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
2020/12/30 992 1,000 987 987 2,000
2020/12/29 992 992 988 988 2,600
2020/12/28 990 991 989 990 1,900
2020/12/25 987 987 966 966 800
2020/12/24 963 980 942 942 3,400
2020/12/23 954 984 951 963 5,100
2020/12/22 1,030 1,031 980 980 5,300
2020/12/21 1,050 1,051 1,030 1,030 2,200
2020/12/18 1,046 1,050 1,046 1,050 1,800
2020/12/17 1,047 1,049 1,046 1,046 800
2020/12/16 1,043 1,043 1,040 1,041 600
2020/12/15 1,046 1,050 1,040 1,050 2,400
2020/12/14 1,049 1,049 1,046 1,046 500
2020/12/11 1,020 1,034 1,020 1,034 700
2020/12/10 1,019 1,020 1,019 1,020 3,400
2020/12/09 1,011 1,020 990 1,019 2,500
2020/12/08 1,019 1,019 1,011 1,011 600
2020/12/07 1,049 1,049 1,021 1,021 1,100
2020/12/04 1,054 1,054 1,025 1,035 1,500
2020/12/03 1,055 1,055 1,024 1,048 1,900
2020/12/02 1,057 1,057 1,057 1,057 400
2020/12/01 1,058 1,058 1,058 1,058 200
2020/11/30 1,050 1,058 1,040 1,058 700
2020/11/27 1,050 1,050 1,050 1,050 200
2020/11/26 1,050 1,050 1,030 1,050 5,600
2020/11/25 1,050 1,050 1,020 1,022 1,600
2020/11/24 1,013 1,050 1,001 1,050 5,300
2020/11/20 1,010 1,020 1,010 1,010 2,100
2020/11/19 977 1,006 975 998 2,000
2020/11/18 972 972 971 971 500
2020/11/17 970 980 969 969 1,300
2020/11/16 977 985 977 981 800
2020/11/13 981 1,011 980 983 1,000
2020/11/12 994 1,030 961 1,030 3,700
2020/11/11 1,032 1,033 996 996 2,300
2020/11/10 1,097 1,097 999 1,032 28,800
2020/11/09 950 950 947 947 600
2020/11/06 921 950 921 950 1,700
2020/11/05 900 922 900 915 500
2020/11/04 892 898 892 898 400
2020/10/30 897 897 881 892 400
2020/10/28 881 897 881 897 400
2020/10/27 891 891 885 885 500
2020/10/26 889 904 889 889 500
2020/10/23 904 904 904 904 1,200
2020/10/22 905 905 890 904 500
2020/10/20 905 905 905 905 200
2020/10/19 905 905 905 905 500
2020/10/16 909 915 909 915 400
2020/10/15 909 924 909 924 200
2020/10/14 920 924 920 923 700
2020/10/13 929 929 918 921 900
2020/10/12 928 928 928 928 200
2020/10/09 917 917 916 916 200
2020/10/08 916 916 916 916 100
2020/10/06 924 924 909 924 700
2020/10/02 915 915 894 894 1,100
2020/09/30 902 902 902 902 300
2020/09/29 910 910 897 902 400
2020/09/28 880 895 878 880 700
2020/09/25 861 877 861 877 1,800
2020/09/24 860 861 860 861 500
2020/09/23 856 879 846 875 1,700
2020/09/18 856 856 856 856 600
2020/09/17 850 872 850 856 2,200
2020/09/15 848 865 848 862 500
2020/09/14 867 867 837 838 1,300
2020/09/11 864 867 864 867 200
2020/09/10 862 862 861 861 1,100
2020/09/09 875 875 847 861 400
2020/09/08 889 899 854 876 1,600
2020/09/07 838 885 823 884 2,500
2020/09/04 834 834 833 834 300
2020/09/03 833 833 821 821 500
2020/09/01 823 833 821 833 1,300
2020/08/31 825 831 823 823 400
2020/08/28 839 840 827 840 400
2020/08/27 871 871 824 839 1,400
2020/08/26 833 903 833 871 2,600
2020/08/25 833 833 833 833 200
2020/08/24 817 832 817 832 400
2020/08/20 831 831 831 831 200
2020/08/17 855 855 831 831 400
2020/08/14 831 855 831 855 1,500
2020/08/13 860 860 831 831 1,300
2020/08/12 808 882 808 830 3,500
2020/08/11 796 804 796 802 800
2020/08/06 794 794 794 794 100
2020/08/05 797 809 794 809 700
2020/08/04 804 804 793 797 500
2020/08/03 797 803 795 803 800
2020/07/31 802 803 797 797 1,300
2020/07/30 800 815 800 810 700
2020/07/29 807 823 805 823 400
2020/07/28 810 819 806 816 700
2020/07/27 812 812 809 809 4,300
2020/07/22 810 827 810 827 1,700
2020/07/21 804 834 804 809 2,000
2020/07/20 802 815 800 814 1,500
2020/07/17 817 817 802 802 400
2020/07/16 801 811 800 807 2,100
2020/07/15 804 805 801 803 700
2020/07/14 800 810 795 804 1,400
2020/07/13 800 810 799 805 2,800
2020/07/10 801 814 798 799 3,200
2020/07/09 800 803 799 800 4,400
2020/07/08 807 827 804 816 8,100
2020/07/07 868 878 833 837 12,300
2020/07/06 888 909 860 898 3,700
2020/07/03 888 888 888 888 100
2020/07/02 879 918 879 918 1,700
2020/07/01 902 908 870 870 1,100
2020/06/30 901 917 901 917 400
2020/06/29 910 910 897 897 500
