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
2019/12/30 987 997 971 976 4,200
2019/12/27 962 987 962 976 2,000
2019/12/26 960 982 958 971 1,700
2019/12/25 1,016 1,016 969 969 5,600
2019/12/24 974 1,080 960 1,016 18,600
2019/12/23 927 953 927 948 4,000
2019/12/20 919 926 919 926 700
2019/12/19 954 955 920 920 3,500
2019/12/18 992 992 953 953 2,400
2019/12/17 990 1,010 990 992 4,300
2019/12/16 964 988 964 986 2,700
2019/12/13 973 981 962 964 3,000
2019/12/12 1,029 1,029 973 986 11,300
2019/12/11 1,041 1,042 1,011 1,026 7,100
2019/12/10 938 1,024 938 997 16,600
2019/12/09 916 932 916 931 4,100
2019/12/06 923 923 921 921 200
2019/12/05 908 931 904 922 11,400
2019/12/04 908 908 908 908 200
2019/12/03 909 909 897 909 1,500
2019/12/02 911 911 906 910 900
2019/11/29 908 920 893 911 15,500
2019/11/28 913 914 908 908 1,200
2019/11/27 904 914 904 908 2,100
2019/11/26 902 910 901 902 1,800
2019/11/25 890 910 890 900 5,500
2019/11/22 880 885 880 884 1,000
2019/11/21 883 884 875 884 500
2019/11/20 886 886 870 884 2,600
2019/11/19 880 886 869 884 3,500
2019/11/18 902 902 870 880 3,600
2019/11/15 900 901 891 896 900
2019/11/14 898 903 888 899 1,700
2019/11/13 888 905 888 898 3,900
2019/11/12 896 908 895 905 9,300
2019/11/11 878 896 878 895 4,800
2019/11/08 869 883 869 878 4,400
2019/11/07 859 879 851 866 3,400
2019/11/06 835 861 835 845 6,200
2019/11/05 856 873 835 835 10,300
2019/11/01 919 919 825 859 10,400
2019/10/31 931 936 898 919 6,700
2019/10/30 939 948 918 926 6,500
2019/10/30 1 -> 3.00 分割
2019/10/29 2,900 2,920 2,886 2,908 4,500
2019/10/28 2,740 2,890 2,731 2,885 3,000
2019/10/25 2,670 2,700 2,670 2,700 1,900
2019/10/24 2,634 2,698 2,634 2,670 4,600
2019/10/23 2,586 2,648 2,586 2,634 4,800
2019/10/21 2,550 2,590 2,550 2,586 1,300
2019/10/18 2,507 2,597 2,507 2,550 1,000
2019/10/17 2,600 2,600 2,541 2,544 1,500
2019/10/16 2,600 2,600 2,560 2,596 1,800
2019/10/15 2,566 2,598 2,556 2,598 3,200
2019/10/11 2,555 2,570 2,555 2,557 3,000
2019/10/10 2,573 2,573 2,556 2,573 1,500
2019/10/09 2,553 2,577 2,553 2,577 1,500
2019/10/08 2,577 2,580 2,542 2,580 2,500
2019/10/07 2,575 2,580 2,555 2,579 2,300
2019/10/04 2,479 2,576 2,479 2,555 1,400
2019/10/03 2,540 2,625 2,520 2,555 5,000
2019/10/02 2,579 2,600 2,537 2,572 4,300
2019/10/01 2,531 2,650 2,531 2,595 10,300
2019/09/30 2,551 2,601 2,502 2,531 19,600
2019/09/27 2,601 2,601 2,410 2,601 61,800
2019/09/26 2,066 2,101 2,066 2,101 700
2019/09/25 2,092 2,104 2,085 2,085 1,800
2019/09/24 2,092 2,092 2,091 2,092 400
2019/09/20 2,100 2,130 2,093 2,129 600
2019/09/19 2,106 2,106 2,106 2,106 100
2019/09/18 2,108 2,108 2,107 2,107 400
2019/09/17 2,108 2,109 2,108 2,109 200
2019/09/13 2,112 2,112 2,112 2,112 100
2019/09/12 2,121 2,121 2,121 2,121 200
2019/09/11 2,120 2,147 2,120 2,147 800
2019/09/10 2,149 2,150 2,149 2,150 900
2019/09/09 2,147 2,149 2,147 2,149 200
2019/09/06 2,125 2,143 2,121 2,143 400
2019/09/05 2,146 2,146 2,134 2,134 200
2019/09/04 2,149 2,149 2,149 2,149 100
2019/09/03 2,132 2,150 2,132 2,150 400
