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
2021/12/30 1,178 1,220 1,178 1,220 400
2021/12/29 1,161 1,185 1,161 1,185 300
2021/12/28 1,214 1,220 1,176 1,176 1,500
2021/12/27 1,209 1,209 1,209 1,209 100
2021/12/22 1,211 1,211 1,174 1,205 2,300
2021/12/21 1,202 1,221 1,200 1,209 600
2021/12/20 1,201 1,205 1,199 1,202 2,300
2021/12/17 1,235 1,244 1,234 1,244 400
2021/12/16 1,235 1,235 1,235 1,235 100
2021/12/15 1,270 1,270 1,265 1,265 3,900
2021/12/14 1,272 1,272 1,270 1,270 600
2021/12/13 1,250 1,283 1,250 1,270 1,500
2021/12/10 1,229 1,280 1,229 1,250 3,200
2021/12/09 1,208 1,222 1,208 1,222 600
2021/12/08 1,189 1,296 1,189 1,208 2,200
2021/12/07 1,169 1,174 1,169 1,174 300
2021/12/06 1,160 1,169 1,160 1,169 600
2021/12/03 1,184 1,184 1,154 1,160 2,000
2021/12/02 1,151 1,155 1,151 1,155 300
2021/12/01 1,151 1,151 1,132 1,149 1,100
2021/11/30 1,131 1,151 1,122 1,151 1,900
2021/11/29 1,122 1,143 1,122 1,143 1,500
2021/11/26 1,145 1,147 1,145 1,145 600
2021/11/25 1,174 1,174 1,165 1,174 1,700
2021/11/24 1,155 1,171 1,150 1,165 1,300
2021/11/22 1,120 1,158 1,120 1,152 1,300
2021/11/19 1,120 1,120 1,120 1,120 200
2021/11/18 1,148 1,165 1,118 1,120 1,100
2021/11/17 1,178 1,178 1,148 1,148 700
2021/11/16 1,148 1,148 1,148 1,148 500
2021/11/15 1,148 1,148 1,148 1,148 1,000
2021/11/12 1,141 1,141 1,140 1,141 700
2021/11/11 1,135 1,141 1,135 1,141 1,000
2021/11/10 1,102 1,135 1,102 1,135 800
2021/11/09 1,091 1,137 1,091 1,099 2,300
2021/11/08 1,121 1,146 1,121 1,123 600
2021/11/05 1,150 1,152 1,115 1,137 1,100
2021/11/04 1,144 1,151 1,144 1,144 700
2021/11/02 1,144 1,146 1,135 1,144 1,300
2021/11/01 1,160 1,179 1,126 1,156 2,500
2021/10/29 1,155 1,155 1,154 1,155 500
2021/10/28 1,155 1,155 1,142 1,153 500
2021/10/27 1,145 1,160 1,134 1,159 1,800
2021/10/26 1,143 1,144 1,143 1,144 700
2021/10/25 1,140 1,144 1,129 1,143 2,900
2021/10/22 1,123 1,141 1,101 1,140 1,100
2021/10/21 1,142 1,142 1,138 1,140 800
2021/10/20 1,145 1,145 1,140 1,142 700
2021/10/19 1,145 1,145 1,124 1,134 1,900
2021/10/18 1,107 1,140 1,107 1,139 1,200
2021/10/15 1,110 1,131 1,101 1,131 400
2021/10/14 1,130 1,150 1,112 1,137 1,600
2021/10/13 1,110 1,140 1,110 1,130 800
2021/10/12 1,128 1,128 1,092 1,110 4,500
2021/10/11 1,064 1,158 1,064 1,158 9,300
2021/10/08 1,038 1,060 1,038 1,060 2,000
2021/10/07 1,029 1,038 1,029 1,038 500
2021/10/05 1,028 1,028 1,023 1,023 400
2021/10/04 1,030 1,030 1,002 1,028 900
2021/10/01 1,029 1,030 1,023 1,030 400
2021/09/30 1,001 1,030 1,001 1,030 200
2021/09/29 982 1,016 982 1,013 800
2021/09/28 1,037 1,037 1,036 1,037 300
2021/09/27 1,040 1,040 1,020 1,020 1,500
2021/09/24 1,023 1,030 1,017 1,030 2,000
2021/09/22 1,023 1,040 1,017 1,017 1,800
2021/09/21 1,019 1,028 1,003 1,013 4,600
2021/09/17 1,000 1,000 992 1,000 2,100
2021/09/16 992 992 991 992 500
2021/09/15 995 997 984 997 1,700
2021/09/14 991 994 991 994 1,400
2021/09/13 991 991 991 991 100
2021/09/10 991 991 991 991 1,700
2021/09/09 990 991 990 991 400
