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

神田通信機(1992)の株価時系列情報

神田通信機(1992)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
2024/04/19 2,103 2,103 2,100 2,100 700
2024/04/18 2,149 2,149 2,149 2,149 200
2024/04/15 2,251 2,251 2,167 2,199 1,300
2024/04/11 2,251 2,251 2,251 2,251 200
2024/04/10 2,400 2,400 2,251 2,251 2,000
2024/04/05 2,208 2,208 2,200 2,200 200
2024/04/04 2,258 2,258 2,222 2,222 700
2024/04/03 2,259 2,259 2,259 2,259 200
2024/04/01 2,350 2,350 2,252 2,258 500
2024/03/29 2,269 2,269 2,250 2,250 600
2024/03/28 2,394 2,394 2,245 2,284 2,500
2024/03/27 2,360 2,480 2,360 2,455 1,100
2024/03/26 2,335 2,363 2,335 2,359 1,100
2024/03/25 2,350 2,374 2,317 2,334 1,100
2024/03/22 2,300 2,300 2,300 2,300 100
2024/03/21 2,267 2,318 2,264 2,298 1,300
2024/03/19 2,326 2,356 2,313 2,313 1,200
2024/03/18 2,349 2,378 2,348 2,349 1,300
2024/03/15 2,349 2,349 2,349 2,349 100
2024/03/14 2,304 2,304 2,224 2,268 900
2024/03/13 2,305 2,305 2,305 2,305 100
2024/03/12 2,291 2,341 2,291 2,305 1,800
2024/03/11 2,207 2,273 2,180 2,241 3,500
2024/03/08 2,484 2,484 2,388 2,388 1,300
2024/03/07 2,544 2,544 2,450 2,484 900
2024/03/06 2,597 2,597 2,401 2,544 1,900
2024/03/05 2,400 2,660 2,370 2,370 6,600
2024/03/04 2,191 2,300 2,191 2,300 1,100
2024/03/01 2,241 2,241 2,241 2,241 100
2024/02/29 2,216 2,233 2,179 2,200 1,100
2024/02/28 2,203 2,218 2,171 2,215 400
2024/02/27 2,193 2,241 2,185 2,200 900
2024/02/26 2,192 2,242 2,153 2,242 900
2024/02/22 2,220 2,220 2,123 2,216 1,600
2024/02/21 2,220 2,220 2,220 2,220 200
2024/02/20 2,150 2,247 2,150 2,220 7,000
2024/02/19 2,271 2,334 2,271 2,313 600
2024/02/16 2,201 2,253 2,201 2,253 600
2024/02/15 2,274 2,280 2,228 2,228 600
2024/02/14 2,230 2,274 2,224 2,274 600
2024/02/13 2,279 2,280 2,279 2,280 400
2024/02/09 2,330 2,330 2,279 2,279 600
2024/02/08 2,331 2,331 2,330 2,330 200
2024/02/07 2,348 2,350 2,250 2,341 1,700
2024/02/06 2,252 2,349 2,173 2,349 9,000
2024/02/05 2,198 2,250 2,150 2,250 2,200
2024/02/02 2,198 2,198 2,148 2,198 300
2024/02/01 2,219 2,219 2,168 2,168 400
2024/01/31 2,193 2,224 2,193 2,193 400
2024/01/30 2,308 2,308 2,143 2,193 1,400
2024/01/29 2,270 2,270 2,162 2,208 1,500
2024/01/26 2,275 2,275 2,220 2,220 900
2024/01/25 2,257 2,288 2,257 2,275 1,300
2024/01/23 2,212 2,257 2,212 2,257 300
2024/01/22 2,195 2,305 2,195 2,216 1,800
2024/01/19 2,111 2,165 2,100 2,165 500
2024/01/18 2,075 2,096 2,067 2,067 800
2024/01/17 2,059 2,077 2,026 2,074 1,100
2024/01/16 1,965 2,097 1,965 2,049 1,300
2024/01/15 1,954 1,955 1,954 1,955 200
2024/01/12 2,096 2,096 1,950 1,953 2,800
2024/01/11 2,070 2,103 2,001 2,103 2,400
2024/01/10 2,027 2,070 2,025 2,070 1,600
2024/01/09 2,040 2,040 1,987 1,987 500