2019/09/02 2,133 2,151 2,133 2,151 500
2019/08/30 2,152 2,152 2,152 2,152 100
2019/08/29 2,152 2,152 2,152 2,152 1,400
2019/08/28 2,165 2,174 2,154 2,173 600
2019/08/27 2,149 2,152 2,145 2,152 600
2019/08/26 2,126 2,133 2,123 2,128 2,300
2019/08/23 2,122 2,125 2,121 2,125 700
2019/08/22 2,110 2,121 2,109 2,121 400
2019/08/21 2,108 2,108 2,108 2,108 200
2019/08/20 2,108 2,108 2,108 2,108 100
2019/08/19 2,108 2,108 2,108 2,108 100
2019/08/16 2,060 2,092 2,060 2,092 700
2019/08/15 2,070 2,071 2,070 2,071 400
2019/08/14 2,053 2,066 2,053 2,066 300
2019/08/13 2,073 2,081 2,052 2,070 900
2019/08/09 2,061 2,097 2,061 2,092 700
2019/08/08 2,036 2,061 2,036 2,061 200
2019/08/06 2,020 2,040 2,020 2,040 2,200
2019/08/05 2,091 2,091 2,072 2,072 500
2019/08/02 2,093 2,108 2,092 2,092 1,000
2019/08/01 2,109 2,122 2,109 2,122 800
2019/07/31 2,120 2,120 2,120 2,120 100
2019/07/29 2,110 2,112 2,105 2,112 400
2019/07/26 2,100 2,108 2,098 2,105 500
2019/07/25 2,072 2,098 2,072 2,098 500
2019/07/24 2,069 2,089 2,069 2,071 400
2019/07/23 2,090 2,090 2,066 2,068 1,000
2019/07/22 2,072 2,080 2,072 2,080 400
2019/07/19 2,092 2,092 2,052 2,063 1,500
2019/07/18 2,072 2,092 2,072 2,092 600
2019/07/17 2,073 2,073 2,073 2,073 200
2019/07/16 2,093 2,104 2,075 2,084 500
2019/07/12 2,132 2,132 2,112 2,125 1,300
2019/07/11 2,120 2,121 2,120 2,121 200
2019/07/10 2,105 2,105 2,105 2,105 100
2019/07/09 2,085 2,125 2,085 2,102 900
2019/07/08 2,092 2,092 2,085 2,085 200
2019/07/05 2,091 2,091 2,051 2,087 1,700
2019/07/04 2,104 2,104 2,089 2,092 600
2019/07/03 2,097 2,112 2,097 2,112 700
2019/07/02 2,102 2,111 2,092 2,097 500
2019/07/01 2,112 2,122 2,107 2,120 1,300
2019/06/28 2,093 2,105 2,087 2,105 400
2019/06/27 2,085 2,093 2,074 2,093 1,100
2019/06/26 2,074 2,074 2,074 2,074 200
2019/06/25 2,057 2,089 2,056 2,074 1,400
2019/06/24 2,031 2,064 2,031 2,056 1,200
2019/06/21 2,004 2,018 2,000 2,018 900
2019/06/20 2,010 2,026 2,000 2,010 1,100
2019/06/19 1,994 2,012 1,994 2,012 200
2019/06/18 2,042 2,042 1,992 1,992 1,300
2019/06/17 2,046 2,068 2,046 2,059 600
2019/06/14 2,000 2,065 2,000 2,030 2,100
2019/06/13 1,994 1,994 1,973 1,994 400
2019/06/12 1,976 1,995 1,975 1,994 800
2019/06/11 1,992 2,000 1,975 1,976 4,000
2019/06/10 2,031 2,079 1,992 1,992 11,300
2019/06/07 2,093 2,108 2,031 2,031 4,300
2019/06/06 2,097 2,123 2,097 2,123 600
2019/06/05 2,073 2,126 2,073 2,095 1,700
2019/06/04 2,073 2,092 2,052 2,092 900
2019/06/03 2,112 2,152 2,072 2,073 1,800
2019/05/31 2,135 2,169 2,132 2,132 700
2019/05/30 2,152 2,160 2,150 2,160 600
2019/05/29 2,152 2,172 2,115 2,172 500
2019/05/28 2,152 2,172 2,139 2,172 500
2019/05/27 2,200 2,212 2,152 2,153 1,500
2019/05/24 2,170 2,200 2,170 2,199 2,300
2019/05/23 2,152 2,152 2,112 2,150 1,700
2019/05/22 2,151 2,172 2,115 2,172 500
2019/05/21 2,112 2,151 2,092 2,151 1,200
2019/05/20 2,072 2,092 2,052 2,092 1,800
2019/05/17 2,042 2,092 2,010 2,092 1,900
2019/05/16 2,072 2,072 2,030 2,030 700
2019/05/15 1,957 2,100 1,957 2,040 8,100
