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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 705 | 714 | 699 | 707 | 177,900 |
| 2025/05/15 | 712 | 713 | 700 | 706 | 153,000 |
| 2025/05/14 | 747 | 758 | 703 | 719 | 367,100 |
| 2025/05/13 | 817 | 823 | 738 | 747 | 420,000 |
| 2025/05/12 | 786 | 813 | 786 | 810 | 109,200 |
| 2025/05/09 | 779 | 790 | 779 | 788 | 92,200 |
| 2025/05/08 | 775 | 779 | 766 | 776 | 64,300 |
| 2025/05/07 | 779 | 791 | 775 | 775 | 117,300 |
| 2025/05/02 | 774 | 782 | 769 | 780 | 80,800 |
| 2025/05/01 | 777 | 777 | 767 | 774 | 55,900 |
| 2025/04/30 | 771 | 777 | 760 | 777 | 98,900 |
| 2025/04/28 | 770 | 777 | 766 | 766 | 104,600 |
| 2025/04/25 | 749 | 770 | 747 | 767 | 89,600 |
| 2025/04/24 | 735 | 743 | 734 | 735 | 79,400 |
| 2025/04/23 | 725 | 732 | 719 | 724 | 96,200 |
| 2025/04/22 | 709 | 715 | 707 | 713 | 60,200 |
| 2025/04/21 | 718 | 722 | 706 | 711 | 72,000 |
| 2025/04/18 | 708 | 718 | 705 | 718 | 84,800 |
| 2025/04/17 | 683 | 703 | 683 | 698 | 90,100 |
| 2025/04/16 | 701 | 702 | 683 | 683 | 89,900 |
| 2025/04/15 | 712 | 713 | 701 | 701 | 82,000 |
| 2025/04/14 | 705 | 713 | 698 | 701 | 132,200 |
| 2025/04/11 | 662 | 691 | 643 | 688 | 157,600 |
| 2025/04/10 | 690 | 702 | 676 | 688 | 289,000 |
| 2025/04/09 | 649 | 649 | 615 | 627 | 350,800 |
| 2025/04/08 | 655 | 699 | 655 | 679 | 225,600 |
| 2025/04/07 | 645 | 652 | 613 | 615 | 544,000 |
| 2025/04/04 | 728 | 736 | 692 | 705 | 373,600 |
| 2025/04/03 | 768 | 785 | 757 | 773 | 289,400 |
| 2025/04/02 | 827 | 827 | 812 | 813 | 124,100 |
| 2025/04/01 | 830 | 834 | 819 | 819 | 167,300 |
| 2025/03/31 | 856 | 856 | 824 | 826 | 235,600 |
| 2025/03/28 | 884 | 889 | 871 | 878 | 132,100 |
| 2025/03/27 | 890 | 904 | 890 | 903 | 129,700 |
| 2025/03/26 | 889 | 906 | 889 | 904 | 158,200 |
| 2025/03/25 | 886 | 892 | 884 | 885 | 82,700 |
| 2025/03/24 | 885 | 888 | 871 | 883 | 86,700 |
| 2025/03/21 | 893 | 893 | 881 | 881 | 99,100 |
| 2025/03/19 | 890 | 896 | 885 | 889 | 102,700 |
| 2025/03/18 | 891 | 897 | 885 | 897 | 166,600 |
| 2025/03/17 | 885 | 887 | 876 | 878 | 61,500 |
| 2025/03/14 | 867 | 881 | 859 | 880 | 154,200 |
| 2025/03/13 | 880 | 887 | 867 | 871 | 138,600 |
| 2025/03/12 | 840 | 872 | 840 | 870 | 159,900 |
| 2025/03/11 | 837 | 840 | 822 | 838 | 148,700 |
| 2025/03/10 | 846 | 854 | 840 | 851 | 187,900 |
