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
2004/12/30 2,200 2,240 2,185 2,200 22,500
2004/12/29 2,170 2,180 2,145 2,170 48,800
2004/12/28 2,150 2,155 2,090 2,155 19,100
2004/12/27 2,135 2,145 2,050 2,130 62,300
2004/12/24 2,160 2,170 2,120 2,125 48,800
2004/12/22 2,100 2,155 2,100 2,130 30,700
2004/12/21 2,150 2,155 2,120 2,140 85,200
2004/12/20 2,190 2,190 2,150 2,150 19,100
2004/12/17 2,030 2,150 2,030 2,150 48,300
2004/12/16 2,105 2,140 2,070 2,070 84,200
2004/12/15 2,180 2,180 2,130 2,145 56,300
2004/12/14 2,170 2,220 2,170 2,220 21,400
2004/12/13 2,220 2,220 2,165 2,165 19,200
2004/12/10 2,265 2,265 2,225 2,230 49,000
2004/12/09 2,225 2,240 2,225 2,225 28,600
2004/12/08 2,200 2,265 2,200 2,255 15,900
2004/12/07 2,255 2,255 2,220 2,230 14,700
2004/12/06 2,250 2,280 2,250 2,265 11,700
2004/12/03 2,280 2,285 2,200 2,275 17,500
2004/12/02 2,255 2,280 2,255 2,280 25,500
2004/12/01 2,210 2,235 2,185 2,230 28,800
2004/11/30 2,220 2,220 2,195 2,210 19,500
2004/11/29 2,155 2,225 2,155 2,220 25,800
2004/11/26 2,175 2,185 2,165 2,170 12,900
2004/11/25 2,150 2,185 2,150 2,175 17,100
2004/11/24 2,190 2,190 2,150 2,150 7,200
2004/11/22 2,160 2,200 2,160 2,160 18,300
2004/11/19 2,200 2,210 2,180 2,190 11,800
2004/11/18 2,215 2,215 2,190 2,200 17,000
2004/11/17 2,185 2,215 2,180 2,190 28,700
2004/11/16 2,190 2,195 2,170 2,190 22,400
2004/11/15 2,170 2,210 2,165 2,200 55,700
2004/11/12 2,160 2,185 2,155 2,170 37,200
2004/11/11 2,160 2,190 2,155 2,160 23,400
2004/11/10 2,195 2,215 2,185 2,195 11,200
2004/11/09 2,195 2,215 2,190 2,200 36,600
2004/11/08 2,200 2,205 2,190 2,195 22,000
2004/11/05 2,170 2,210 2,165 2,200 34,900
2004/11/04 2,210 2,230 2,185 2,185 14,300
2004/11/02 2,235 2,240 2,200 2,235 23,300
2004/11/01 2,240 2,245 2,200 2,235 32,700
2004/10/29 2,250 2,250 2,205 2,245 58,200
2004/10/28 2,250 2,260 2,220 2,245 62,000
2004/10/27 2,250 2,270 2,240 2,240 21,000
2004/10/26 2,200 2,245 2,185 2,240 10,600
2004/10/25 2,205 2,230 2,160 2,210 22,100
2004/10/22 2,270 2,280 2,245 2,260 25,600
2004/10/21 2,250 2,270 2,230 2,260 19,000
2004/10/20 2,295 2,295 2,240 2,255 25,300
2004/10/19 2,300 2,335 2,260 2,295 14,100
2004/10/18 2,295 2,315 2,270 2,290 27,700
2004/10/15 2,220 2,290 2,220 2,280 22,400
2004/10/14 2,255 2,295 2,255 2,275 31,200
2004/10/13 2,330 2,340 2,280 2,295 19,700
2004/10/12 2,350 2,365 2,320 2,330 15,800
2004/10/08 2,320 2,355 2,320 2,345 16,400
2004/10/07 2,425 2,425 2,320 2,400 19,600
2004/10/06 2,335 2,420 2,300 2,410 46,900
2004/10/05 2,330 2,340 2,315 2,330 21,100
2004/10/04 2,340 2,340 2,310 2,330 27,800
2004/10/01 2,310 2,315 2,275 2,280 14,900
