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
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
2023/05/17 1,584 1,584 1,584 1,584 100
2023/05/16 1,598 1,598 1,584 1,584 2,600
2023/05/15 1,590 1,600 1,581 1,581 1,600
2023/05/12 1,590 1,590 1,586 1,590 1,900
2023/05/11 1,578 1,590 1,578 1,590 1,600
2023/05/10 1,600 1,600 1,580 1,580 3,500
2023/05/09 1,598 1,600 1,594 1,600 2,700
2023/05/08 1,607 1,607 1,598 1,598 2,700
2023/05/02 1,599 1,599 1,598 1,598 1,400
2023/05/01 1,596 1,603 1,595 1,599 1,800
2023/04/28 1,600 1,600 1,596 1,596 1,400
2023/04/27 1,600 1,600 1,600 1,600 2,500
2023/04/26 1,598 1,601 1,583 1,601 500
2023/04/25 1,600 1,600 1,590 1,598 2,800
2023/04/24 1,593 1,607 1,593 1,600 2,900
2023/04/21 1,590 1,600 1,590 1,593 2,700
2023/04/20 1,599 1,599 1,593 1,599 1,300
2023/04/19 1,600 1,603 1,599 1,599 1,700
2023/04/18 1,608 1,608 1,596 1,600 1,700
2023/04/17 1,610 1,610 1,593 1,600 1,400
2023/04/14 1,604 1,606 1,590 1,600 3,000
2023/04/13 1,602 1,603 1,582 1,603 2,100
2023/04/12 1,599 1,601 1,598 1,599 3,600
2023/04/11 1,580 1,591 1,580 1,590 4,400
2023/04/10 1,540 1,578 1,540 1,578 1,800
2023/04/07 1,539 1,539 1,539 1,539 100
2023/04/06 1,541 1,561 1,527 1,560 3,000
2023/04/05 1,538 1,538 1,527 1,527 2,200
2023/04/04 1,538 1,538 1,500 1,538 2,800
2023/04/03 1,554 1,554 1,500 1,538 3,700
2023/03/31 1,543 1,554 1,520 1,554 2,900
2023/03/30 1,503 1,520 1,500 1,503 3,500
2023/03/29 1,602 1,602 1,565 1,573 1,800
2023/03/28 1,635 1,635 1,535 1,562 4,000
2023/03/27 1,626 1,635 1,538 1,630 9,100
2023/03/24 1,467 1,476 1,467 1,476 400
2023/03/23 1,498 1,498 1,465 1,465 600
2023/03/22 1,463 1,502 1,462 1,502 500
2023/03/20 1,470 1,470 1,466 1,466 400
2023/03/17 1,490 1,502 1,431 1,470 3,200
2023/03/16 1,490 1,490 1,490 1,490 100
2023/03/15 1,495 1,495 1,495 1,495 100
2023/03/14 1,495 1,497 1,467 1,492 900
2023/03/13 1,496 1,496 1,479 1,495 1,000
2023/03/10 1,497 1,497 1,495 1,497 800
2023/03/09 1,496 1,497 1,490 1,497 1,100
2023/03/08 1,457 1,495 1,457 1,495 1,000
2023/03/07 1,499 1,499 1,487 1,487 600
2023/03/06 1,499 1,500 1,485 1,486 1,000
2023/03/03 1,515 1,520 1,500 1,515 1,800
2023/03/02 1,467 1,512 1,466 1,512 1,300
2023/03/01 1,456 1,470 1,456 1,470 300
2023/02/28 1,454 1,456 1,454 1,455 600
2023/02/27 1,460 1,469 1,438 1,438 1,600
2023/02/24 1,411 1,467 1,410 1,467 3,000
2023/02/22 1,434 1,449 1,409 1,410 4,000
2023/02/21 1,462 1,462 1,432 1,434 300
2023/02/17 1,455 1,455 1,421 1,432 900
2023/02/15 1,451 1,463 1,451 1,463 800
2023/02/14 1,526 1,540 1,480 1,481 3,000
2023/02/13 1,480 1,551 1,480 1,525 2,100
2023/02/10 1,425 1,450 1,425 1,450 1,500
2023/02/09 1,423 1,423 1,423 1,423 300
2023/02/07 1,441 1,482 1,440 1,452 2,300
2023/02/06 1,450 1,450 1,390 1,442 2,800
2023/02/03 1,449 1,449 1,448 1,448 400
2023/02/02 1,450 1,450 1,430 1,430 300
2023/02/01 1,444 1,474 1,444 1,444 1,000
2023/01/30 1,450 1,450 1,421 1,444 2,000
2023/01/27 1,420 1,420 1,420 1,420 300
2023/01/26 1,450 1,450 1,450 1,450 100
2023/01/25 1,456 1,457 1,456 1,456 1,000
2023/01/20 1,456 1,456 1,456 1,456 100
2023/01/19 1,430 1,430 1,430 1,430 100
2023/01/17 1,410 1,410 1,400 1,400 200
2023/01/16 1,409 1,409 1,398 1,398 1,100
2023/01/13 1,408 1,438 1,408 1,438 200
2023/01/12 1,463 1,469 1,409 1,420 2,400
2023/01/10 1,540 1,540 1,540 1,540 500
2023/01/06 1,510 1,540 1,510 1,540 200
2023/01/05 1,629 1,629 1,550 1,550 900
2023/01/04 1,648 1,648 1,589 1,589 600

このページの先頭へ