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
1996/12/30 1,880 1,880 1,880 1,880 15,700
1996/12/27 1,880 1,880 1,850 1,860 9,700
1996/12/26 1,890 1,890 1,820 1,890 12,100
1996/12/25 1,800 1,830 1,800 1,830 3,500
1996/12/24 1,810 1,870 1,780 1,870 21,000
1996/12/20 1,850 1,850 1,800 1,850 19,100
1996/12/19 1,880 1,880 1,860 1,870 29,100
1996/12/18 1,910 1,910 1,870 1,870 46,600
1996/12/17 1,930 1,930 1,900 1,900 137,200
1996/12/16 1,950 1,950 1,910 1,930 129,000
1996/12/13 1,920 1,950 1,920 1,940 4,000
1996/12/12 1,950 1,950 1,920 1,950 6,400
1996/12/11 1,950 1,970 1,950 1,970 9,500
1996/12/10 1,890 1,920 1,860 1,910 39,700
1996/12/09 1,920 1,920 1,860 1,860 95,900
1996/12/06 1,890 1,950 1,890 1,910 46,500
1996/12/05 2,010 2,010 1,870 1,870 79,900
1996/12/04 2,050 2,060 2,020 2,020 17,000
1996/12/03 2,080 2,080 2,050 2,060 15,700
1996/12/02 2,060 2,130 2,050 2,130 10,000
1996/11/29 2,050 2,070 2,050 2,070 8,200
1996/11/28 2,160 2,160 2,060 2,060 12,700
1996/11/27 2,040 2,090 2,030 2,050 27,900
1996/11/26 2,080 2,080 2,040 2,040 11,600
1996/11/25 2,100 2,100 2,090 2,090 10,600
1996/11/22 2,110 2,160 2,100 2,100 65,000
1996/11/21 2,150 2,160 2,150 2,150 10,800
1996/11/20 2,140 2,180 2,140 2,150 15,900
1996/11/19 2,110 2,130 2,100 2,130 9,900
1996/11/18 2,120 2,120 2,100 2,100 11,300
1996/11/15 2,040 2,120 2,030 2,080 39,600
1996/11/14 2,050 2,050 2,000 2,030 68,400
1996/11/13 2,090 2,120 2,060 2,060 25,000
1996/11/12 2,190 2,190 2,140 2,150 21,000
1996/11/11 2,210 2,210 2,180 2,200 6,200
1996/11/08 2,250 2,260 2,210 2,260 20,100
1996/11/07 2,340 2,340 2,300 2,300 3,200
1996/11/06 2,330 2,340 2,330 2,340 3,600
1996/11/05 2,350 2,350 2,300 2,330 21,700
1996/11/01 2,370 2,370 2,310 2,370 2,800
1996/10/31 2,380 2,380 2,380 2,380 100
1996/10/30 2,450 2,450 2,400 2,400 8,100
1996/10/29 2,490 2,490 2,450 2,460 3,200
1996/10/28 2,490 2,490 2,480 2,490 2,100
1996/10/25 2,490 2,490 2,490 2,490 8,900
1996/10/24 2,490 2,490 2,490 2,490 3,200
1996/10/23 2,500 2,500 2,490 2,490 500
1996/10/22 2,540 2,540 2,500 2,500 4,900
1996/10/21 2,520 2,540 2,500 2,540 5,600
1996/10/18 2,590 2,590 2,550 2,560 30,100
1996/10/17 2,600 2,600 2,580 2,580 3,400
1996/10/16 2,590 2,600 2,590 2,600 9,400
1996/10/15 2,590 2,590 2,570 2,570 61,300
1996/10/14 2,550 2,600 2,550 2,590 18,300
1996/10/11 2,600 2,600 2,550 2,550 26,300
1996/10/09 2,620 2,620 2,580 2,580 26,000
1996/10/08 2,610 2,630 2,600 2,610 50,200
1996/10/07 2,600 2,630 2,560 2,600 47,900
1996/10/04 2,550 2,560 2,530 2,560 12,400
1996/10/03 2,560 2,560 2,520 2,520 3,200
1996/10/02 2,550 2,560 2,550 2,560 3,100