| 2025/03/07 | 832 | 841 | 824 | 836 | 136,400 |
| 2025/03/06 | 835 | 841 | 832 | 840 | 160,400 |
| 2025/03/05 | 824 | 833 | 817 | 828 | 188,000 |
| 2025/03/04 | 830 | 831 | 815 | 824 | 207,100 |
| 2025/03/03 | 847 | 850 | 830 | 833 | 131,300 |
| 2025/02/28 | 843 | 845 | 829 | 842 | 256,100 |
| 2025/02/27 | 847 | 853 | 847 | 853 | 61,200 |
| 2025/02/26 | 856 | 856 | 840 | 847 | 113,600 |
| 2025/02/25 | 860 | 869 | 857 | 857 | 103,400 |
| 2025/02/21 | 867 | 872 | 859 | 867 | 126,500 |
| 2025/02/20 | 887 | 891 | 869 | 873 | 148,900 |
| 2025/02/19 | 913 | 913 | 880 | 886 | 268,400 |
| 2025/02/18 | 922 | 940 | 920 | 925 | 215,200 |
| 2025/02/17 | 873 | 919 | 873 | 915 | 303,600 |
| 2025/02/14 | 921 | 921 | 874 | 876 | 368,300 |
| 2025/02/13 | 897 | 914 | 896 | 910 | 277,800 |
| 2025/02/12 | 900 | 909 | 877 | 888 | 235,900 |
| 2025/02/10 | 855 | 894 | 855 | 894 | 440,800 |
| 2025/02/07 | 852 | 860 | 850 | 856 | 132,900 |
| 2025/02/06 | 843 | 857 | 836 | 852 | 129,600 |
| 2025/02/05 | 837 | 842 | 825 | 838 | 217,600 |
| 2025/02/04 | 840 | 854 | 835 | 837 | 135,900 |
| 2025/02/03 | 856 | 856 | 833 | 833 | 262,700 |
| 2025/01/31 | 878 | 879 | 867 | 871 | 170,500 |
| 2025/01/30 | 864 | 873 | 858 | 873 | 199,100 |
| 2025/01/29 | 865 | 870 | 861 | 868 | 140,900 |
| 2025/01/28 | 869 | 869 | 858 | 868 | 203,500 |
| 2025/01/27 | 887 | 893 | 869 | 872 | 286,500 |
| 2025/01/24 | 870 | 883 | 868 | 872 | 202,200 |
| 2025/01/23 | 864 | 864 | 850 | 860 | 155,000 |
| 2025/01/22 | 833 | 862 | 830 | 859 | 297,500 |
| 2025/01/21 | 834 | 838 | 827 | 829 | 107,500 |
| 2025/01/20 | 824 | 833 | 818 | 828 | 153,500 |
| 2025/01/17 | 814 | 819 | 806 | 819 | 228,600 |
| 2025/01/16 | 823 | 831 | 815 | 821 | 282,400 |
| 2025/01/15 | 827 | 831 | 817 | 824 | 155,400 |
| 2025/01/14 | 834 | 834 | 814 | 819 | 287,800 |
| 2025/01/10 | 840 | 846 | 836 | 839 | 156,900 |
| 2025/01/09 | 866 | 866 | 840 | 842 | 348,200 |
| 2025/01/08 | 873 | 877 | 861 | 866 | 241,700 |
| 2025/01/07 | 875 | 890 | 872 | 881 | 174,800 |
| 2025/01/06 | 880 | 880 | 865 | 866 | 216,100 |
| 2024/12/30 | 869 | 879 | 868 | 871 | 170,100 |
| 2024/12/27 | 868 | 881 | 867 | 877 | 189,900 |
| 2024/12/26 | 850 | 863 | 850 | 863 | 242,300 |
| 2024/12/25 | 862 | 867 | 851 | 859 | 157,600 |
| 2024/12/24 | 857 | 862 | 853 | 859 | 158,700 |
| 2024/12/23 | 840 | 854 | 837 | 853 | 216,000 |
