岩崎通信機(6704)の株価時系列情報
岩崎通信機(6704)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,457 | 1,479 | 1,446 | 1,463 | 29,500 |
| 2024/07/25 | 1,446 | 1,459 | 1,435 | 1,447 | 22,300 |
| 2024/07/24 | 1,438 | 1,458 | 1,430 | 1,457 | 28,500 |
| 2024/07/23 | 1,437 | 1,440 | 1,414 | 1,440 | 24,100 |
| 2024/07/22 | 1,439 | 1,439 | 1,398 | 1,434 | 25,700 |
| 2024/07/19 | 1,431 | 1,448 | 1,418 | 1,439 | 26,500 |
| 2024/07/18 | 1,403 | 1,448 | 1,403 | 1,448 | 19,300 |
| 2024/07/17 | 1,415 | 1,430 | 1,405 | 1,412 | 13,500 |
| 2024/07/16 | 1,409 | 1,425 | 1,398 | 1,425 | 15,200 |
| 2024/07/12 | 1,413 | 1,419 | 1,392 | 1,405 | 21,100 |
| 2024/07/11 | 1,353 | 1,407 | 1,345 | 1,402 | 33,500 |
| 2024/07/10 | 1,366 | 1,366 | 1,340 | 1,350 | 43,000 |
| 2024/07/09 | 1,361 | 1,381 | 1,352 | 1,360 | 44,700 |
| 2024/07/08 | 1,401 | 1,401 | 1,351 | 1,351 | 39,100 |
| 2024/07/05 | 1,431 | 1,442 | 1,403 | 1,403 | 19,000 |
| 2024/07/04 | 1,432 | 1,438 | 1,410 | 1,438 | 16,500 |
| 2024/07/03 | 1,405 | 1,432 | 1,395 | 1,432 | 18,800 |
| 2024/07/02 | 1,406 | 1,418 | 1,399 | 1,418 | 21,900 |
| 2024/07/01 | 1,415 | 1,441 | 1,408 | 1,409 | 32,400 |
| 2024/06/28 | 1,415 | 1,455 | 1,407 | 1,415 | 28,200 |
| 2024/06/27 | 1,448 | 1,463 | 1,435 | 1,442 | 55,100 |
| 2024/06/26 | 1,480 | 1,480 | 1,428 | 1,458 | 47,200 |
| 2024/06/25 | 1,400 | 1,480 | 1,400 | 1,480 | 40,200 |
| 2024/06/24 | 1,430 | 1,479 | 1,398 | 1,408 | 85,000 |
| 2024/06/21 | 1,485 | 1,529 | 1,435 | 1,437 | 57,400 |
| 2024/06/20 | 1,587 | 1,587 | 1,455 | 1,500 | 54,700 |
| 2024/06/19 | 1,523 | 1,609 | 1,523 | 1,601 | 315,400 |
| 2024/06/18 | 1,577 | 1,588 | 1,503 | 1,588 | 172,100 |
| 2024/06/17 | 1,490 | 1,650 | 1,486 | 1,601 | 311,700 |
| 2024/06/14 | 1,457 | 1,506 | 1,411 | 1,492 | 331,700 |
| 2024/06/13 | 1,407 | 1,500 | 1,394 | 1,487 | 847,300 |
| 2024/06/12 | 1,344 | 1,420 | 1,334 | 1,420 | 451,800 |
| 2024/06/11 | 1,321 | 1,337 | 1,318 | 1,335 | 222,000 |
| 2024/06/10 | 1,320 | 1,325 | 1,315 | 1,321 | 147,400 |
| 2024/06/07 | 1,289 | 1,318 | 1,285 | 1,314 | 193,900 |
| 2024/06/06 | 1,300 | 1,305 | 1,282 | 1,300 | 448,500 |
| 2024/06/05 | 1,300 | 1,337 | 1,263 | 1,317 | 1,345,100 |
| 2024/06/04 | 934 | 934 | 934 | 934 | 27,600 |
| 2024/06/03 | 784 | 784 | 784 | 784 | 33,500 |
| 2024/05/31 | 684 | 684 | 675 | 684 | 8,600 |
| 2024/05/30 | 665 | 680 | 665 | 680 | 6,200 |
| 2024/05/29 | 680 | 682 | 663 | 668 | 12,100 |
| 2024/05/28 | 680 | 684 | 676 | 680 | 6,000 |
| 2024/05/27 | 673 | 685 | 673 | 676 | 12,900 |