2004/09/30 2,250 2,290 2,250 2,270 13,800
2004/09/29 2,275 2,295 2,235 2,235 23,200
2004/09/28 2,300 2,335 2,300 2,310 21,200
2004/09/27 2,330 2,350 2,280 2,295 29,700
2004/09/24 2,320 2,350 2,310 2,330 55,900
2004/09/22 2,300 2,325 2,290 2,320 45,800
2004/09/21 2,300 2,300 2,265 2,280 36,500
2004/09/17 2,270 2,285 2,250 2,265 32,400
2004/09/16 2,205 2,290 2,205 2,250 55,300
2004/09/15 2,345 2,345 2,310 2,310 38,500
2004/09/14 2,325 2,370 2,325 2,340 47,200
2004/09/13 2,300 2,315 2,295 2,310 48,600
2004/09/10 2,300 2,340 2,290 2,305 82,400
2004/09/09 2,395 2,395 2,370 2,370 22,100
2004/09/08 2,390 2,395 2,360 2,390 32,700
2004/09/07 2,390 2,400 2,360 2,380 35,000
2004/09/06 2,400 2,405 2,365 2,390 26,300
2004/09/03 2,405 2,410 2,350 2,360 60,100
2004/09/02 2,390 2,410 2,380 2,390 27,700
2004/09/01 2,385 2,410 2,380 2,410 40,100
2004/08/31 2,400 2,405 2,370 2,380 30,000
2004/08/30 2,415 2,435 2,390 2,410 38,400
2004/08/27 2,420 2,420 2,410 2,420 19,300
2004/08/26 2,395 2,415 2,395 2,405 25,100
2004/08/25 2,405 2,405 2,325 2,395 54,100
2004/08/24 2,380 2,425 2,375 2,415 48,700
2004/08/23 2,435 2,440 2,400 2,405 58,900
2004/08/20 2,320 2,385 2,320 2,355 36,200
2004/08/19 2,285 2,350 2,260 2,320 56,200
2004/08/18 2,240 2,245 2,190 2,235 60,800
2004/08/17 2,270 2,300 2,235 2,245 78,300
2004/08/16 2,275 2,315 2,180 2,230 95,300
2004/08/13 2,390 2,400 2,305 2,315 64,900
2004/08/12 2,450 2,450 2,415 2,415 49,900
2004/08/11 2,450 2,485 2,410 2,435 100,800
2004/08/10 2,355 2,370 2,350 2,355 32,900
2004/08/09 2,290 2,390 2,265 2,390 40,100
2004/08/06 2,370 2,410 2,370 2,395 68,500
2004/08/05 2,485 2,485 2,440 2,440 45,400
2004/08/04 2,480 2,480 2,390 2,480 128,100
2004/08/03 2,650 2,680 2,555 2,575 54,500
2004/08/02 2,665 2,670 2,600 2,645 33,000
2004/07/30 2,645 2,690 2,620 2,675 69,000
2004/07/29 2,710 2,725 2,640 2,695 55,000
2004/07/28 2,700 2,715 2,660 2,700 44,600
2004/07/27 2,600 2,620 2,580 2,610 102,100
2004/07/26 2,600 2,650 2,600 2,640 31,800
2004/07/23 2,690 2,730 2,675 2,700 68,600
2004/07/22 2,650 2,730 2,620 2,655 47,700
2004/07/21 2,730 2,730 2,675 2,675 40,000
2004/07/20 2,660 2,740 2,630 2,680 99,800
2004/07/16 2,635 2,745 2,575 2,740 149,300
2004/07/15 2,785 2,800 2,550 2,630 266,500
2004/07/14 2,950 2,965 2,815 2,825 92,200
2004/07/13 2,885 2,965 2,860 2,905 79,700
2004/07/12 2,980 3,040 2,915 2,965 232,300
2004/07/09 2,750 2,810 2,725 2,795 160,000
2004/07/08 2,710 2,720 2,635 2,635 94,400
2004/07/07 2,605 2,750 2,550 2,750 160,100
2004/07/06 2,560 2,630 2,550 2,615 94,300
2004/07/05 2,510 2,540 2,505 2,520 23,300
2004/07/02 2,495 2,560 2,495 2,545 89,400
