521 | 40,800 |
2018/07/24 | 517 | 533 | 515 | 530 | 52,500 |
2018/07/23 | 511 | 518 | 510 | 514 | 43,300 |
2018/07/20 | 521 | 525 | 514 | 514 | 73,400 |
2018/07/19 | 523 | 527 | 512 | 526 | 55,200 |
2018/07/18 | 510 | 519 | 510 | 517 | 36,700 |
2018/07/17 | 513 | 519 | 507 | 510 | 66,500 |
2018/07/13 | 505 | 517 | 505 | 515 | 27,000 |
2018/07/12 | 504 | 506 | 500 | 504 | 30,600 |
2018/07/11 | 513 | 513 | 500 | 509 | 45,100 |
2018/07/10 | 525 | 530 | 513 | 514 | 49,800 |
2018/07/09 | 514 | 528 | 506 | 525 | 66,400 |
2018/07/06 | 503 | 512 | 499 | 512 | 69,100 |
2018/07/05 | 512 | 531 | 494 | 495 | 133,400 |
2018/07/04 | 499 | 503 | 494 | 498 | 69,800 |
2018/07/03 | 513 | 516 | 498 | 502 | 88,300 |
2018/07/02 | 532 | 537 | 511 | 513 | 87,800 |
2018/06/29 | 520 | 538 | 519 | 534 | 85,400 |
2018/06/28 | 520 | 522 | 505 | 517 | 99,100 |
2018/06/27 | 542 | 542 | 519 | 525 | 190,000 |
2018/06/26 | 540 | 543 | 532 | 542 | 171,800 |
2018/06/25 | 569 | 569 | 553 | 555 | 106,600 |
2018/06/22 | 581 | 582 | 569 | 578 | 73,400 |
2018/06/21 | 590 | 596 | 586 | 589 | 48,900 |
2018/06/20 | 597 | 598 | 579 | 596 | 140,600 |
2018/06/19 | 610 | 612 | 594 | 596 | 97,000 |
2018/06/18 | 619 | 619 | 607 | 611 | 74,700 |
2018/06/15 | 628 | 628 | 615 | 615 | 83,500 |
2018/06/14 | 625 | 631 | 622 | 623 | 36,800 |
2018/06/13 | 625 | 635 | 625 | 629 | 27,700 |
2018/06/12 | 625 | 634 | 623 | 625 | 71,600 |
2018/06/11 | 634 | 634 | 620 | 631 | 55,100 |
2018/06/08 | 645 | 649 | 628 | 628 | 75,500 |
2018/06/07 | 649 | 656 | 647 | 655 | 34,500 |
2018/06/06 | 639 | 649 | 637 | 646 | 37,300 |
2018/06/05 | 645 | 645 | 631 | 635 | 48,100 |
2018/06/04 | 641 | 648 | 639 | 646 | 40,500 |
2018/06/01 | 619 | 639 | 615 | 637 | 68,200 |
2018/05/31 | 625 | 626 | 620 | 620 | 64,100 |
2018/05/30 | 620 | 625 | 613 | 621 | 48,500 |
2018/05/29 | 634 | 634 | 621 | 627 | 73,700 |
2018/05/28 | 640 | 645 | 630 | 633 | 53,700 |
2018/05/25 | 644 | 646 | 638 | 639 | 36,300 |
2018/05/24 | 658 | 658 | 643 | 646 | 54,400 |
2018/05/23 | 661 | 664 | 654 | 656 | 29,300 |
2018/05/22 | 664 | 666 | 654 | 661 | 46,600 |
2018/05/21 | 642 | 663 | 642 | 660 | 88,000 |
2018/05/18 | 630 | 644 | 629 | 643 | 73,000 |
2018/05/17 | 634 | 635 | 626 | 627 | 80,000 |
2018/05/16 | 636 | 637 | 632 | 633 | 45,000 |
2018/05/15 | 649 | 649 | 632 | 636 | 105,500 |
2018/05/14 | 651 | 656 | 643 | 648 | 148,000 |
2018/05/11 | 691 | 703 | 691 | 696 | 52,600 |
2018/05/10 | 692 | 700 | 690 | 695 | 36,800 |
2018/05/09 | 680 | 695 | 680 | 692 | 61,400 |
2018/05/08 | 684 | 689 | 680 | 680 | 53,900 |
2018/05/07 | 694 | 694 | 682 | 683 | 33,600 |
2018/05/02 | 679 | 693 | 679 | 688 | 72,100 |
2018/05/01 | 685 | 689 | 679 | 679 | 64,700 |
2018/04/27 | 685 | 690 | 676 | 687 | 88,500 |
2018/04/26 | 681 | 690 | 676 | 685 | 112,600 |
2018/04/25 | 679 | 682 | 675 | 679 | 49,900 |
2018/04/24 | 680 | 690 | 680 | 683 | 54,100 |
2018/04/23 | 685 | 688 | 681 | 681 | 46,400 |
2018/04/20 | 687 | 695 | 680 | 689 | 60,800 |
2018/04/19 | 689 | 696 | 685 | 686 | 63,000 |
2018/04/18 | 690 | 703 | 687 | 688 | 77,700 |
2018/04/17 | 702 | 707 | 688 | 688 | 76,900 |
2018/04/16 | 700 | 704 | 691 | 697 | 79,200 |
2018/04/13 | 686 | 699 | 686 | 696 | 66,100 |