1996/10/01 2,520 2,550 2,520 2,550 4,600
1996/09/30 2,540 2,600 2,540 2,600 18,100
1996/09/27 2,540 2,550 2,540 2,550 20,900
1996/09/26 2,510 2,550 2,510 2,550 47,100
1996/09/25 2,470 2,550 2,470 2,550 19,600
1996/09/24 2,580 2,580 2,550 2,550 31,900
1996/09/20 2,550 2,570 2,530 2,550 17,200
1996/09/19 2,510 2,520 2,500 2,500 30,300
1996/09/18 2,460 2,500 2,460 2,500 19,700
1996/09/17 2,490 2,500 2,480 2,500 19,000
1996/09/13 2,410 2,440 2,410 2,440 2,800
1996/09/12 2,440 2,440 2,440 2,440 7,400
1996/09/11 2,520 2,520 2,440 2,440 2,000
1996/09/10 2,490 2,490 2,460 2,480 16,400
1996/09/09 2,500 2,500 2,470 2,490 18,500
1996/09/06 2,450 2,490 2,450 2,490 34,400
1996/09/05 2,490 2,500 2,440 2,490 33,800
1996/09/04 2,490 2,490 2,450 2,490 10,900
1996/09/03 2,490 2,490 2,450 2,450 26,800
1996/09/02 2,470 2,470 2,410 2,450 4,400
1996/08/30 2,590 2,600 2,450 2,450 24,400
1996/08/29 2,550 2,550 2,410 2,550 14,000
1996/08/28 2,590 2,600 2,550 2,550 9,100
1996/08/27 2,590 2,600 2,550 2,590 7,300
1996/08/26 2,620 2,620 2,600 2,600 38,500
1996/08/23 2,610 2,650 2,600 2,610 23,500
1996/08/22 2,600 2,610 2,600 2,600 30,300
1996/08/21 2,680 2,680 2,600 2,600 8,500
1996/08/20 2,660 2,670 2,640 2,670 57,500
1996/08/19 2,690 2,710 2,670 2,670 92,900
1996/08/16 2,680 2,690 2,610 2,690 52,300
1996/08/15 2,610 2,700 2,600 2,690 131,400
1996/08/14 2,520 2,590 2,500 2,590 43,600
1996/08/13 2,470 2,520 2,470 2,520 32,100
1996/08/12 2,470 2,480 2,450 2,480 20,300
1996/08/09 2,480 2,500 2,470 2,470 5,100
1996/08/08 2,440 2,480 2,440 2,470 17,600
1996/08/07 2,420 2,440 2,420 2,440 17,300
1996/08/06 2,410 2,460 2,410 2,440 20,200
1996/08/05 2,370 2,450 2,370 2,410 15,100
1996/08/02 2,410 2,420 2,410 2,410 15,700
1996/08/01 2,370 2,410 2,370 2,410 37,400
1996/07/31 2,410 2,410 2,410 2,410 3,000
1996/07/30 2,480 2,490 2,470 2,490 23,000
1996/07/29 2,490 2,490 2,450 2,460 10,000
1996/07/26 2,380 2,450 2,380 2,450 6,000
1996/07/25 2,350 2,420 2,350 2,410 18,000
1996/07/24 2,420 2,420 2,390 2,390 14,000
1996/07/23 2,480 2,480 2,410 2,420 12,000
1996/07/22 2,540 2,540 2,520 2,520 14,000
1996/07/19 2,540 2,540 2,520 2,540 16,000
1996/07/18 2,500 2,540 2,490 2,540 16,000
1996/07/17 2,530 2,540 2,500 2,500 15,000
1996/07/16 2,540 2,540 2,510 2,530 84,000
1996/07/15 2,510 2,560 2,510 2,560 17,000
1996/07/12 2,540 2,570 2,540 2,550 68,000
1996/07/11 2,550 2,570 2,540 2,540 62,000
1996/07/10 2,580 2,590 2,560 2,590 34,000
1996/07/09 2,550 2,620 2,550 2,620 77,000
1996/07/08 2,580 2,590 2,560 2,590 48,000
1996/07/05 2,580 2,620 2,580 2,610 14,000
1996/07/04 2,610 2,620 2,560 2,620 45,000
1996/07/03 2,590 2,620 2,590 2,620 87,000