2024/01/05 2,080 2,081 2,036 2,037 900
2024/01/04 1,933 2,000 1,907 1,950 900
2023/12/29 1,850 1,907 1,850 1,906 2,000
2023/12/28 1,821 1,850 1,820 1,850 1,300
2023/12/27 1,820 1,820 1,820 1,820 1,800
2023/12/26 1,818 1,820 1,818 1,820 400
2023/12/25 1,810 1,810 1,801 1,801 300
2023/12/21 1,779 1,800 1,776 1,800 500
2023/12/20 1,818 1,819 1,818 1,819 400
2023/12/19 1,760 1,819 1,760 1,819 400
2023/12/18 1,760 1,760 1,760 1,760 100
2023/12/14 1,820 1,828 1,820 1,828 200
2023/12/13 1,800 1,800 1,800 1,800 100
2023/12/12 1,800 1,800 1,799 1,800 1,500
2023/12/11 1,799 1,799 1,799 1,799 1,300
2023/12/08 1,776 1,799 1,776 1,799 200
2023/12/06 1,799 1,799 1,766 1,766 200
2023/12/05 1,793 1,800 1,793 1,799 300
2023/12/04 1,772 1,772 1,772 1,772 100
2023/12/01 1,779 1,793 1,772 1,772 300
2023/11/29 1,777 1,777 1,777 1,777 300
2023/11/28 1,777 1,777 1,777 1,777 100
2023/11/27 1,772 1,774 1,772 1,772 600
2023/11/24 1,772 1,772 1,772 1,772 100
2023/11/22 1,760 1,768 1,760 1,768 400
2023/11/21 1,720 1,720 1,720 1,720 100
2023/11/20 1,720 1,720 1,720 1,720 100
2023/11/17 1,701 1,701 1,700 1,700 500
2023/11/15 1,826 1,826 1,729 1,729 500
2023/11/14 1,814 1,877 1,814 1,828 2,400
2023/11/13 1,681 1,681 1,654 1,654 600
2023/11/10 1,682 1,682 1,682 1,682 300
2023/11/09 1,682 1,682 1,682 1,682 100
2023/11/08 1,694 1,694 1,694 1,694 100
2023/11/07 1,690 1,690 1,690 1,690 300
2023/11/01 1,683 1,683 1,683 1,683 100
2023/10/31 1,683 1,683 1,683 1,683 200
2023/10/27 1,683 1,683 1,683 1,683 100
2023/10/26 1,657 1,657 1,657 1,657 200
2023/10/24 1,650 1,650 1,650 1,650 200
2023/10/23 1,690 1,690 1,690 1,690 100
2023/10/19 1,675 1,692 1,670 1,692 1,000
2023/10/18 1,673 1,675 1,673 1,675 300
2023/10/17 1,672 1,673 1,672 1,673 400
2023/10/16 1,687 1,687 1,687 1,687 300
2023/10/13 1,740 1,740 1,727 1,727 200
2023/10/12 1,725 1,744 1,725 1,740 500
2023/10/11 1,726 1,765 1,710 1,765 600
2023/10/10 1,726 1,726 1,726 1,726 500
2023/10/05 1,700 1,726 1,700 1,726 1,000
2023/10/04 1,746 1,757 1,740 1,740 1,000
2023/10/02 1,720 1,760 1,720 1,760 300
2023/09/29 1,784 1,784 1,760 1,760 800
2023/09/28 1,787 1,787 1,784 1,784 300
2023/09/27 1,769 1,769 1,769 1,769 100
2023/09/26 1,762 1,770 1,762 1,769 1,300
2023/09/25 1,762 1,762 1,762 1,762 200
2023/09/22 1,705 1,722 1,705 1,722 500
2023/09/21 1,732 1,732 1,722 1,722 500
2023/09/19 1,733 1,733 1,733 1,733 300
2023/09/15 1,696 1,736 1,696 1,732 1,100
2023/09/14 1,696 1,696 1,696 1,696 500
2023/09/13 1,700 1,700 1,684 1,696 900
2023/09/12 1,699 1,700 1,687 1,700 1,500
2023/09/11 1,785 1,785 1,695 1,695 7,300
2023/09/08 1,775 1,776 1,766 1,766 700
2023/09/06 1,814 1,814 1,772 1,775 400
2023/09/05 1,751 1,791 1,751 1,791 300
