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
1995/12/29 2,340 2,340 2,310 2,310 27,000
1995/12/28 2,360 2,360 2,310 2,350 27,000
1995/12/27 2,330 2,350 2,310 2,340 33,000
1995/12/26 2,260 2,300 2,260 2,300 39,000
1995/12/25 2,250 2,280 2,210 2,260 39,000
1995/12/22 2,080 2,170 2,080 2,170 30,000
1995/12/21 2,100 2,110 2,050 2,080 170,000
1995/12/20 2,120 2,120 2,090 2,100 135,000
1995/12/19 2,120 2,130 2,100 2,120 29,000
1995/12/18 2,160 2,160 2,100 2,120 54,000
1995/12/15 2,160 2,160 2,000 2,100 119,000
1995/12/14 2,220 2,220 2,160 2,200 42,000
1995/12/13 2,220 2,240 2,210 2,220 57,000
1995/12/12 2,210 2,270 2,210 2,250 47,000
1995/12/11 2,350 2,350 2,210 2,250 54,000
1995/12/08 2,340 2,360 2,330 2,330 58,000
1995/12/07 2,340 2,400 2,340 2,360 140,000
1995/12/06 2,380 2,380 2,330 2,340 87,000
1995/12/05 2,400 2,400 2,390 2,400 23,000
1995/12/04 2,450 2,450 2,420 2,430 74,000
1995/12/01 2,420 2,450 2,380 2,440 62,000
1995/11/30 2,340 2,400 2,340 2,380 26,000
1995/11/29 2,450 2,450 2,380 2,380 30,000
1995/11/28 2,410 2,450 2,400 2,450 61,000
1995/11/27 2,400 2,450 2,400 2,450 34,000
1995/11/24 2,430 2,430 2,400 2,400 13,000
1995/11/22 2,450 2,450 2,400 2,400 15,000
1995/11/21 2,450 2,450 2,440 2,450 15,000
1995/11/20 2,400 2,450 2,400 2,450 9,000
1995/11/17 2,410 2,440 2,410 2,440 20,000
1995/11/16 2,450 2,450 2,360 2,450 15,000
1995/11/15 2,520 2,540 2,450 2,450 42,000
1995/11/14 2,550 2,550 2,510 2,540 14,000
1995/11/13 2,560 2,560 2,550 2,550 27,000
1995/11/10 2,610 2,610 2,570 2,590 68,000
1995/11/09 2,680 2,680 2,630 2,630 30,000
1995/11/08 2,690 2,690 2,660 2,680 58,000
1995/11/07 2,650 2,760 2,620 2,760 195,000
1995/11/06 2,550 2,680 2,550 2,650 132,000
1995/11/02 2,580 2,590 2,510 2,510 92,000
1995/11/01 2,600 2,600 2,570 2,580 35,000
1995/10/31 2,630 2,640 2,610 2,620 30,000
1995/10/30 2,670 2,680 2,670 2,670 8,000
1995/10/27 2,710 2,740 2,710 2,710 40,000
1995/10/26 2,760 2,770 2,750 2,750 9,000
1995/10/25 2,780 2,790 2,760 2,780 27,000
1995/10/24 2,810 2,830 2,770 2,790 120,000
1995/10/23 2,800 2,850 2,790 2,850 160,000
1995/10/20 2,670 2,880 2,670 2,840 152,000
1995/10/19 2,700 2,700 2,650 2,650 12,000
1995/10/18 2,640 2,710 2,640 2,710 32,000
1995/10/17 2,660 2,660 2,630 2,640 15,000
1995/10/16 2,710 2,710 2,660 2,660 13,000
1995/10/13 2,780 2,780 2,710 2,710 22,000
1995/10/12 2,720 2,720 2,660 2,700 33,000
1995/10/11 2,740 2,760 2,720 2,750 17,000
1995/10/09 2,760 2,770 2,730 2,740 45,000
1995/10/06 2,690 2,800 2,690 2,800 77,000
1995/10/05 2,730 2,790 2,700 2,710 60,000