2019/05/14 2,132 2,248 2,094 2,247 4,300
2019/05/13 2,202 2,202 2,152 2,152 2,000
2019/05/10 2,240 2,257 2,192 2,217 2,800
2019/05/09 2,175 2,251 2,170 2,240 3,400
2019/05/08 2,151 2,225 2,150 2,190 3,600
2019/05/07 2,093 2,195 2,092 2,170 7,700
2019/04/26 2,122 2,146 2,090 2,092 2,300
2019/04/25 2,132 2,147 2,092 2,102 2,800
2019/04/24 2,178 2,182 2,121 2,121 6,200
2019/04/23 2,200 2,212 2,154 2,179 11,200
2019/04/22 2,722 2,722 2,178 2,178 163,200
2019/04/19 2,249 2,263 2,213 2,222 600
2019/04/18 2,250 2,250 2,250 2,250 100
2019/04/17 2,281 2,281 2,281 2,281 100
2019/04/15 2,281 2,281 2,281 2,281 100
2019/04/12 2,280 2,280 2,280 2,280 300
2019/04/11 2,280 2,280 2,280 2,280 200
2019/04/10 2,265 2,265 2,265 2,265 400
2019/04/09 2,318 2,318 2,257 2,257 300
2019/04/08 2,254 2,348 2,253 2,348 500
2019/04/04 2,290 2,290 2,252 2,252 200
2019/04/03 2,280 2,280 2,280 2,280 100
2019/04/02 2,279 2,280 2,279 2,280 200
2019/04/01 2,279 2,279 2,279 2,279 200
2019/03/29 2,249 2,279 2,222 2,279 1,600
2019/03/28 2,299 2,299 2,299 2,299 100
2019/03/27 2,298 2,299 2,298 2,299 500
2019/03/26 2,250 2,300 2,250 2,300 800
2019/03/25 2,300 2,300 2,300 2,300 900
2019/03/22 2,226 2,376 2,226 2,300 1,000
2019/03/20 2,313 2,313 2,262 2,262 300
2019/03/19 2,263 2,363 2,263 2,312 1,400
2019/03/18 2,312 2,362 2,312 2,313 600
2019/03/15 2,240 2,312 2,240 2,312 1,400
2019/03/14 2,245 2,395 2,245 2,340 3,000
2019/03/13 2,342 2,342 2,271 2,280 1,800
2019/03/12 2,514 2,549 2,360 2,390 11,900
2019/03/11 2,748 3,100 2,353 2,365 57,600
2019/03/08 2,198 2,598 2,198 2,598 14,300
2019/03/07 2,050 2,098 2,050 2,098 1,000
2019/03/05 2,009 2,009 2,009 2,009 200
2019/02/27 2,098 2,098 2,048 2,048 400
2019/02/26 2,098 2,098 2,098 2,098 400
2019/02/25 2,062 2,100 2,062 2,100 600
2019/02/22 2,062 2,062 2,062 2,062 400
2019/02/21 2,100 2,100 2,100 2,100 100
2019/02/20 2,090 2,090 2,090 2,090 100
2019/02/19 2,090 2,090 2,090 2,090 200
2019/02/18 2,125 2,130 2,087 2,087 700
2019/02/14 2,125 2,125 2,125 2,125 400
2019/02/13 2,150 2,150 2,150 2,150 100
2019/02/12 2,175 2,175 2,150 2,150 600
2019/02/08 2,210 2,210 2,190 2,190 1,300
2019/02/07 2,210 2,210 2,210 2,210 200
2019/02/06 2,206 2,256 2,206 2,210 700
2019/02/05 2,210 2,220 2,210 2,220 300
2019/02/04 2,261 2,270 2,220 2,220 500
2019/02/01 2,277 2,277 2,277 2,277 100
2019/01/31 2,277 2,277 2,277 2,277 200
2019/01/30 2,277 2,277 2,277 2,277 200
2019/01/29 2,277 2,277 2,277 2,277 700
2019/01/28 2,292 2,292 2,277 2,277 1,500
2019/01/25 2,265 2,315 2,265 2,315 800
2019/01/24 2,265 2,265 2,265 2,265 100
2019/01/21 2,280 2,280 2,266 2,266 300
2019/01/18 2,280 2,280 2,280 2,280 100
2019/01/17 2,292 2,292 2,292 2,292 200
2019/01/16 2,292 2,342 2,292 2,342 500
2019/01/15 2,298 2,298 2,292 2,292 400
2019/01/11 2,347 2,347 2,297 2,344 300
2019/01/10 2,300 2,300 2,300 2,300 600
2019/01/09 2,351 2,351 2,300 2,300 500
2019/01/08 2,351 2,351 2,351 2,351 100
2019/01/07 2,386 2,386 2,334 2,334 500
2019/01/04 2,395 2,395 2,239 2,387 500

このページの先頭へ