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
2025/08/01 2,878 2,878 2,878 2,878 100
2025/07/30 2,870 2,870 2,870 2,870 1,700
2025/07/29 2,844 2,870 2,844 2,870 2,000
2025/07/28 2,801 2,844 2,791 2,844 900
2025/07/25 2,805 2,805 2,791 2,791 500
2025/07/22 2,751 2,782 2,751 2,782 400
2025/07/18 2,801 2,801 2,801 2,801 300
2025/07/17 2,703 2,768 2,702 2,768 500
2025/07/16 2,732 2,734 2,732 2,734 200
2025/07/10 2,732 2,732 2,732 2,732 100
2025/07/08 2,733 2,733 2,732 2,732 200
2025/07/01 2,702 2,782 2,702 2,782 1,000
2025/06/27 2,701 2,702 2,701 2,702 200
2025/06/24 2,702 2,702 2,700 2,700 200
2025/06/17 2,752 2,752 2,752 2,752 100
2025/06/16 2,750 2,781 2,750 2,779 1,000
2025/06/13 2,700 2,750 2,700 2,750 700
2025/06/12 2,698 2,699 2,698 2,698 500
2025/06/11 2,691 2,698 2,691 2,698 700
2025/06/10 2,691 2,691 2,691 2,691 200
2025/06/09 2,630 2,691 2,630 2,691 400
2025/06/06 2,623 2,623 2,623 2,623 100
2025/06/05 2,641 2,641 2,640 2,640 200
2025/05/30 2,636 2,636 2,636 2,636 100
2025/05/29 2,653 2,653 2,603 2,636 1,000
2025/05/28 2,700 2,700 2,700 2,700 100
2025/05/27 2,650 2,700 2,614 2,700 800
2025/05/26 2,650 2,700 2,650 2,700 400
2025/05/23 2,613 2,650 2,613 2,650 500
2025/05/22 2,613 2,613 2,613 2,613 100
2025/05/20 2,575 2,575 2,575 2,575 100
2025/05/19 2,523 2,554 2,521 2,554 400
2025/05/16 2,551 2,560 2,551 2,560 200
2025/05/15 2,540 2,649 2,540 2,551 700
2025/05/14 2,563 2,572 2,522 2,523 500
2025/05/13 2,613 2,613 2,613 2,613 200
2025/05/08 2,680 2,680 2,613 2,613 200
2025/05/01 2,630 2,630 2,630 2,630 100
2025/04/28 2,639 2,639 2,639 2,639 500
2025/04/25 2,630 2,640 2,630 2,640 300
2025/04/24 2,630 2,630 2,630 2,630 100
2025/04/21 2,689 2,689 2,588 2,638 700
2025/04/18 2,516 2,695 2,516 2,646 2,700
2025/04/17 2,496 2,516 2,466 2,466 500
2025/04/15 2,550 2,595 2,546 2,546 400
2025/04/14 2,510 2,570 2,470 2,570 400
2025/04/11 2,544 2,594 2,490 2,490 800
2025/04/10 2,570 2,671 2,471 2,553 700
2025/04/09 2,485 2,660 2,410 2,470 3,500
2025/04/08 2,475 2,533 2,475 2,533 300
2025/04/07 2,440 2,490 2,374 2,473 1,000
2025/04/04 2,550 2,550 2,540 2,540 200
2025/04/03 2,698 2,698 2,650 2,650 300
2025/04/02 2,669 2,712 2,662 2,712 400
2025/04/01 2,724 2,724 2,719 2,719 200
2025/03/31 2,670 2,748 2,670 2,725 1,000
2025/03/28 2,674 2,674 2,674 2,674 200
2025/03/27 2,799 2,799 2,750 2,750 500
2025/03/26 2,800 2,843 2,800 2,800 500
2025/03/25 2,800 2,801 2,800 2,800 700
2025/03/24 2,800 2,800 2,800 2,800 500
2025/03/21 2,789 2,800 2,789 2,800 600
2025/03/19 2,789 2,789 2,789 2,789 400
2025/03/18 2,789 2,789 2,789 2,789 100
2025/03/17 2,800 2,800 2,786 2,786 400
2025/03/14 2,842 2,842 2,814 2,814 200
2025/03/13 2,803 2,824 2,803 2,824 200
2025/03/11 2,850 2,850 2,850 2,850 100
2025/03/10 2,854 2,854 2,854 2,854 300
2025/03/07 2,854 2,854 2,854 2,854 100
2025/03/03 2,855 2,855 2,855 2,855 100
2025/02/28 2,856 2,856 2,855 2,855 300
2025/02/26 2,855 2,855 2,855 2,855 100
2025/02/25 2,782 2,800 2,782 2,800 400
2025/02/20 2,731 2,782 2,731 2,782 400
2025/02/18 2,731 2,770 2,731 2,770 300
2025/02/17 2,775 2,775 2,773 2,773 200
2025/02/13 2,775 2,775 2,775 2,775 100
2025/02/12 2,773 2,804 2,750 2,804 1,300
2025/02/10 2,849 2,930 2,759 2,845 1,600
2025/02/05 2,749 2,749 2,749 2,749 100
2025/02/04 2,749 2,749 2,749 2,749 200
2025/02/03 2,799 2,799 2,799 2,799 200
2025/01/31 2,750 2,750 2,750 2,750 100
2025/01/30 2,721 2,721 2,721 2,721 200
2025/01/24 2,793 2,800 2,753 2,754 1,100
2025/01/20 2,793 2,793 2,793 2,793 100
2025/01/17 2,773 2,773 2,773 2,773 100
2025/01/16 2,729 2,760 2,729 2,760 400
2025/01/15 2,750 2,779 2,750 2,779 400
2025/01/14 2,749 2,750 2,749 2,750 900
2025/01/10 2,749 2,749 2,749 2,749 100
2025/01/09 2,720 2,720 2,720 2,720 400
2025/01/07 2,742 2,761 2,742 2,761 700
2025/01/06 2,798 2,798 2,721 2,721 1,400

このページの先頭へ