1995/10/04 2,630 2,700 2,630 2,700 99,000
1995/10/03 2,630 2,630 2,600 2,600 24,000
1995/10/02 2,630 2,630 2,610 2,620 19,000
1995/09/29 2,630 2,650 2,630 2,650 14,000
1995/09/28 2,620 2,650 2,620 2,650 19,000
1995/09/27 2,580 2,650 2,550 2,610 27,000
1995/09/26 2,600 2,600 2,550 2,580 8,000
1995/09/25 2,510 2,550 2,510 2,530 13,000
1995/09/22 2,550 2,550 2,550 2,550 9,000
1995/09/21 2,620 2,620 2,580 2,590 29,000
1995/09/20 2,650 2,650 2,610 2,610 21,000
1995/09/19 2,650 2,650 2,600 2,630 28,000
1995/09/18 2,650 2,680 2,650 2,650 51,000
1995/09/14 2,670 2,670 2,660 2,670 17,000
1995/09/13 2,710 2,720 2,670 2,670 6,000
1995/09/12 2,670 2,670 2,660 2,660 4,000
1995/09/11 2,700 2,710 2,650 2,670 40,000
1995/09/08 2,690 2,730 2,630 2,700 37,000
1995/09/07 2,830 2,830 2,690 2,700 27,000
1995/09/06 2,770 2,830 2,750 2,790 45,000
1995/09/05 2,700 2,770 2,700 2,770 40,000
1995/09/04 2,750 2,780 2,710 2,780 37,000
1995/09/01 2,710 2,790 2,710 2,790 15,000
1995/08/31 2,730 2,730 2,700 2,720 13,000
1995/08/30 2,750 2,770 2,720 2,770 17,000
1995/08/29 2,660 2,760 2,620 2,760 62,000
1995/08/28 2,680 2,690 2,660 2,680 8,000
1995/08/25 2,680 2,720 2,680 2,710 13,000
1995/08/24 2,670 2,680 2,670 2,680 4,000
1995/08/23 2,740 2,740 2,660 2,690 46,000
1995/08/22 2,840 2,840 2,760 2,800 8,000
1995/08/18 2,870 2,870 2,810 2,870 13,000
1995/08/17 2,890 2,890 2,880 2,890 22,000
1995/08/16 2,920 2,950 2,850 2,890 108,000
1995/08/15 2,770 2,930 2,760 2,930 56,000
1995/08/14 2,760 2,760 2,760 2,760 2,000
1995/08/11 2,800 2,800 2,780 2,800 9,000
1995/08/10 2,810 2,810 2,800 2,800 24,000
1995/08/09 2,790 2,810 2,790 2,810 18,000
1995/08/08 2,810 2,820 2,810 2,810 27,000
1995/08/07 2,800 2,820 2,740 2,820 57,000
1995/08/04 2,800 2,800 2,770 2,800 51,000
1995/08/03 2,650 2,800 2,650 2,800 70,000
1995/08/02 2,560 2,600 2,520 2,600 12,000
1995/08/01 2,550 2,560 2,540 2,560 14,000
1995/07/31 2,510 2,550 2,510 2,550 16,000
1995/07/28 2,500 2,520 2,480 2,510 85,000
1995/07/27 2,460 2,500 2,450 2,500 84,000
1995/07/26 2,540 2,540 2,530 2,540 6,000
1995/07/25 2,620 2,620 2,600 2,600 2,000
1995/07/24 2,600 2,600 2,600 2,600 29,000
1995/07/21 2,730 2,730 2,600 2,620 13,000
1995/07/20 2,790 2,790 2,790 2,790 2,000
1995/07/19 2,790 2,800 2,790 2,790 4,000
1995/07/18 2,800 2,850 2,800 2,810 20,000
1995/07/17 2,800 2,800 2,770 2,780 4,000
1995/07/14 2,800 2,820 2,750 2,800 24,000
1995/07/13 2,680 2,830 2,680 2,780 99,000
1995/07/12 2,600 2,700 2,600 2,630 90,000
1995/07/11 2,550 2,600 2,550 2,570 111,000
1995/07/10 2,600 2,620 2,580 2,600 104,000