1996/07/02 2,580 2,590 2,560 2,590 24,000
1996/07/01 2,550 2,580 2,520 2,580 20,000
1996/06/28 2,550 2,600 2,550 2,600 16,000
1996/06/27 2,580 2,580 2,580 2,580 11,000
1996/06/26 2,610 2,620 2,580 2,620 18,000
1996/06/25 2,620 2,620 2,600 2,620 16,000
1996/06/24 2,610 2,630 2,600 2,630 22,000
1996/06/21 2,610 2,610 2,600 2,600 22,000
1996/06/20 2,600 2,600 2,590 2,600 18,000
1996/06/19 2,600 2,640 2,590 2,620 32,000
1996/06/18 2,600 2,620 2,600 2,600 41,000
1996/06/17 2,620 2,620 2,590 2,600 17,000
1996/06/14 2,640 2,660 2,600 2,620 56,000
1996/06/13 2,590 2,650 2,570 2,650 93,000
1996/06/12 2,510 2,550 2,510 2,550 93,000
1996/06/11 2,490 2,520 2,480 2,510 54,000
1996/06/10 2,520 2,520 2,500 2,500 12,000
1996/06/07 2,520 2,520 2,500 2,520 92,000
1996/06/06 2,480 2,520 2,480 2,520 58,000
1996/06/05 2,440 2,480 2,440 2,480 16,000
1996/06/04 2,460 2,490 2,460 2,480 24,000
1996/06/03 2,500 2,520 2,500 2,500 44,000
1996/05/31 2,470 2,520 2,470 2,500 98,000
1996/05/30 2,440 2,470 2,430 2,470 49,000
1996/05/29 2,440 2,440 2,420 2,420 21,000
1996/05/28 2,470 2,470 2,450 2,450 21,000
1996/05/27 2,480 2,480 2,440 2,470 29,000
1996/05/24 2,390 2,460 2,370 2,460 13,000
1996/05/23 2,470 2,470 2,380 2,470 41,000
1996/05/22 2,480 2,490 2,440 2,490 38,000
1996/05/21 2,460 2,490 2,370 2,490 43,000
1996/05/20 2,460 2,480 2,450 2,480 36,000
1996/05/17 2,470 2,470 2,450 2,470 46,000
1996/05/16 2,450 2,470 2,420 2,470 73,000
1996/05/15 2,400 2,430 2,370 2,430 61,000
1996/05/14 2,350 2,400 2,310 2,400 17,000
1996/05/13 2,400 2,430 2,400 2,410 14,000
1996/05/10 2,360 2,440 2,360 2,440 32,000
1996/05/09 2,460 2,470 2,410 2,440 34,000
1996/05/08 2,350 2,450 2,350 2,450 50,000
1996/05/07 2,410 2,410 2,370 2,400 18,000
1996/05/02 2,410 2,410 2,390 2,410 57,000
1996/05/01 2,450 2,450 2,430 2,430 21,000
1996/04/30 2,480 2,480 2,450 2,460 27,000
1996/04/26 2,480 2,490 2,430 2,480 47,000
1996/04/25 2,480 2,510 2,460 2,480 106,000
1996/04/24 2,510 2,520 2,480 2,480 186,000
1996/04/23 2,460 2,520 2,460 2,500 366,000
1996/04/22 2,360 2,450 2,360 2,450 309,000
1996/04/19 2,420 2,420 2,380 2,400 164,000
1996/04/18 2,370 2,430 2,360 2,420 204,000
1996/04/17 2,270 2,400 2,260 2,380 188,000
1996/04/16 2,280 2,290 2,260 2,280 44,000
1996/04/15 2,290 2,300 2,280 2,290 101,000
1996/04/12 2,220 2,230 2,200 2,220 61,000
1996/04/11 2,200 2,220 2,200 2,200 125,000
1996/04/10 2,190 2,210 2,160 2,200 41,000
1996/04/09 2,150 2,200 2,150 2,190 49,000
1996/04/08 2,150 2,150 2,130 2,150 26,000
1996/04/05 2,120 2,160 2,100 2,150 35,000
1996/04/04 2,070 2,120 2,060 2,120 41,000