2021/09/08 989 991 989 991 700
2021/09/07 1,000 1,000 984 989 2,600
2021/09/06 998 999 985 991 2,100
2021/09/03 985 985 985 985 100
2021/09/02 985 985 985 985 100
2021/09/01 982 984 982 984 700
2021/08/31 992 994 991 994 300
2021/08/30 993 993 991 991 500
2021/08/27 980 980 980 980 2,400
2021/08/26 975 982 975 982 1,300
2021/08/25 981 981 981 981 1,700
2021/08/24 989 989 981 981 1,400
2021/08/23 989 989 974 989 700
2021/08/20 990 990 976 989 600
2021/08/19 983 990 982 990 1,300
2021/08/18 974 975 971 975 1,400
2021/08/17 984 984 974 974 600
2021/08/16 987 987 970 984 1,900
2021/08/13 971 983 967 983 1,200
2021/08/12 985 985 965 975 1,200
2021/08/11 1,000 1,000 942 994 17,700
2021/08/10 942 965 941 955 3,800
2021/08/06 949 949 921 941 5,000
2021/08/05 945 949 945 949 500
2021/08/04 950 950 946 950 1,000
2021/08/02 956 962 954 954 600
2021/07/30 953 953 923 953 7,100
2021/07/28 953 955 953 953 1,100
2021/07/27 992 992 961 961 5,700
2021/07/26 976 989 976 989 500
2021/07/21 960 976 954 976 1,100
2021/07/20 926 953 926 953 2,400
2021/07/19 957 957 956 956 200
2021/07/16 950 950 950 950 100
2021/07/15 961 961 950 950 200
2021/07/14 953 953 946 953 500
2021/07/13 945 953 940 953 2,000
2021/07/12 984 984 950 953 1,700
2021/07/09 953 984 953 984 700
2021/07/08 951 956 941 953 1,200
2021/07/07 953 953 953 953 100
2021/07/06 964 964 964 964 100
2021/07/05 950 983 941 963 1,200
2021/07/01 951 953 943 943 2,300
2021/06/29 970 970 970 970 100
2021/06/28 968 968 964 964 1,300
2021/06/25 978 978 968 968 200
2021/06/24 989 989 963 963 400
2021/06/23 959 959 957 958 300
2021/06/22 963 963 963 963 200
2021/06/21 971 971 953 954 2,200
2021/06/18 976 976 970 971 1,000
2021/06/17 971 980 971 976 900
2021/06/16 999 999 971 971 2,800
2021/06/15 1,000 1,000 999 999 1,300
2021/06/14 1,000 1,000 999 999 3,500
2021/06/11 998 999 998 999 800
2021/06/10 988 998 988 998 200
2021/06/09 990 990 988 988 500
2021/06/04 999 999 985 986 400
2021/06/02 990 999 990 999 600
2021/06/01 990 990 990 990 100
2021/05/28 999 1,000 993 993 500
2021/05/27 994 998 994 998 1,400
2021/05/26 993 994 993 994 200
2021/05/25 991 991 982 982 600
2021/05/24 968 968 966 966 300
2021/05/21 980 980 959 959 1,200
2021/05/20 969 972 963 963 1,100
2021/05/19 956 960 954 960 600
2021/05/18 949 950 948 950 900
2021/05/17 950 953 940 941 2,700
2021/05/14 951 952 937 940 1,300
2021/05/13 927 975 878 953 23,500
2021/05/12 1,023 1,023 981 1,017 10,000
2021/05/11 1,057 1,057 1,017 1,034 6,100
2021/05/10 1,050 1,075 1,032 1,075 2,500
2021/05/07 1,037 1,050 1,032 1,040 1,700
2021/05/06 1,035 1,039 1,027 1,039 1,500
2021/04/30 1,049 1,049 1,028 1,029 800
2021/04/28 1,028 1,032 1,028 1,028 300
2021/04/27 1,037 1,037 1,028 1,028 700
2021/04/26 1,056 1,088 1,047 1,047 2,500
2021/04/23 1,060 1,065 1,058 1,058 2,300
2021/04/22 1,064 1,068 1,054 1,058 1,800
2021/04/21 1,101 1,101 1,063 1,063 7,200
2021/04/20 1,115 1,115 1,081 1,101 5,500
2021/04/19 1,115 1,116 1,105 1,116 3,200