2023/09/04 1,755 1,766 1,755 1,766 400
2023/09/01 1,755 1,755 1,755 1,755 100
2023/08/30 1,782 1,795 1,754 1,795 800
2023/08/29 1,731 1,761 1,731 1,742 2,000
2023/08/28 1,800 1,800 1,800 1,800 600
2023/08/25 1,777 1,800 1,777 1,800 400
2023/08/24 1,779 1,779 1,777 1,777 200
2023/08/23 1,750 1,750 1,750 1,750 100
2023/08/22 1,773 1,773 1,770 1,770 300
2023/08/21 1,774 1,774 1,773 1,773 600
2023/08/17 1,771 1,799 1,771 1,799 400
2023/08/16 1,800 1,800 1,800 1,800 100
2023/08/15 1,774 1,801 1,774 1,801 200
2023/08/14 1,797 1,798 1,797 1,798 500
2023/08/10 1,797 1,797 1,797 1,797 100
2023/08/09 1,762 1,762 1,762 1,762 100
2023/08/08 1,751 1,760 1,751 1,760 300
2023/08/07 1,783 1,783 1,750 1,750 400
2023/08/04 1,766 1,787 1,766 1,787 300
2023/08/03 1,807 1,807 1,766 1,766 700
2023/08/02 1,791 1,791 1,753 1,787 600
2023/08/01 1,787 1,827 1,751 1,751 700
2023/07/31 1,829 1,829 1,827 1,827 3,300
2023/07/28 1,829 1,829 1,829 1,829 700
2023/07/27 1,800 1,829 1,800 1,829 2,000
2023/07/26 1,786 1,800 1,786 1,800 400
2023/07/25 1,750 1,771 1,750 1,771 1,100
2023/07/24 1,751 1,753 1,750 1,750 900
2023/07/20 1,751 1,752 1,719 1,727 800
2023/07/19 1,716 1,717 1,716 1,717 200
2023/07/18 1,713 1,713 1,713 1,713 100
2023/07/14 1,753 1,753 1,713 1,713 200
2023/07/13 1,713 1,763 1,713 1,753 600
2023/07/12 1,764 1,764 1,753 1,753 400
2023/07/11 1,710 1,710 1,710 1,710 300
2023/07/10 1,710 1,710 1,710 1,710 100
2023/07/06 1,692 1,692 1,692 1,692 100
2023/07/04 1,712 1,712 1,679 1,679 400
2023/07/03 1,709 1,709 1,709 1,709 200
2023/06/30 1,711 1,711 1,671 1,671 200
2023/06/28 1,654 1,654 1,654 1,654 100
2023/06/27 1,650 1,650 1,650 1,650 100
2023/06/26 1,706 1,706 1,670 1,670 600
2023/06/23 1,681 1,681 1,678 1,678 1,100
2023/06/22 1,630 1,703 1,630 1,680 1,000
2023/06/21 1,650 1,651 1,615 1,615 3,400
2023/06/20 1,663 1,663 1,631 1,635 1,500
2023/06/19 1,663 1,667 1,613 1,631 3,600
2023/06/16 1,740 1,740 1,680 1,690 400
2023/06/15 1,778 1,778 1,740 1,740 1,000
2023/06/14 1,804 1,804 1,778 1,778 3,300
2023/06/13 1,779 1,868 1,779 1,803 2,200
2023/06/12 1,768 1,770 1,757 1,770 900
2023/06/09 1,769 1,769 1,756 1,756 200
2023/06/08 1,684 1,704 1,684 1,704 400
2023/06/06 1,710 1,764 1,710 1,764 1,300
2023/06/05 1,692 1,796 1,692 1,770 2,300
2023/06/02 1,641 1,649 1,610 1,649 1,500
2023/06/01 1,599 1,628 1,599 1,627 1,500
2023/05/30 1,599 1,599 1,578 1,590 1,300
2023/05/29 1,586 1,586 1,586 1,586 400
2023/05/26 1,597 1,597 1,597 1,597 1,000
2023/05/25 1,597 1,597 1,588 1,597 1,400
2023/05/24 1,599 1,599 1,597 1,597 1,000
2023/05/23 1,599 1,599 1,585 1,599 700
2023/05/22 1,580 1,599 1,570 1,599 2,400
2023/05/19 1,577 1,578 1,577 1,577 700
2023/05/18 1,599 1,599 1,570 1,587 2,100

このページの先頭へ