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
2008/12/30 1,029 1,049 1,022 1,046 37,600
2008/12/29 982 1,018 976 1,012 48,200
2008/12/26 968 980 958 976 42,800
2008/12/25 987 987 954 958 36,100
2008/12/24 980 988 947 968 137,300
2008/12/22 1,002 1,022 990 1,000 50,000
2008/12/19 1,008 1,029 998 1,009 107,500
2008/12/18 1,018 1,027 981 998 107,300
2008/12/17 1,045 1,045 977 1,002 101,700
2008/12/16 1,015 1,026 990 1,025 87,200
2008/12/15 1,028 1,040 1,001 1,025 67,000
2008/12/12 1,011 1,024 960 998 154,900
2008/12/11 1,081 1,101 1,021 1,054 67,800
2008/12/10 1,050 1,116 1,034 1,101 101,000
2008/12/09 1,056 1,095 1,027 1,040 86,500
2008/12/08 1,021 1,062 1,001 1,056 105,900
2008/12/05 965 1,020 955 991 84,000
2008/12/04 1,017 1,049 950 966 152,800
2008/12/03 1,050 1,068 1,011 1,037 51,500
2008/12/02 1,026 1,076 1,002 1,015 95,100
2008/12/01 1,110 1,131 1,080 1,098 44,000
2008/11/28 1,089 1,155 1,065 1,124 79,400
2008/11/27 1,096 1,107 1,051 1,069 77,900
2008/11/26 1,093 1,120 1,047 1,099 99,300
2008/11/25 1,075 1,098 969 1,098 218,800
2008/11/21 940 1,010 925 998 215,500
2008/11/20 1,030 1,035 931 935 195,900
2008/11/19 1,075 1,095 1,004 1,035 153,900
2008/11/18 1,119 1,133 1,034 1,073 167,700
2008/11/17 1,102 1,158 1,080 1,121 87,800
2008/11/14 1,210 1,219 1,070 1,106 149,800
2008/11/13 1,110 1,170 1,090 1,130 139,900
2008/11/12 1,197 1,220 1,123 1,170 189,000
2008/11/11 1,280 1,281 1,181 1,196 143,700
2008/11/10 1,321 1,323 1,210 1,303 120,300
2008/11/07 1,259 1,259 1,131 1,181 190,000
2008/11/06 1,295 1,315 1,200 1,239 241,500
2008/11/05 1,348 1,452 1,271 1,375 236,400
2008/11/04 1,225 1,311 1,225 1,286 97,200
2008/10/31 1,187 1,270 1,131 1,219 284,800
2008/10/30 1,111 1,190 1,070 1,167 419,700
2008/10/29 1,195 1,195 1,020 1,122 249,400
2008/10/28 960 1,048 911 1,048 328,200
2008/10/27 1,060 1,101 950 950 285,900
2008/10/24 1,185 1,209 1,067 1,100 244,900
2008/10/23 1,200 1,261 1,090 1,177 375,200
2008/10/22 1,294 1,320 1,221 1,221 151,900
2008/10/21 1,349 1,389 1,290 1,344 375,000
2008/10/20 1,325 1,369 1,211 1,275 350,200
2008/10/17 1,455 1,468 1,298 1,324 238,900
2008/10/16 1,446 1,447 1,355 1,375 310,000
2008/10/15 1,616 1,713 1,549 1,625 256,200
2008/10/14 1,586 1,586 1,586 1,586 24,300
2008/10/10 1,191 1,415 1,175 1,386 277,900
2008/10/09 1,250 1,395 1,236 1,351 244,600
2008/10/08 1,252 1,300 1,170 1,195 307,400
2008/10/07 1,232 1,419 1,232 1,329 315,000
2008/10/06 1,600 1,605 1,401 1,428 270,600
2008/10/03 1,703 1,705 1,604 1,618 151,600
2008/10/02 1,812 1,845 1,694 1,703 111,300
2008/10/01 1,874 1,890 1,794 1,811 266,600
2008/09/30 1,724 1,800 1,721 1,784 144,600
2008/09/29 1,958 1,958 1,862 1,874 193,000
2008/09/26 1,890 1,932 1,850 1,898 147,800
2008/09/25 1,935 1,965 1,879 1,892 141,500
2008/09/24 1,931 2,025 1,920 1,990 159,000
2008/09/22 2,085 2,120 2,020 2,040 182,600
2008/09/19 1,940 2,040 1,915 2,005 313,200
2008/09/18 1,806 1,940 1,775 1,915 275,000
2008/09/17 1,796 1,837 1,765 1,836 356,600
2008/09/16 1,670 1,740 1,615 1,730 523,500
2008/09/12 1,750 1,814 1,724 1,797 413,200
2008/09/11 1,780 1,831 1,728 1,750 510,800
2008/09/10 1,821 1,897 1,755 1,830 463,300
2008/09/09 1,992 1,995 1,815 1,835 514,100
2008/09/08 2,055 2,055 1,958 2,015 227,100
2008/09/05 1,900 1,998 1,871 1,930 306,800
2008/09/04 2,010 2,090 1,931 2,015 239,400
2008/09/03 2,105 2,130 2,015 2,055 206,500
2008/09/02 2,160 2,215 2,015 2,115 301,000
2008/09/01 2,240 2,295 2,145 2,165 188,300
2008/08/29 2,345 2,350 2,295 2,320 188,100
2008/08/28 2,320 2,320 2,170 2,185 182,000
2008/08/27 2,370 2,370 2,325 2,335 151,600
2008/08/26 2,380 2,410 2,350 2,375 115,700
2008/08/25 2,450 2,450 2,345 2,360 147,600