| 2024/05/24 | 673 | 678 | 670 | 673 | 8,000 |
| 2024/05/23 | 668 | 676 | 667 | 673 | 7,400 |
| 2024/05/22 | 671 | 673 | 668 | 668 | 8,900 |
| 2024/05/21 | 677 | 677 | 665 | 668 | 9,100 |
| 2024/05/20 | 670 | 679 | 670 | 677 | 3,800 |
| 2024/05/17 | 670 | 672 | 667 | 671 | 6,100 |
| 2024/05/16 | 680 | 680 | 670 | 670 | 11,700 |
| 2024/05/15 | 682 | 687 | 678 | 683 | 9,400 |
| 2024/05/14 | 673 | 683 | 673 | 678 | 13,500 |
| 2024/05/13 | 670 | 674 | 670 | 671 | 3,900 |
| 2024/05/10 | 678 | 687 | 675 | 675 | 4,600 |
| 2024/05/09 | 674 | 682 | 669 | 678 | 12,700 |
| 2024/05/08 | 672 | 675 | 666 | 669 | 8,200 |
| 2024/05/07 | 675 | 677 | 670 | 672 | 10,200 |
| 2024/05/02 | 672 | 677 | 670 | 674 | 5,000 |
| 2024/05/01 | 656 | 673 | 656 | 667 | 12,700 |
| 2024/04/30 | 664 | 668 | 655 | 664 | 17,900 |
| 2024/04/26 | 671 | 671 | 655 | 655 | 80,600 |
| 2024/04/25 | 678 | 678 | 671 | 671 | 7,000 |
| 2024/04/24 | 674 | 680 | 668 | 676 | 16,100 |
| 2024/04/23 | 670 | 676 | 668 | 675 | 10,000 |
| 2024/04/22 | 669 | 673 | 665 | 668 | 11,000 |
| 2024/04/19 | 659 | 667 | 655 | 661 | 17,400 |
| 2024/04/18 | 657 | 667 | 657 | 659 | 7,300 |
| 2024/04/17 | 663 | 668 | 654 | 657 | 17,600 |
| 2024/04/16 | 676 | 678 | 660 | 661 | 54,000 |
| 2024/04/15 | 676 | 755 | 670 | 691 | 356,300 |
| 2024/04/12 | 663 | 675 | 663 | 671 | 23,500 |
| 2024/04/11 | 669 | 669 | 658 | 661 | 15,600 |
| 2024/04/10 | 671 | 676 | 667 | 670 | 4,100 |
| 2024/04/09 | 670 | 675 | 666 | 671 | 7,600 |
| 2024/04/08 | 676 | 676 | 663 | 670 | 5,100 |
| 2024/04/05 | 678 | 678 | 670 | 674 | 8,500 |
| 2024/04/04 | 685 | 685 | 670 | 679 | 8,500 |
| 2024/04/03 | 663 | 685 | 663 | 683 | 10,000 |
| 2024/04/02 | 684 | 684 | 655 | 663 | 18,900 |
| 2024/04/01 | 682 | 691 | 677 | 686 | 11,100 |
| 2024/03/29 | 692 | 697 | 680 | 687 | 17,500 |
| 2024/03/28 | 684 | 699 | 682 | 682 | 10,100 |
| 2024/03/27 | 702 | 710 | 700 | 707 | 55,800 |
| 2024/03/26 | 697 | 710 | 694 | 701 | 22,300 |
| 2024/03/25 | 702 | 704 | 695 | 697 | 21,500 |
| 2024/03/22 | 704 | 704 | 695 | 702 | 8,900 |
| 2024/03/21 | 690 | 703 | 689 | 702 | 17,400 |
| 2024/03/19 | 683 | 692 | 681 | 687 | 11,500 |
| 2024/03/18 | 689 | 696 | 685 | 686 | 19,300 |
| 2024/03/15 | 681 | 683 | 667 | 680 | 17,800 |
| 2024/03/14 | 653 | 674 | 653 | 674 | 39,700 |
| 2024/03/13 | 659 | 659 | 646 | 651 | 10,500 |
| 2024/03/12 | 645 | 651 | 640 | 651 | 10,500 |
| 2024/03/11 | 655 | 657 | 642 | 646 | 26,000 |
| 2024/03/08 | 646 | 660 | 646 | 655 | 52,000 |
