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
2026/06/12 4,660 4,790 3,800 3,815 4,153,400
2026/06/11 3,920 4,390 3,900 4,370 2,970,600
2026/06/10 4,650 5,010 4,130 4,270 4,409,100
2026/06/09 4,490 4,830 4,120 4,830 3,601,600
2026/06/08 4,170 4,850 4,100 4,350 4,540,100
2026/06/05 4,265 4,890 3,710 4,660 5,208,600
2026/06/04 4,115 4,555 4,085 4,335 4,145,400
2026/06/03 3,720 4,185 3,715 4,185 2,718,300
2026/06/02 3,745 3,750 3,310 3,485 3,127,500
2026/06/01 3,500 3,895 3,435 3,815 4,932,400
2026/05/29 3,355 3,360 3,060 3,195 2,516,800
2026/05/28 2,800 3,285 2,750 3,215 3,006,200
2026/05/27 3,215 3,295 2,828 2,840 2,136,800
2026/05/26 3,330 3,650 3,130 3,195 3,903,100
2026/05/25 2,851 3,015 2,806 3,015 703,800
2026/05/22 2,295 2,642 2,285 2,511 1,433,500
2026/05/21 2,198 2,249 2,136 2,195 669,600
2026/05/20 2,101 2,155 2,055 2,100 935,000
2026/05/19 2,392 2,408 2,132 2,187 1,222,600
2026/05/18 2,280 2,425 2,280 2,342 1,128,600
2026/05/15 2,286 2,600 2,174 2,242 2,505,900
2026/05/14 2,172 2,429 2,112 2,290 1,460,100
2026/05/13 2,101 2,190 2,068 2,190 708,300
2026/05/12 2,262 2,340 2,155 2,195 1,322,800
2026/05/11 2,288 2,366 2,193 2,259 1,500,200
2026/05/08 2,082 2,214 2,037 2,188 1,339,300
2026/05/07 1,995 2,173 1,986 2,101 1,918,600
2026/05/01 1,890 1,945 1,837 1,895 824,300
2026/04/30 1,770 1,932 1,766 1,890 1,166,800
2026/04/28 1,801 1,848 1,734 1,827 1,200,400
2026/04/27 1,793 1,859 1,720 1,776 2,253,400
2026/04/24 1,850 1,901 1,789 1,815 1,560,700
2026/04/23 2,000 2,006 1,852 1,856 2,208,400
2026/04/22 2,030 2,078 1,938 2,022 1,977,100
2026/04/21 2,139 2,139 1,880 2,032 4,926,400
2026/04/20 1,656 1,980 1,645 1,959 3,930,200
2026/04/17 1,662 1,664 1,611 1,644 510,000
2026/04/16 1,600 1,691 1,597 1,667 784,100
2026/04/15 1,733 1,755 1,604 1,614 1,463,300
2026/04/14 1,629 1,764 1,615 1,718 1,757,700
2026/04/13 1,485 1,578 1,471 1,573 964,700
2026/04/10 1,460 1,515 1,437 1,484 1,189,400
2026/04/09 1,370 1,439 1,342 1,410 944,500
2026/04/08 1,332 1,377 1,324 1,371 711,200
2026/04/07 1,328 1,330 1,272 1,290 569,200
2026/04/06 1,248 1,342 1,248 1,321 687,500
2026/04/03 1,248 1,274 1,238 1,256 326,800
2026/03/27 1,249 1,295 1,242 1,289 479,500
2026/03/26 1,265 1,311 1,260 1,277 488,700
2026/03/25 1,257 1,290 1,254 1,265 552,000
2026/03/24 1,260 1,281 1,178 1,212 759,300
2026/03/23 1,232 1,247 1,199 1,199 1,062,600
2026/03/19 1,396 1,396 1,292 1,301 1,504,900
2026/03/18 1,380 1,463 1,370 1,446 1,016,200
2026/03/17 1,381 1,423 1,316 1,332 834,000
2026/03/16 1,300 1,351 1,282 1,341 773,300
2026/03/13 1,273 1,315 1,266 1,288 756,900
2026/03/12 1,351 1,385 1,302 1,319 936,600
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

このページの先頭へ