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

日本電波工業(6779)の株価時系列情報

日本電波工業(6779)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
2026/03/11 1,321 1,424 1,303 1,388 1,503,700
2026/03/10 1,230 1,327 1,226 1,291 1,170,700
2026/03/09 1,221 1,250 1,150 1,200 1,754,000
2026/03/06 1,272 1,356 1,261 1,349 1,565,200
2026/03/05 1,246 1,317 1,238 1,296 1,241,100
2026/03/04 1,240 1,315 1,174 1,205 1,830,900
2026/03/03 1,398 1,406 1,284 1,292 1,315,700
2026/03/02 1,281 1,440 1,266 1,390 1,599,900
2026/02/27 1,245 1,339 1,223 1,334 973,100
2026/02/26 1,317 1,344 1,241 1,246 1,047,800
2026/02/25 1,262 1,331 1,251 1,287 1,152,100
2026/02/24 1,200 1,286 1,169 1,251 1,438,600
2026/02/20 1,200 1,203 1,140 1,182 1,232,600
2026/02/19 1,240 1,240 1,181 1,216 1,669,500
2026/02/18 1,261 1,374 1,188 1,254 5,544,900
2026/02/17 1,159 1,352 1,139 1,175 6,067,100
2026/02/16 1,069 1,129 1,057 1,129 1,131,100
2026/02/13 1,009 1,011 977 979 863,700
2026/02/12 1,013 1,026 992 1,010 1,014,700
2026/02/10 1,117 1,143 1,110 1,125 546,400
2026/02/09 1,087 1,095 1,077 1,090 351,400
2026/02/06 1,041 1,073 1,036 1,055 190,700
2026/02/05 1,072 1,083 1,055 1,059 259,800
2026/02/04 1,035 1,066 1,031 1,064 237,700
2026/02/03 1,003 1,037 1,000 1,036 183,600
2026/02/02 1,020 1,034 992 992 269,400
2026/01/30 1,007 1,020 1,000 1,020 214,800
2026/01/29 1,013 1,016 989 1,007 308,500
2026/01/28 1,007 1,008 995 1,000 139,300
2026/01/27 987 1,011 985 1,010 160,400
2026/01/26 1,012 1,012 986 988 335,500
2026/01/23 1,056 1,058 1,027 1,030 222,300
2026/01/22 1,042 1,043 1,026 1,035 258,800
2026/01/21 994 1,022 991 1,018 171,400
2026/01/20 1,022 1,028 1,002 1,012 205,500
2026/01/19 1,036 1,036 1,009 1,027 178,100
2026/01/16 1,053 1,059 1,030 1,043 180,200
2026/01/15 1,025 1,054 1,011 1,050 282,300
2026/01/14 1,005 1,040 1,005 1,030 231,400
2026/01/13 1,025 1,027 999 1,005 214,600
2026/01/09 1,004 1,011 999 1,005 185,100
2026/01/08 1,035 1,035 990 992 294,200
2026/01/07 1,023 1,045 1,018 1,035 202,700
2026/01/06 1,020 1,026 1,013 1,023 159,000
2026/01/05 1,024 1,033 1,007 1,011 163,500
2025/12/30 1,024 1,031 1,015 1,022 98,900
2025/12/29 1,039 1,039 1,020 1,030 168,300
2025/12/26 1,030 1,038 1,020 1,020 152,700
2025/12/25 1,034 1,038 1,027 1,030 160,600
2025/12/24 1,068 1,070 1,029 1,034 246,500
2025/12/23 1,009 1,072 1,009 1,049 381,700
2025/12/22 980 1,032 978 1,007 502,000
2025/12/19 950 968 940 960 262,700
2025/12/18 922 950 916 944 204,500
2025/12/17 920 927 910 927 136,500
2025/12/16 934 935 916 919 121,400
2025/12/15 923 932 911 930 99,400
2025/12/12 926 935 917 927 142,500
2025/12/11 950 950 909 921 210,700
2025/12/10 945 960 942 944 94,100
2025/12/09 958 958 936 936 132,000
2025/12/08 961 965 946 959 171,800
2025/12/05 941 956 941 947 80,300
2025/12/04 941 957 941 951 141,800
2025/12/03 925 953 925 941 158,500
2025/12/02 941 943 914 916 210,100
2025/12/01 968 969 934 934 165,200
2025/11/28 964 968 956 965 223,400
2025/11/27 946 962 942 960 151,100
2025/11/26 937 944 935 939 99,100
2025/11/25 934 940 922 936 184,100
2025/11/21 917 934 910 919 161,800
2025/11/20 948 953 940 942 157,000
2025/11/19 934 943 918 925 172,500
2025/11/18 955 961 931 934 210,900
2025/11/17 975 985 958 962 241,400
2025/11/14 982 996 973 973 237,800
2025/11/13 1,023 1,028 990 1,004 301,400
2025/11/12 1,028 1,032 977 1,012 697,400
2025/11/11 1,080 1,083 1,045 1,054 167,900
2025/11/10 1,038 1,083 1,038 1,078 229,400
2025/11/07 1,091 1,093 1,065 1,078 162,600
2025/11/06 1,118 1,120 1,100 1,115 143,300
2025/11/05 1,122 1,134 1,065 1,104 248,300
2025/11/04 1,130 1,158 1,121 1,143 314,100
2025/10/31 1,120 1,132 1,095 1,129 501,600
2025/10/30 1,129 1,150 1,127 1,129 597,200
2025/10/29 1,153 1,164 1,101 1,114 353,500
2025/10/28 1,178 1,181 1,144 1,151 197,200
2025/10/27 1,194 1,195 1,173 1,183 237,300
2025/10/24 1,177 1,202 1,169 1,170 304,700