2004/07/01 2,615 2,645 2,585 2,595 69,700
2004/06/30 2,680 2,685 2,625 2,655 21,300
2004/06/29 2,670 2,695 2,650 2,680 76,300
2004/06/28 2,565 2,650 2,565 2,650 62,200
2004/06/25 2,580 2,580 2,540 2,570 41,900
2004/06/24 2,500 2,575 2,485 2,560 81,700
2004/06/23 2,495 2,495 2,450 2,470 25,400
2004/06/22 2,490 2,490 2,400 2,485 24,800
2004/06/21 2,490 2,510 2,460 2,480 51,600
2004/06/18 2,505 2,515 2,430 2,435 42,000
2004/06/17 2,510 2,530 2,480 2,510 27,800
2004/06/16 2,575 2,575 2,505 2,520 29,900
2004/06/15 2,540 2,550 2,510 2,525 52,100
2004/06/14 2,510 2,590 2,510 2,575 95,300
2004/06/11 2,500 2,510 2,480 2,500 130,100
2004/06/10 2,475 2,490 2,450 2,485 41,800
2004/06/09 2,520 2,520 2,440 2,450 54,400
2004/06/08 2,480 2,525 2,450 2,490 58,800
2004/06/07 2,455 2,480 2,400 2,430 87,300
2004/06/04 2,350 2,455 2,350 2,375 67,800
2004/06/03 2,365 2,390 2,340 2,350 53,100
2004/06/02 2,385 2,385 2,365 2,365 25,500
2004/06/01 2,385 2,400 2,370 2,390 37,000
2004/05/31 2,420 2,420 2,365 2,390 35,400
2004/05/28 2,360 2,410 2,355 2,410 65,200
2004/05/27 2,440 2,460 2,365 2,370 63,300
2004/05/26 2,410 2,455 2,410 2,440 36,500
2004/05/25 2,440 2,460 2,420 2,450 35,100
2004/05/24 2,450 2,490 2,450 2,450 31,000
2004/05/21 2,430 2,480 2,430 2,460 44,800
2004/05/20 2,450 2,485 2,420 2,435 110,800
2004/05/19 2,380 2,470 2,350 2,420 65,500
2004/05/18 2,140 2,310 2,140 2,300 96,900
2004/05/17 2,285 2,335 2,210 2,255 59,600
2004/05/14 2,405 2,430 2,360 2,365 43,800
2004/05/13 2,510 2,510 2,440 2,445 50,300
2004/05/12 2,515 2,520 2,415 2,430 48,100
2004/05/11 2,435 2,445 2,380 2,440 108,100
2004/05/10 2,380 2,500 2,370 2,405 107,100
2004/05/07 2,460 2,540 2,460 2,495 49,500
2004/05/06 2,570 2,600 2,500 2,500 33,800
2004/04/30 2,500 2,565 2,460 2,530 75,800
2004/04/28 2,580 2,600 2,510 2,525 34,700
2004/04/27 2,520 2,640 2,505 2,580 45,600
2004/04/26 2,550 2,680 2,550 2,600 122,400
2004/04/23 2,470 2,515 2,470 2,485 115,800
2004/04/22 2,355 2,475 2,355 2,460 230,700
2004/04/21 2,290 2,355 2,290 2,335 96,500
2004/04/20 2,170 2,350 2,170 2,300 96,000
2004/04/19 2,205 2,215 2,120 2,165 89,500
2004/04/16 2,260 2,300 2,240 2,240 32,000
2004/04/15 2,355 2,355 2,280 2,300 49,000
2004/04/14 2,340 2,355 2,260 2,330 33,000
2004/04/13 2,305 2,380 2,285 2,355 78,400
2004/04/12 2,255 2,350 2,255 2,305 25,800
2004/04/09 2,210 2,300 2,210 2,295 69,100
2004/04/08 2,290 2,345 2,250 2,330 36,800
2004/04/07 2,350 2,350 2,280 2,310 49,800
2004/04/06 2,350 2,370 2,285 2,330 114,200
2004/04/05 2,205 2,345 2,200 2,305 106,500
2004/04/02 2,165 2,250 2,115 2,170 75,500