2021/04/16 1,113 1,116 1,105 1,105 1,600
2021/04/15 1,106 1,113 1,090 1,102 1,700
2021/04/14 1,111 1,113 1,111 1,112 2,400
2021/04/13 1,110 1,110 1,100 1,100 1,000
2021/04/12 1,120 1,120 1,090 1,090 3,500
2021/04/09 1,139 1,139 1,112 1,114 2,300
2021/04/08 1,159 1,159 1,120 1,128 1,100
2021/04/07 1,160 1,164 1,141 1,163 800
2021/04/06 1,173 1,192 1,146 1,160 6,800
2021/04/05 1,151 1,190 1,151 1,173 2,100
2021/04/02 1,178 1,178 1,144 1,147 1,000
2021/04/01 1,191 1,205 1,174 1,175 3,300
2021/03/31 1,143 1,210 1,143 1,177 5,500
2021/03/30 1,104 1,151 1,104 1,151 4,700
2021/03/29 1,189 1,210 1,187 1,208 4,000
2021/03/26 1,177 1,189 1,175 1,189 1,500
2021/03/25 1,175 1,175 1,153 1,170 800
2021/03/24 1,195 1,195 1,146 1,146 1,400
2021/03/23 1,205 1,205 1,181 1,199 1,200
2021/03/22 1,153 1,210 1,153 1,205 7,200
2021/03/19 1,138 1,150 1,126 1,149 4,700
2021/03/18 1,124 1,146 1,124 1,137 1,700
2021/03/17 1,131 1,140 1,122 1,122 2,100
2021/03/16 1,158 1,162 1,133 1,135 1,200
2021/03/15 1,161 1,161 1,145 1,158 1,000
2021/03/12 1,168 1,168 1,130 1,133 2,600
2021/03/11 1,128 1,169 1,128 1,150 2,900
2021/03/10 1,110 1,147 1,110 1,128 1,200
2021/03/09 1,108 1,109 1,092 1,092 1,300
2021/03/08 1,098 1,108 1,084 1,100 1,600
2021/03/05 1,075 1,082 1,060 1,082 2,000
2021/03/04 1,078 1,078 1,056 1,056 800
2021/03/03 1,049 1,079 1,049 1,050 1,800
2021/03/02 1,051 1,060 1,045 1,045 1,300
2021/03/01 1,027 1,050 1,027 1,050 4,000
2021/02/26 1,018 1,025 1,016 1,025 3,200
2021/02/25 1,013 1,019 1,013 1,017 3,600
2021/02/24 1,042 1,042 1,012 1,012 1,600
2021/02/22 1,010 1,012 1,010 1,012 1,400
2021/02/19 1,059 1,059 976 1,010 12,500
2021/02/18 1,068 1,068 1,049 1,053 2,900
2021/02/17 1,071 1,084 1,067 1,068 1,700
2021/02/16 1,103 1,132 1,076 1,077 3,700
2021/02/15 1,173 1,173 1,100 1,100 2,200
2021/02/12 1,190 1,190 1,125 1,125 4,300
2021/02/10 1,115 1,158 1,115 1,130 2,100
2021/02/09 1,160 1,160 1,106 1,115 10,000
2021/02/08 1,200 1,223 1,190 1,220 11,500
2021/02/05 1,140 1,190 1,139 1,189 7,400
2021/02/04 1,084 1,220 1,081 1,101 13,200
2021/02/03 1,079 1,084 1,057 1,084 1,600
2021/02/02 1,051 1,079 1,051 1,079 2,700
2021/02/01 1,048 1,050 1,048 1,049 1,100
2021/01/29 1,058 1,069 1,030 1,030 4,100
2021/01/28 1,060 1,060 1,037 1,059 800
2021/01/27 1,059 1,060 1,059 1,060 700
2021/01/26 1,056 1,059 1,056 1,056 2,100
2021/01/25 1,055 1,060 1,055 1,056 1,800
2021/01/22 1,063 1,063 1,055 1,055 1,400
2021/01/21 1,057 1,060 1,055 1,055 400
2021/01/20 1,059 1,059 1,058 1,058 200
2021/01/19 1,041 1,046 1,041 1,046 300
2021/01/18 1,050 1,050 1,020 1,023 1,000
2021/01/15 1,070 1,070 1,057 1,057 300
2021/01/14 1,064 1,070 1,040 1,070 5,800
2021/01/13 1,026 1,032 1,020 1,020 1,800
2021/01/12 1,043 1,050 1,040 1,040 1,900
2021/01/08 1,045 1,045 1,042 1,043 1,900
2021/01/07 1,050 1,050 1,037 1,037 700
2021/01/06 1,034 1,034 1,020 1,020 800
2021/01/05 1,015 1,021 1,015 1,021 1,100
2021/01/04 1,020 1,020 993 996 700

このページの先頭へ