2018/04/12 | 690 | 693 | 682 | 684 | 44,200 |
2018/04/11 | 695 | 702 | 692 | 694 | 81,800 |
2018/04/10 | 685 | 696 | 682 | 691 | 86,200 |
2018/04/09 | 675 | 692 | 675 | 689 | 55,300 |
2018/04/06 | 669 | 680 | 669 | 674 | 49,600 |
2018/04/05 | 672 | 676 | 665 | 669 | 54,600 |
2018/04/04 | 669 | 675 | 665 | 669 | 72,400 |
2018/04/03 | 665 | 676 | 659 | 667 | 113,900 |
2018/04/02 | 665 | 681 | 660 | 675 | 78,500 |
2018/03/30 | 661 | 667 | 659 | 666 | 81,200 |
2018/03/29 | 649 | 658 | 644 | 656 | 84,400 |
2018/03/28 | 643 | 645 | 633 | 639 | 71,800 |
2018/03/27 | 634 | 653 | 628 | 646 | 128,700 |
2018/03/26 | 635 | 637 | 607 | 624 | 324,600 |
2018/03/23 | 662 | 666 | 649 | 651 | 274,600 |
2018/03/22 | 680 | 681 | 671 | 678 | 55,800 |
2018/03/20 | 680 | 681 | 673 | 679 | 85,200 |
2018/03/19 | 681 | 682 | 663 | 675 | 93,100 |
2018/03/16 | 686 | 687 | 679 | 682 | 370,300 |
2018/03/15 | 694 | 694 | 677 | 685 | 63,400 |
2018/03/14 | 695 | 697 | 689 | 690 | 42,700 |
2018/03/13 | 689 | 700 | 685 | 700 | 70,100 |
2018/03/12 | 683 | 691 | 682 | 690 | 85,900 |
2018/03/09 | 688 | 689 | 672 | 674 | 88,500 |
2018/03/08 | 686 | 695 | 677 | 678 | 62,300 |
2018/03/07 | 682 | 696 | 681 | 682 | 59,900 |
2018/03/06 | 692 | 699 | 682 | 685 | 120,600 |
2018/03/05 | 685 | 692 | 679 | 683 | 154,400 |
2018/03/02 | 688 | 695 | 685 | 685 | 167,000 |
2018/03/01 | 710 | 712 | 700 | 703 | 153,700 |
2018/02/28 | 716 | 726 | 712 | 716 | 110,700 |
2018/02/27 | 711 | 721 | 708 | 718 | 115,300 |
2018/02/26 | 707 | 716 | 703 | 704 | 98,300 |
2018/02/23 | 693 | 708 | 688 | 707 | 123,300 |
2018/02/22 | 696 | 698 | 682 | 687 | 107,700 |
2018/02/21 | 707 | 707 | 695 | 703 | 75,700 |
2018/02/20 | 705 | 711 | 701 | 708 | 70,000 |
2018/02/19 | 700 | 705 | 695 | 705 | 52,100 |
2018/02/16 | 678 | 695 | 675 | 693 | 63,300 |
2018/02/15 | 680 | 683 | 668 | 677 | 63,500 |
2018/02/14 | 681 | 684 | 657 | 666 | 179,700 |
2018/02/13 | 693 | 693 | 679 | 681 | 125,700 |
2018/02/09 | 690 | 690 | 673 | 683 | 241,200 |
2018/02/08 | 701 | 707 | 694 | 702 | 113,000 |
2018/02/07 | 715 | 715 | 697 | 697 | 149,600 |
2018/02/06 | 740 | 741 | 692 | 694 | 451,000 |
2018/02/05 | 778 | 778 | 764 | 769 | 149,400 |
2018/02/02 | 787 | 795 | 781 | 790 | 76,300 |
2018/02/01 | 791 | 796 | 785 | 795 | 63,300 |
2018/01/31 | 786 | 798 | 784 | 788 | 62,100 |
2018/01/30 | 799 | 801 | 786 | 786 | 103,300 |
2018/01/29 | 800 | 809 | 797 | 801 | 79,200 |
2018/01/26 | 804 | 804 | 796 | 800 | 83,000 |
2018/01/25 | 805 | 807 | 793 | 795 | 102,000 |
2018/01/24 | 796 | 811 | 792 | 809 | 138,400 |
2018/01/23 | 795 | 797 | 790 | 793 | 85,200 |
2018/01/22 | 778 | 793 | 774 | 793 | 106,000 |
2018/01/19 | 780 | 780 | 771 | 776 | 100,400 |
2018/01/18 | 785 | 788 | 778 | 780 | 69,400 |
2018/01/17 | 777 | 787 | 775 | 783 | 85,300 |
2018/01/16 | 781 | 784 | 776 | 777 | 59,800 |
2018/01/15 | 783 | 790 | 776 | 782 | 67,400 |
2018/01/12 | 774 | 777 | 767 | 775 | 100,600 |
2018/01/11 | 775 | 780 | 771 | 774 | 100,600 |
2018/01/10 | 775 | 779 | 774 | 775 | 76,500 |
2018/01/09 | 790 | 790 | 775 | 775 | 142,100 |
2018/01/05 | 791 | 796 | 786 | 787 | 94,800 |
2018/01/04 | 790 | 790 | 785 | 789 | 92,000 |