2004/04/01 2,155 2,180 2,100 2,155 55,000
2004/03/31 2,100 2,160 2,085 2,160 50,100
2004/03/30 2,105 2,120 2,075 2,085 23,800
2004/03/29 2,145 2,145 2,060 2,065 45,500
2004/03/26 2,100 2,145 2,055 2,110 36,500
2004/03/25 2,045 2,050 2,015 2,045 43,200
2004/03/24 2,080 2,080 2,035 2,035 19,600
2004/03/23 2,070 2,085 2,015 2,080 17,900
2004/03/22 2,035 2,095 2,025 2,075 15,100
2004/03/19 2,095 2,095 2,025 2,065 54,800
2004/03/18 2,110 2,150 2,055 2,095 23,900
2004/03/17 2,085 2,150 2,075 2,150 32,900
2004/03/16 2,095 2,100 2,070 2,090 21,500
2004/03/15 2,085 2,115 2,070 2,100 22,700
2004/03/12 2,095 2,095 2,020 2,050 38,300
2004/03/11 2,010 2,090 2,000 2,090 17,100
2004/03/10 2,080 2,120 2,065 2,070 21,100
2004/03/09 2,100 2,130 2,080 2,080 22,600
2004/03/08 2,130 2,170 2,130 2,135 34,400
2004/03/05 2,150 2,150 2,080 2,125 36,000
2004/03/04 2,150 2,175 2,115 2,120 74,000
2004/03/03 2,000 2,200 1,990 2,135 183,600
2004/03/02 1,999 2,000 1,952 1,982 16,000
2004/03/01 1,985 1,999 1,961 1,988 35,600
2004/02/27 1,934 1,990 1,920 1,953 54,500
2004/02/26 1,943 1,965 1,941 1,964 16,800
2004/02/25 1,940 1,974 1,940 1,941 21,900
2004/02/24 1,980 1,980 1,940 1,951 26,000
2004/02/23 1,980 1,980 1,945 1,970 25,500
2004/02/20 1,942 1,970 1,931 1,931 39,300
2004/02/19 1,885 1,965 1,885 1,941 81,200
2004/02/18 1,857 1,905 1,857 1,863 38,300
2004/02/17 1,821 1,862 1,820 1,851 40,300
2004/02/16 1,860 1,880 1,810 1,832 36,300
2004/02/13 1,882 1,906 1,863 1,885 26,300
2004/02/12 1,881 1,916 1,881 1,882 25,600
2004/02/10 1,860 1,893 1,860 1,880 21,000
2004/02/09 1,870 1,926 1,870 1,883 20,600
2004/02/06 1,899 1,930 1,890 1,893 43,900
2004/02/05 1,900 1,917 1,870 1,910 34,100
2004/02/04 2,000 2,000 1,930 1,930 21,800
2004/02/03 2,055 2,060 1,920 2,010 33,800
2004/02/02 1,979 2,070 1,979 2,055 58,200
2004/01/30 1,963 2,095 1,960 2,040 101,400
2004/01/29 1,965 1,999 1,960 1,960 21,400
2004/01/28 2,000 2,015 1,971 2,005 47,400
2004/01/27 2,000 2,030 1,965 2,005 41,400
2004/01/26 1,991 2,000 1,930 1,940 28,000
2004/01/23 1,990 2,010 1,950 2,000 33,100
2004/01/22 2,035 2,035 1,980 1,985 83,300
2004/01/21 1,918 1,999 1,900 1,981 122,900
2004/01/20 1,870 1,920 1,870 1,901 52,500
2004/01/19 1,877 1,877 1,858 1,867 21,800
2004/01/16 1,870 1,882 1,853 1,858 13,700
2004/01/15 1,870 1,897 1,870 1,875 39,200
2004/01/14 1,900 1,909 1,853 1,894 34,900
2004/01/13 1,870 1,935 1,864 1,898 51,100
2004/01/09 1,850 1,860 1,830 1,845 59,300
2004/01/08 1,815 1,832 1,800 1,800 47,400
2004/01/07 1,768 1,810 1,765 1,797 17,200
2004/01/06 1,820 1,820 1,760 1,780 50,900
2004/01/05 1,830 1,840 1,816 1,820 23,000

このページの先頭へ