2025/10/23 1,198 1,200 1,150 1,162 357,900
2025/10/22 1,161 1,191 1,149 1,180 431,900
2025/10/21 1,197 1,234 1,153 1,160 623,900
2025/10/20 1,102 1,175 1,099 1,174 648,800
2025/10/17 1,084 1,092 1,064 1,090 399,200
2025/10/16 1,027 1,091 1,020 1,091 311,200
2025/10/15 1,004 1,025 998 1,023 108,900
2025/10/14 1,006 1,023 987 989 187,600
2025/10/10 1,066 1,066 1,032 1,036 166,600
2025/10/09 1,079 1,088 1,066 1,078 171,600
2025/10/08 1,095 1,100 1,066 1,070 240,600
2025/10/07 1,043 1,094 1,043 1,091 392,500
2025/10/06 1,072 1,080 1,033 1,042 388,300
2025/10/03 947 996 939 982 263,400
2025/10/02 936 962 936 947 190,900
2025/10/01 932 956 931 936 293,700
2025/09/30 960 960 931 931 145,400
2025/09/29 938 951 932 946 111,200
2025/09/26 946 951 941 946 78,400
2025/09/25 948 955 938 955 81,200
2025/09/24 960 960 938 945 112,800
2025/09/22 946 963 943 961 148,000
2025/09/19 967 969 927 932 217,500
2025/09/18 967 969 950 957 140,500
2025/09/17 960 964 949 955 124,000
2025/09/16 947 964 938 960 189,400
2025/09/12 944 945 934 935 130,600
2025/09/11 922 940 922 936 106,200
2025/09/10 933 933 921 927 59,200
2025/09/09 936 940 924 929 108,900
2025/09/08 941 945 928 935 82,500
2025/09/05 924 943 923 940 142,300
2025/09/04 908 927 903 920 83,400
2025/09/03 904 920 903 908 107,400
2025/09/02 917 923 902 906 64,700
2025/09/01 927 927 901 909 77,400
2025/08/29 928 939 926 929 77,500
2025/08/28 924 934 918 933 85,800
2025/08/27 911 926 905 924 102,600
2025/08/26 909 924 900 917 191,200
2025/08/25 925 934 904 904 95,900
2025/08/22 908 926 908 916 182,500
2025/08/21 900 905 892 901 104,600
2025/08/20 906 910 894 899 94,600
2025/08/19 907 910 900 910 99,300
2025/08/18 914 915 901 910 107,600
2025/08/15 911 917 898 911 79,400
2025/08/14 900 915 900 912 148,300
2025/08/13 888 907 888 904 197,700
2025/08/12 865 892 860 879 294,200
2025/08/08 863 875 857 857 101,700
2025/08/07 873 878 865 866 85,200
2025/08/06 863 873 857 872 118,400
2025/08/05 854 868 853 861 88,100
2025/08/04 839 853 836 852 99,100
2025/08/01 840 868 839 865 167,300
2025/07/31 848 858 840 845 116,900
2025/07/30 848 860 836 842 124,800
2025/07/29 840 878 835 852 305,600
2025/07/28 830 850 825 840 167,800
2025/07/25 844 844 826 828 167,000
2025/07/24 834 847 831 844 222,800
2025/07/23 800 834 797 831 490,700
2025/07/22 761 774 759 766 132,700
2025/07/18 767 775 758 761 87,000
2025/07/17 765 773 764 769 107,100
2025/07/16 780 808 772 774 406,800
2025/07/15 746 800 740 775 354,800
2025/07/14 745 751 738 743 106,100
2025/07/11 731 746 731 741 112,500
2025/07/10 739 739 726 730 100,400
2025/07/09 738 751 736 738 116,500
2025/07/08 722 736 722 733 62,300
2025/07/07 730 731 720 720 83,700
2025/07/04 744 748 733 733 58,800
2025/07/03 736 747 734 742 72,400
2025/07/02 735 741 725 737 71,300
2025/07/01 753 753 736 737 76,300
2025/06/30 760 760 751 753 84,000
2025/06/27 747 758 747 754 122,900
2025/06/26 741 747 738 744 90,600
2025/06/25 731 743 726 740 104,200
2025/06/24 731 735 725 725 119,400
2025/06/23 726 731 715 722 121,200
2025/06/20 743 753 736 736 179,000
2025/06/19 740 746 736 746 88,800
2025/06/18 719 742 719 742 130,300
2025/06/17 709 720 709 720 79,200
2025/06/16 702 709 701 709 80,600
2025/06/13 728 731 701 704 201,000
2025/06/12 734 736 723 730 91,800
2025/06/11 704 732 704 731 146,700
2025/06/10 705 720 702 702 119,700
2025/06/09 718 720 700 703 117,800
2025/06/06 712 728 712 715 115,300
2025/06/05 701 712 698 712 119,800
2025/06/04 703 708 702 702 78,900
2025/06/03 712 712 701 701 91,100
2025/06/02 721 722 708 712 97,000
2025/05/30 707 724 705 721 132,600
2025/05/29 710 717 710 715 102,300
2025/05/28 712 714 705 709 94,000
2025/05/27 701 707 701 707 52,100
2025/05/26 696 710 695 701 76,900
2025/05/23 698 705 690 694 81,100
2025/05/22 690 702 684 693 89,200
2025/05/21 700 705 693 697 83,100
2025/05/20 710 713 692 693 128,700
2025/05/19 707 710 700 705 99,900

このページの先頭へ