2020/06/26 920 946 910 925 2,400
2020/06/25 920 920 920 920 400
2020/06/24 920 920 920 920 500
2020/06/22 918 928 916 916 700
2020/06/19 931 931 921 921 600
2020/06/18 921 921 921 921 100
2020/06/17 954 954 920 920 4,000
2020/06/16 946 955 946 955 1,200
2020/06/15 969 969 943 945 1,600
2020/06/12 962 969 962 969 3,100
2020/06/11 964 974 962 962 700
2020/06/10 960 962 958 959 800
2020/06/09 960 960 951 958 1,300
2020/06/08 958 959 929 959 2,500
2020/06/05 956 969 951 958 1,300
2020/06/04 979 979 949 971 1,300
2020/06/03 965 977 953 964 1,800
2020/06/02 958 960 942 946 3,000
2020/06/01 906 966 906 916 3,400
2020/05/29 928 936 928 936 500
2020/05/28 915 937 915 928 1,200
2020/05/27 888 947 888 934 2,800
2020/05/26 881 890 881 888 300
2020/05/25 867 879 867 879 1,200
2020/05/22 879 880 865 865 1,200
2020/05/21 880 880 880 880 100
2020/05/19 898 898 869 893 1,100
2020/05/18 883 883 874 874 1,300
2020/05/15 889 902 874 883 1,400
2020/05/14 895 904 861 861 3,700
2020/05/13 936 950 932 935 2,000
2020/05/12 930 930 921 921 700
2020/05/11 975 975 927 930 2,700
2020/05/08 944 968 944 952 2,900
2020/05/07 933 953 933 944 1,700
2020/05/01 938 938 908 918 400
2020/04/30 881 960 881 953 9,900
2020/04/28 878 881 874 874 600
2020/04/27 886 925 877 881 2,800
2020/04/24 898 898 873 873 1,500
2020/04/23 848 900 848 899 700
2020/04/20 860 860 860 860 200
2020/04/17 870 888 870 888 700
2020/04/16 866 874 866 872 800
2020/04/15 866 881 866 881 300
2020/04/14 889 896 879 879 300
2020/04/13 869 890 865 889 1,000
2020/04/10 904 904 880 880 1,800
2020/04/09 820 908 810 904 5,500
2020/04/08 780 835 780 825 2,400
2020/04/07 814 814 796 797 800
2020/04/06 750 771 750 769 1,900
2020/04/03 766 817 750 750 1,000
2020/04/02 792 792 770 770 1,700
2020/04/01 778 834 778 822 1,700
2020/03/31 853 853 811 811 1,800
2020/03/30 858 876 852 867 4,900
2020/03/27 935 954 935 948 6,400
2020/03/26 900 939 900 930 2,200
2020/03/25 856 880 856 880 3,800
2020/03/24 860 874 843 855 1,500
2020/03/23 807 849 807 832 3,700
2020/03/19 799 845 790 804 2,400
2020/03/18 777 797 775 786 4,300
2020/03/17 737 771 735 750 3,200
2020/03/16 711 755 711 743 4,100
2020/03/13 770 770 700 706 6,200
2020/03/12 784 817 772 783 3,900
2020/03/11 825 840 825 840 1,100
2020/03/10 823 840 789 825 7,400
2020/03/09 880 896 857 862 2,300
2020/03/06 870 898 860 894 1,500
2020/03/05 863 890 863 883 6,300
2020/03/04 850 910 850 890 3,100
2020/03/03 910 910 854 854 3,300
2020/03/02 840 928 827 883 11,100
2020/02/28 912 944 851 853 14,500
2020/02/27 989 989 954 962 1,000
2020/02/26 946 954 941 944 6,400
2020/02/25 989 989 950 967 8,000
2020/02/21 961 999 961 995 2,200
2020/02/20 958 958 958 958 200
2020/02/19 954 959 947 958 2,300
2020/02/18 986 986 950 955 8,700
2020/02/17 1,007 1,007 981 994 6,700
2020/02/14 1,001 1,008 999 1,004 4,700
2020/02/13 1,018 1,018 1,003 1,016 3,200
2020/02/12 1,002 1,029 993 1,021 6,100
2020/02/10 1,015 1,022 983 1,014 8,700
2020/02/07 1,034 1,034 1,002 1,015 4,900
2020/02/06 1,043 1,070 1,030 1,031 4,500
2020/02/05 1,029 1,062 1,024 1,024 4,900
2020/02/04 1,033 1,057 1,033 1,057 1,100
2020/02/03 1,050 1,065 999 1,051 7,600
2020/01/31 1,079 1,082 1,041 1,075 5,400
2020/01/30 1,135 1,140 1,080 1,102 12,400
2020/01/29 1,124 1,135 1,111 1,124 5,200
2020/01/28 1,199 1,199 1,105 1,121 18,400
2020/01/27 1,121 1,140 1,095 1,140 7,200
2020/01/24 1,113 1,130 1,112 1,121 4,300
2020/01/23 1,104 1,122 1,104 1,111 4,800
2020/01/22 1,122 1,135 1,100 1,122 14,100
2020/01/21 1,150 1,182 1,135 1,140 20,600
2020/01/20 1,100 1,165 1,098 1,150 27,200
2020/01/17 1,081 1,115 1,060 1,115 18,500
2020/01/16 1,095 1,109 1,060 1,060 19,200
2020/01/15 1,117 1,117 1,068 1,075 31,200
2020/01/14 1,200 1,209 1,105 1,122 40,800
2020/01/10 1,305 1,313 1,177 1,177 50,300
2020/01/09 1,382 1,395 1,217 1,301 177,900
2020/01/08 1,050 1,342 1,050 1,342 292,300
2020/01/07 985 1,042 985 1,042 11,200
2020/01/06 988 988 972 984 4,600

このページの先頭へ