1995/07/07 2,600 2,630 2,580 2,580 78,000
1995/07/06 2,450 2,450 2,450 2,450 15,000
1995/07/05 2,440 2,450 2,440 2,450 34,000
1995/07/04 2,440 2,450 2,440 2,450 19,000
1995/07/03 2,400 2,400 2,400 2,400 3,000
1995/06/30 2,410 2,500 2,410 2,450 46,000
1995/06/29 2,470 2,470 2,410 2,410 21,000
1995/06/28 2,430 2,430 2,430 2,430 4,000
1995/06/27 2,440 2,450 2,430 2,430 35,000
1995/06/26 2,430 2,480 2,430 2,460 47,000
1995/06/23 2,340 2,440 2,340 2,440 7,000
1995/06/22 2,370 2,370 2,330 2,330 4,000
1995/06/21 2,380 2,380 2,350 2,380 18,000
1995/06/19 2,340 2,390 2,340 2,390 43,000
1995/06/16 2,390 2,390 2,360 2,360 4,000
1995/06/15 2,400 2,400 2,360 2,360 12,000
1995/06/14 2,380 2,420 2,370 2,400 32,000
1995/06/13 2,390 2,390 2,350 2,380 5,000
1995/06/12 2,330 2,330 2,330 2,330 1,000
1995/06/09 2,420 2,420 2,370 2,390 24,000
1995/06/08 2,420 2,420 2,380 2,380 11,000
1995/06/07 2,420 2,420 2,410 2,410 10,000
1995/06/06 2,420 2,430 2,400 2,430 13,000
1995/06/05 2,440 2,440 2,420 2,420 17,000
1995/06/02 2,530 2,540 2,430 2,430 14,000
1995/06/01 2,510 2,540 2,500 2,540 14,000
1995/05/31 2,520 2,540 2,520 2,540 19,000
1995/05/30 2,600 2,600 2,560 2,560 30,000
1995/05/29 2,590 2,600 2,580 2,600 19,000
1995/05/26 2,520 2,550 2,510 2,550 14,000
1995/05/25 2,510 2,520 2,510 2,510 14,000
1995/05/24 2,500 2,500 2,460 2,470 6,000
1995/05/23 2,450 2,530 2,450 2,450 8,000
1995/05/22 2,500 2,500 2,490 2,490 6,000
1995/05/19 2,480 2,500 2,470 2,490 8,000
1995/05/18 2,470 2,470 2,470 2,470 9,000
1995/05/17 2,430 2,450 2,430 2,430 8,000
1995/05/16 2,470 2,470 2,440 2,440 10,000
1995/05/15 2,430 2,430 2,430 2,430 1,000
1995/05/12 2,500 2,500 2,400 2,400 7,000
1995/05/11 2,560 2,560 2,520 2,560 25,000
1995/05/10 2,540 2,560 2,540 2,560 7,000
1995/05/09 2,580 2,580 2,540 2,560 23,000
1995/05/08 2,590 2,600 2,580 2,590 22,000
1995/05/02 2,550 2,600 2,550 2,590 33,000
1995/05/01 2,570 2,600 2,550 2,560 23,000
1995/04/28 2,400 2,550 2,400 2,550 26,000
1995/04/27 2,390 2,400 2,390 2,390 5,000
1995/04/26 2,400 2,400 2,400 2,400 2,000
1995/04/24 2,410 2,450 2,370 2,370 21,000
1995/04/21 2,380 2,380 2,370 2,370 3,000
1995/04/20 2,350 2,400 2,350 2,360 22,000
1995/04/19 2,430 2,430 2,430 2,430 19,000
1995/04/18 2,360 2,360 2,360 2,360 5,000
1995/04/17 2,470 2,470 2,450 2,450 3,000
1995/04/14 2,420 2,560 2,420 2,560 24,000
1995/04/12 2,400 2,400 2,330 2,340 22,000
1995/04/11 2,460 2,470 2,430 2,430 32,000
1995/04/10 2,450 2,470 2,450 2,460 3,000
1995/04/07 2,490 2,510 2,490 2,490 20,000