1996/04/03 2,050 2,100 2,050 2,060 85,000
1996/04/02 2,050 2,100 2,050 2,050 71,000
1996/04/01 2,120 2,120 2,040 2,080 30,000
1996/03/29 1,950 2,030 1,950 1,950 46,000
1996/03/28 1,950 1,950 1,940 1,950 18,000
1996/03/27 1,950 1,950 1,930 1,950 22,000
1996/03/26 1,950 1,950 1,930 1,950 25,000
1996/03/25 1,970 1,970 1,930 1,960 29,000
1996/03/22 1,930 1,950 1,930 1,930 25,000
1996/03/21 1,960 1,960 1,890 1,920 108,000
1996/03/19 1,950 1,970 1,940 1,950 44,000
1996/03/18 2,000 2,000 1,940 1,940 39,000
1996/03/15 1,990 2,000 1,970 2,000 14,000
1996/03/14 1,980 1,980 1,930 1,940 21,000
1996/03/13 2,000 2,000 1,950 1,980 53,000
1996/03/12 2,030 2,030 2,000 2,000 36,000
1996/03/11 2,010 2,030 2,000 2,030 14,000
1996/03/08 2,040 2,070 2,040 2,050 14,000
1996/03/07 2,080 2,080 2,040 2,070 45,000
1996/03/06 2,120 2,120 2,080 2,080 63,000
1996/03/05 2,100 2,130 2,080 2,130 35,000
1996/03/04 2,080 2,100 2,080 2,090 48,000
1996/03/01 2,090 2,110 2,090 2,100 87,000
1996/02/29 2,100 2,100 2,080 2,080 108,000
1996/02/28 2,210 2,210 2,180 2,180 52,000
1996/02/27 2,230 2,230 2,200 2,200 28,000
1996/02/26 2,280 2,290 2,270 2,270 7,000
1996/02/23 2,270 2,300 2,260 2,300 22,000
1996/02/22 2,260 2,260 2,230 2,230 7,000
1996/02/21 2,280 2,280 2,280 2,280 1,000
1996/02/20 2,280 2,280 2,250 2,280 16,000
1996/02/19 2,280 2,280 2,250 2,250 21,000
1996/02/16 2,250 2,250 2,200 2,200 10,000
1996/02/15 2,220 2,260 2,200 2,260 56,000
1996/02/14 2,270 2,270 2,200 2,260 92,000
1996/02/13 2,320 2,320 2,270 2,270 88,000
1996/02/09 2,290 2,320 2,290 2,290 36,000
1996/02/08 2,270 2,290 2,270 2,280 30,000
1996/02/07 2,290 2,290 2,270 2,270 15,000
1996/02/06 2,280 2,280 2,260 2,260 19,000
1996/02/05 2,290 2,300 2,280 2,290 38,000
1996/02/02 2,290 2,290 2,280 2,280 36,000
1996/02/01 2,300 2,310 2,290 2,300 26,000
1996/01/31 2,300 2,300 2,280 2,300 23,000
1996/01/30 2,310 2,320 2,270 2,270 41,000
1996/01/29 2,370 2,370 2,280 2,280 58,000
1996/01/26 2,290 2,330 2,260 2,260 44,000
1996/01/25 2,250 2,300 2,210 2,250 36,000
1996/01/24 2,190 2,210 2,190 2,200 33,000
1996/01/23 2,200 2,220 2,190 2,200 55,000
1996/01/22 2,210 2,220 2,180 2,200 101,000
1996/01/19 2,180 2,200 2,170 2,190 105,000
1996/01/18 2,200 2,210 2,180 2,200 60,000
1996/01/17 2,230 2,240 2,210 2,210 61,000
1996/01/16 2,220 2,230 2,200 2,200 53,000
1996/01/12 2,250 2,250 2,190 2,200 93,000
1996/01/11 2,310 2,310 2,240 2,280 70,000
1996/01/10 2,440 2,440 2,320 2,320 66,000
1996/01/09 2,390 2,450 2,390 2,440 96,000
1996/01/08 2,400 2,400 2,360 2,370 14,000
1996/01/05 2,390 2,390 2,360 2,370 41,000
1996/01/04 2,360 2,390 2,360 2,390 23,000

このページの先頭へ