| 2024/03/07 | 644 | 646 | 640 | 646 | 17,300 |
| 2024/03/06 | 641 | 644 | 638 | 644 | 24,000 |
| 2024/03/05 | 644 | 644 | 638 | 641 | 9,300 |
| 2024/03/04 | 638 | 640 | 635 | 640 | 14,800 |
| 2024/03/01 | 639 | 642 | 636 | 641 | 10,800 |
| 2024/02/29 | 645 | 645 | 637 | 637 | 21,700 |
| 2024/02/28 | 644 | 651 | 640 | 643 | 29,500 |
| 2024/02/27 | 647 | 650 | 642 | 644 | 8,600 |
| 2024/02/26 | 660 | 660 | 648 | 648 | 23,400 |
| 2024/02/22 | 654 | 660 | 646 | 656 | 57,900 |
| 2024/02/21 | 644 | 652 | 637 | 649 | 26,100 |
| 2024/02/20 | 639 | 648 | 637 | 644 | 14,400 |
| 2024/02/19 | 620 | 640 | 620 | 632 | 35,700 |
| 2024/02/16 | 633 | 635 | 619 | 622 | 97,800 |
| 2024/02/15 | 641 | 644 | 626 | 629 | 32,600 |
| 2024/02/14 | 650 | 650 | 639 | 641 | 40,000 |
| 2024/02/13 | 678 | 679 | 645 | 648 | 95,300 |
| 2024/02/09 | 686 | 692 | 678 | 678 | 12,200 |
| 2024/02/08 | 691 | 695 | 688 | 694 | 10,100 |
| 2024/02/07 | 681 | 700 | 681 | 695 | 27,300 |
| 2024/02/06 | 706 | 706 | 678 | 678 | 127,100 |
| 2024/02/05 | 735 | 739 | 700 | 701 | 118,400 |
| 2024/02/02 | 736 | 743 | 736 | 742 | 9,300 |
| 2024/02/01 | 739 | 742 | 737 | 738 | 10,200 |
| 2024/01/31 | 745 | 745 | 736 | 736 | 29,800 |
| 2024/01/30 | 764 | 767 | 735 | 735 | 75,500 |
| 2024/01/29 | 753 | 760 | 752 | 760 | 8,300 |
| 2024/01/26 | 751 | 753 | 750 | 750 | 5,800 |
| 2024/01/25 | 752 | 754 | 749 | 749 | 8,500 |
| 2024/01/24 | 750 | 755 | 750 | 750 | 5,700 |
| 2024/01/23 | 750 | 758 | 750 | 750 | 6,400 |
| 2024/01/22 | 750 | 753 | 748 | 750 | 7,100 |
| 2024/01/19 | 747 | 752 | 745 | 746 | 10,400 |
| 2024/01/18 | 750 | 755 | 747 | 747 | 4,500 |
| 2024/01/17 | 755 | 760 | 746 | 749 | 12,000 |
| 2024/01/16 | 766 | 766 | 749 | 754 | 13,400 |
| 2024/01/15 | 755 | 766 | 755 | 762 | 14,700 |
| 2024/01/12 | 758 | 758 | 751 | 752 | 15,500 |
| 2024/01/11 | 765 | 770 | 762 | 762 | 14,100 |
| 2024/01/10 | 768 | 769 | 757 | 760 | 8,700 |
| 2024/01/09 | 757 | 763 | 757 | 763 | 10,500 |
| 2024/01/05 | 761 | 761 | 757 | 761 | 9,700 |
| 2024/01/04 | 762 | 762 | 752 | 761 | 8,900 |
| 2023/12/29 | 765 | 765 | 758 | 762 | 5,500 |
| 2023/12/28 | 751 | 765 | 749 | 757 | 6,200 |
| 2023/12/27 | 759 | 759 | 739 | 741 | 23,500 |
| 2023/12/26 | 757 | 762 | 754 | 757 | 3,900 |
| 2023/12/25 | 764 | 767 | 754 | 756 | 15,000 |
| 2023/12/22 | 762 | 767 | 761 | 764 | 8,200 |
| 2023/12/21 | 774 | 774 | 764 | 766 | 3,100 |
| 2023/12/20 | 784 | 785 | 770 | 774 | 5,500 |
| 2023/12/19 | 770 | 789 | 767 | 784 | 7,500 |