| 2024/12/20 | 826 | 853 | 824 | 840 | 348,800 |
| 2024/12/19 | 829 | 839 | 818 | 834 | 335,500 |
| 2024/12/18 | 835 | 850 | 827 | 844 | 277,800 |
| 2024/12/17 | 851 | 855 | 842 | 845 | 256,700 |
| 2024/12/16 | 873 | 875 | 858 | 863 | 223,000 |
| 2024/12/13 | 870 | 877 | 860 | 874 | 322,800 |
| 2024/12/12 | 900 | 905 | 885 | 885 | 184,600 |
| 2024/12/11 | 900 | 902 | 887 | 893 | 158,600 |
| 2024/12/10 | 904 | 912 | 901 | 902 | 125,900 |
| 2024/12/09 | 897 | 910 | 890 | 904 | 120,700 |
| 2024/12/06 | 918 | 919 | 893 | 893 | 108,200 |
| 2024/12/05 | 907 | 923 | 905 | 918 | 121,000 |
| 2024/12/04 | 918 | 929 | 893 | 893 | 253,800 |
| 2024/12/03 | 925 | 934 | 922 | 922 | 91,200 |
| 2024/12/02 | 919 | 932 | 916 | 925 | 77,200 |
| 2024/11/29 | 929 | 931 | 912 | 913 | 126,000 |
| 2024/11/28 | 920 | 931 | 916 | 928 | 63,800 |
| 2024/11/27 | 927 | 930 | 914 | 925 | 131,100 |
| 2024/11/26 | 960 | 962 | 924 | 930 | 282,700 |
| 2024/11/25 | 970 | 974 | 962 | 962 | 104,100 |
| 2024/11/22 | 960 | 969 | 957 | 967 | 95,100 |
| 2024/11/21 | 958 | 965 | 952 | 958 | 98,300 |
| 2024/11/20 | 973 | 984 | 953 | 958 | 189,300 |
| 2024/11/19 | 986 | 991 | 971 | 973 | 154,100 |
| 2024/11/18 | 982 | 988 | 972 | 985 | 152,200 |
| 2024/11/15 | 976 | 989 | 967 | 983 | 187,600 |
| 2024/11/14 | 969 | 993 | 965 | 971 | 232,300 |
| 2024/11/13 | 965 | 989 | 965 | 967 | 275,000 |
| 2024/11/12 | 972 | 981 | 943 | 945 | 557,900 |
| 2024/11/11 | 1,044 | 1,047 | 968 | 971 | 603,200 |
| 2024/11/08 | 1,058 | 1,058 | 1,014 | 1,014 | 249,300 |
| 2024/11/07 | 1,037 | 1,059 | 1,028 | 1,049 | 250,100 |
| 2024/11/06 | 1,037 | 1,056 | 1,033 | 1,042 | 137,500 |
| 2024/11/05 | 1,034 | 1,045 | 1,021 | 1,045 | 112,100 |
| 2024/11/01 | 1,055 | 1,057 | 1,022 | 1,022 | 157,500 |
| 2024/10/31 | 1,057 | 1,081 | 1,055 | 1,075 | 150,900 |
| 2024/10/30 | 1,067 | 1,071 | 1,053 | 1,056 | 649,000 |
| 2024/10/29 | 1,046 | 1,052 | 1,038 | 1,052 | 105,100 |
| 2024/10/28 | 1,012 | 1,046 | 1,012 | 1,046 | 103,100 |
| 2024/10/25 | 1,033 | 1,036 | 1,012 | 1,016 | 98,200 |
| 2024/10/24 | 1,022 | 1,037 | 1,014 | 1,031 | 107,800 |
| 2024/10/23 | 1,040 | 1,044 | 1,030 | 1,031 | 115,700 |
| 2024/10/22 | 1,075 | 1,080 | 1,040 | 1,040 | 147,100 |
| 2024/10/21 | 1,075 | 1,085 | 1,069 | 1,081 | 88,900 |
| 2024/10/18 | 1,082 | 1,082 | 1,066 | 1,075 | 117,100 |