1995/04/06 2,400 2,490 2,400 2,490 16,000
1995/04/05 2,400 2,470 2,400 2,470 7,000
1995/04/04 2,390 2,400 2,340 2,400 26,000
1995/04/03 2,390 2,400 2,390 2,390 5,000
1995/03/31 2,410 2,450 2,410 2,430 16,000
1995/03/29 2,450 2,450 2,440 2,450 10,000
1995/03/28 2,470 2,480 2,390 2,390 22,000
1995/03/27 2,430 2,430 2,390 2,390 22,000
1995/03/23 2,430 2,430 2,430 2,430 3,000
1995/03/22 2,550 2,550 2,550 2,550 1,000
1995/03/20 2,560 2,560 2,500 2,520 49,000
1995/03/17 2,610 2,610 2,560 2,560 26,000
1995/03/16 2,610 2,610 2,600 2,600 14,000
1995/03/15 2,610 2,630 2,600 2,630 13,000
1995/03/14 2,600 2,610 2,600 2,600 16,000
1995/03/13 2,600 2,600 2,550 2,590 27,000
1995/03/10 2,650 2,660 2,600 2,600 9,000
1995/03/09 2,750 2,760 2,660 2,660 20,000
1995/03/08 2,760 2,760 2,720 2,720 8,000
1995/03/07 2,780 2,800 2,770 2,770 22,000
1995/03/06 2,700 2,770 2,700 2,770 23,000
1995/03/03 2,700 2,720 2,700 2,700 28,000
1995/03/02 2,640 2,730 2,640 2,720 23,000
1995/03/01 2,690 2,690 2,640 2,640 2,000
1995/02/28 2,610 2,640 2,610 2,640 13,000
1995/02/27 2,640 2,640 2,600 2,600 14,000
1995/02/24 2,650 2,650 2,640 2,650 14,000
1995/02/23 2,650 2,650 2,620 2,640 24,000
1995/02/22 2,610 2,610 2,600 2,600 22,000
1995/02/21 2,600 2,600 2,600 2,600 7,000
1995/02/20 2,600 2,600 2,600 2,600 27,000
1995/02/17 2,600 2,600 2,600 2,600 25,000
1995/02/16 2,520 2,520 2,520 2,520 3,000
1995/02/15 2,560 2,560 2,560 2,560 1,000
1995/02/14 2,600 2,610 2,590 2,590 21,000
1995/02/13 2,600 2,610 2,600 2,610 5,000
1995/02/10 2,620 2,640 2,600 2,630 21,000
1995/02/09 2,620 2,630 2,620 2,620 6,000
1995/02/08 2,630 2,640 2,620 2,620 7,000
1995/02/07 2,630 2,630 2,620 2,630 17,000
1995/02/06 2,630 2,650 2,630 2,650 3,000
1995/02/03 2,610 2,610 2,610 2,610 5,000
1995/02/02 2,650 2,650 2,600 2,600 2,000
1995/02/01 2,590 2,610 2,580 2,610 21,000
1995/01/31 2,600 2,620 2,590 2,600 25,000
1995/01/30 2,650 2,650 2,600 2,620 13,000
1995/01/27 2,740 2,740 2,670 2,680 14,000
1995/01/26 2,800 2,800 2,700 2,730 56,000
1995/01/25 2,800 2,820 2,800 2,800 32,000
1995/01/24 2,800 2,800 2,750 2,800 15,000
1995/01/23 2,890 2,890 2,890 2,890 9,000
1995/01/20 3,130 3,130 3,100 3,100 502,000
1995/01/19 3,140 3,140 3,130 3,130 502,000
1995/01/18 3,170 3,170 3,170 3,170 1,000
1995/01/13 3,270 3,270 3,270 3,270 1,000
1995/01/12 3,300 3,300 3,300 3,300 18,000
1995/01/11 3,320 3,320 3,300 3,300 21,000
1995/01/10 3,330 3,330 3,330 3,330 6,000
1995/01/09 3,330 3,330 3,330 3,330 6,000
1995/01/05 3,390 3,390 3,390 3,390 1,000
1995/01/04 3,420 3,420 3,390 3,390 2,000

このページの先頭へ