| 2023/12/18 | 768 | 771 | 759 | 771 | 10,600 |
| 2023/12/15 | 786 | 786 | 770 | 771 | 8,000 |
| 2023/12/14 | 788 | 794 | 778 | 779 | 5,200 |
| 2023/12/13 | 804 | 804 | 784 | 787 | 6,000 |
| 2023/12/12 | 789 | 812 | 789 | 801 | 16,000 |
| 2023/12/11 | 779 | 786 | 779 | 784 | 5,500 |
| 2023/12/08 | 783 | 786 | 773 | 776 | 13,300 |
| 2023/12/07 | 815 | 815 | 780 | 783 | 8,800 |
| 2023/12/06 | 814 | 821 | 814 | 815 | 13,300 |
| 2023/12/05 | 819 | 820 | 813 | 814 | 13,100 |
| 2023/12/04 | 807 | 819 | 807 | 815 | 34,500 |
| 2023/12/01 | 819 | 850 | 792 | 812 | 232,400 |
| 2023/11/30 | 758 | 760 | 755 | 756 | 4,300 |
| 2023/11/29 | 759 | 760 | 753 | 760 | 3,200 |
| 2023/11/28 | 763 | 769 | 759 | 759 | 2,800 |
| 2023/11/27 | 765 | 765 | 759 | 762 | 5,400 |
| 2023/11/24 | 760 | 765 | 758 | 760 | 5,100 |
| 2023/11/22 | 759 | 765 | 754 | 765 | 6,600 |
| 2023/11/21 | 757 | 759 | 751 | 751 | 9,900 |
| 2023/11/20 | 751 | 758 | 750 | 750 | 6,200 |
| 2023/11/17 | 750 | 756 | 747 | 751 | 2,200 |
| 2023/11/16 | 746 | 751 | 746 | 746 | 5,100 |
| 2023/11/15 | 752 | 753 | 745 | 748 | 4,300 |
| 2023/11/14 | 750 | 756 | 748 | 753 | 6,000 |
| 2023/11/13 | 759 | 760 | 753 | 753 | 6,700 |
| 2023/11/10 | 764 | 764 | 759 | 761 | 3,000 |
| 2023/11/09 | 762 | 765 | 757 | 761 | 2,400 |
| 2023/11/08 | 763 | 767 | 755 | 755 | 5,600 |
| 2023/11/07 | 760 | 767 | 760 | 763 | 4,800 |
| 2023/11/06 | 768 | 769 | 757 | 759 | 7,400 |
| 2023/11/02 | 780 | 780 | 753 | 759 | 6,400 |
| 2023/11/01 | 768 | 779 | 766 | 774 | 8,700 |
| 2023/10/31 | 757 | 769 | 755 | 769 | 15,500 |
| 2023/10/30 | 790 | 790 | 750 | 750 | 63,800 |
| 2023/10/27 | 776 | 790 | 776 | 790 | 6,600 |
| 2023/10/26 | 785 | 785 | 776 | 776 | 6,300 |
| 2023/10/25 | 782 | 788 | 780 | 785 | 3,400 |
| 2023/10/24 | 782 | 785 | 779 | 779 | 6,300 |
| 2023/10/23 | 792 | 792 | 781 | 781 | 5,900 |
| 2023/10/20 | 785 | 789 | 785 | 789 | 4,500 |
| 2023/10/19 | 793 | 795 | 787 | 787 | 6,500 |
| 2023/10/18 | 792 | 798 | 790 | 793 | 8,400 |
| 2023/10/17 | 793 | 796 | 792 | 792 | 5,000 |
| 2023/10/16 | 794 | 798 | 791 | 794 | 11,600 |
| 2023/10/13 | 794 | 798 | 790 | 794 | 11,700 |
| 2023/10/12 | 792 | 798 | 791 | 795 | 5,500 |
| 2023/10/11 | 799 | 799 | 788 | 791 | 10,800 |
| 2023/10/10 | 787 | 800 | 784 | 800 | 6,300 |
| 2023/10/06 | 770 | 783 | 770 | 779 | 5,300 |
| 2023/10/05 | 776 | 776 | 766 | 768 | 7,900 |
| 2023/10/04 | 768 | 773 | 759 | 762 | 14,200 |
| 2023/10/03 | 790 | 791 | 774 | 774 | 5,400 |