| 2024/10/17 | 1,072 | 1,083 | 1,062 | 1,070 | 167,200 |
| 2024/10/16 | 1,086 | 1,092 | 1,072 | 1,072 | 105,900 |
| 2024/10/15 | 1,116 | 1,116 | 1,097 | 1,112 | 149,700 |
| 2024/10/11 | 1,087 | 1,105 | 1,081 | 1,097 | 101,900 |
| 2024/10/10 | 1,102 | 1,102 | 1,081 | 1,087 | 69,300 |
| 2024/10/09 | 1,094 | 1,096 | 1,084 | 1,090 | 113,800 |
| 2024/10/08 | 1,111 | 1,113 | 1,092 | 1,094 | 151,500 |
| 2024/10/07 | 1,132 | 1,132 | 1,114 | 1,121 | 148,100 |
| 2024/10/04 | 1,106 | 1,114 | 1,101 | 1,102 | 93,600 |
| 2024/10/03 | 1,098 | 1,110 | 1,092 | 1,103 | 131,700 |
| 2024/10/02 | 1,078 | 1,087 | 1,071 | 1,071 | 220,000 |
| 2024/10/01 | 1,079 | 1,093 | 1,075 | 1,092 | 351,700 |
| 2024/09/30 | 1,073 | 1,091 | 1,067 | 1,073 | 218,800 |
| 2024/09/27 | 1,146 | 1,148 | 1,115 | 1,124 | 173,600 |
| 2024/09/26 | 1,127 | 1,134 | 1,113 | 1,133 | 156,400 |
| 2024/09/25 | 1,071 | 1,107 | 1,071 | 1,103 | 152,000 |
| 2024/09/24 | 1,080 | 1,080 | 1,061 | 1,069 | 170,000 |
| 2024/09/20 | 1,085 | 1,090 | 1,060 | 1,066 | 417,900 |
| 2024/09/19 | 1,075 | 1,080 | 1,062 | 1,073 | 94,600 |
| 2024/09/18 | 1,038 | 1,053 | 1,032 | 1,053 | 99,400 |
| 2024/09/17 | 1,042 | 1,049 | 1,012 | 1,031 | 180,200 |
| 2024/09/13 | 1,032 | 1,038 | 1,024 | 1,032 | 106,500 |
| 2024/09/12 | 1,049 | 1,057 | 1,021 | 1,040 | 134,600 |
| 2024/09/11 | 1,053 | 1,053 | 1,019 | 1,024 | 165,500 |
| 2024/09/10 | 1,066 | 1,070 | 1,043 | 1,055 | 135,700 |
| 2024/09/09 | 1,031 | 1,047 | 1,008 | 1,046 | 290,300 |
| 2024/09/06 | 1,100 | 1,105 | 1,072 | 1,077 | 140,100 |
| 2024/09/05 | 1,088 | 1,111 | 1,079 | 1,093 | 168,900 |
| 2024/09/04 | 1,133 | 1,136 | 1,088 | 1,089 | 282,600 |
| 2024/09/03 | 1,154 | 1,175 | 1,149 | 1,162 | 130,700 |
| 2024/09/02 | 1,155 | 1,155 | 1,135 | 1,145 | 167,600 |
| 2024/08/30 | 1,135 | 1,160 | 1,129 | 1,142 | 171,800 |
| 2024/08/29 | 1,111 | 1,142 | 1,109 | 1,130 | 153,000 |
| 2024/08/28 | 1,130 | 1,132 | 1,111 | 1,125 | 158,600 |
| 2024/08/27 | 1,135 | 1,140 | 1,121 | 1,140 | 147,200 |
| 2024/08/26 | 1,159 | 1,159 | 1,120 | 1,135 | 135,900 |
| 2024/08/23 | 1,138 | 1,151 | 1,125 | 1,148 | 133,900 |
| 2024/08/22 | 1,150 | 1,166 | 1,140 | 1,149 | 147,700 |
| 2024/08/21 | 1,151 | 1,159 | 1,131 | 1,153 | 95,800 |
| 2024/08/20 | 1,188 | 1,188 | 1,162 | 1,164 | 183,300 |
| 2024/08/19 | 1,167 | 1,190 | 1,147 | 1,160 | 317,400 |