2008/08/22 2,375 2,485 2,350 2,450 298,200
2008/08/21 2,330 2,405 2,280 2,295 281,500
2008/08/20 2,250 2,580 2,250 2,490 657,600
2008/08/19 2,290 2,300 2,220 2,275 185,800
2008/08/18 2,370 2,410 2,330 2,350 201,800
2008/08/15 2,410 2,460 2,375 2,450 108,500
2008/08/14 2,475 2,500 2,425 2,450 167,600
2008/08/13 2,350 2,430 2,280 2,395 227,900
2008/08/12 2,500 2,500 2,340 2,350 204,200
2008/08/11 2,420 2,485 2,365 2,465 298,700
2008/08/08 2,220 2,365 2,210 2,335 182,400
2008/08/07 2,365 2,385 2,270 2,295 361,800
2008/08/06 2,265 2,425 2,250 2,425 730,600
2008/08/05 1,931 2,035 1,917 2,025 250,800
2008/08/04 1,937 1,972 1,911 1,930 158,800
2008/08/01 1,940 1,982 1,911 1,936 212,200
2008/07/31 2,005 2,015 1,943 1,950 190,200
2008/07/30 2,010 2,035 1,954 1,996 225,600
2008/07/29 2,070 2,070 2,005 2,030 104,300
2008/07/28 2,155 2,160 2,085 2,105 69,800
2008/07/25 2,100 2,165 2,075 2,100 121,500
2008/07/24 2,045 2,215 2,045 2,190 190,200
2008/07/23 1,956 2,090 1,953 2,065 186,200
2008/07/22 1,927 1,955 1,873 1,938 211,200
2008/07/18 1,989 1,991 1,923 1,935 115,100
2008/07/17 1,990 1,992 1,925 1,959 198,400
2008/07/16 2,000 2,010 1,910 1,946 218,500
2008/07/15 2,050 2,050 1,970 1,990 178,800
2008/07/14 2,035 2,100 2,025 2,050 143,400
2008/07/11 2,080 2,100 1,995 2,005 152,100
2008/07/10 1,996 2,095 1,982 2,075 157,300
2008/07/09 2,160 2,170 1,975 1,987 380,400
2008/07/08 2,300 2,305 2,050 2,085 388,400
2008/07/07 2,280 2,310 2,210 2,290 178,200
2008/07/04 2,130 2,230 2,130 2,165 148,300
2008/07/03 2,135 2,170 2,045 2,125 258,100
2008/07/02 2,245 2,285 2,185 2,195 180,600
2008/07/01 2,250 2,290 2,225 2,245 259,200
2008/06/30 2,365 2,390 2,240 2,245 233,000
2008/06/27 2,420 2,435 2,380 2,405 112,000
2008/06/26 2,525 2,530 2,455 2,470 114,200
2008/06/25 2,530 2,535 2,475 2,515 98,100
2008/06/24 2,570 2,570 2,520 2,530 66,800
2008/06/23 2,535 2,570 2,510 2,550 63,500
2008/06/20 2,600 2,610 2,530 2,575 113,900
2008/06/19 2,640 2,655 2,560 2,590 180,600
2008/06/18 2,640 2,685 2,640 2,665 163,300
2008/06/17 2,700 2,705 2,640 2,645 180,100
2008/06/16 2,715 2,735 2,700 2,715 131,000
2008/06/13 2,735 2,770 2,680 2,710 276,500
2008/06/12 2,810 2,815 2,715 2,725 355,900
2008/06/11 2,775 2,890 2,750 2,880 279,700
2008/06/10 2,830 2,845 2,705 2,745 199,800
2008/06/09 2,750 2,820 2,745 2,795 128,100
2008/06/06 3,000 3,020 2,830 2,870 392,000
2008/06/05 2,970 3,000 2,935 2,990 259,300
2008/06/04 2,900 2,930 2,845 2,905 383,300
2008/06/03 2,800 2,875 2,770 2,805 184,600
2008/06/02 2,795 2,825 2,750 2,795 131,900
2008/05/30 2,775 2,790 2,725 2,780 173,900
2008/05/29 2,710 2,740 2,650 2,715 212,500
2008/05/28 2,780 2,780 2,655 2,670 147,500
2008/05/27 2,775 2,780 2,725 2,755 76,100
2008/05/26 2,880 2,885 2,745 2,755 205,700
2008/05/23 2,890 2,915 2,840 2,850 242,200
2008/05/22 2,780 2,870 2,710 2,865 221,900
2008/05/21 2,800 2,815 2,715 2,805 306,400
2008/05/20 2,815 2,835 2,770 2,820 182,800
2008/05/19 2,880 2,895 2,770 2,790 218,000
2008/05/16 2,820 2,890 2,760 2,850 583,400
2008/05/15 2,620 2,755 2,620 2,740 540,800
2008/05/14 2,615 2,620 2,575 2,615 348,000
2008/05/13 2,625 2,635 2,545 2,610 399,600
2008/05/12 2,625 2,640 2,510 2,620 782,800
2008/05/09 2,620 2,710 2,620 2,660 1,154,600
2008/05/08 3,270 3,270 3,020 3,120 545,400
2008/05/07 3,360 3,370 3,250 3,290 242,200
2008/05/02 3,120 3,160 3,070 3,160 303,300
2008/05/01 3,110 3,110 3,020 3,020 213,800
2008/04/30 3,070 3,120 2,995 3,060 237,000
2008/04/28 3,020 3,080 3,000 3,050 257,300
2008/04/25 2,945 2,980 2,905 2,975 266,700
2008/04/24 2,880 2,950 2,830 2,890 418,000
2008/04/23 2,750 2,870 2,735 2,840 283,200
2008/04/22 2,675 2,790 2,650 2,780 344,500
2008/04/21 2,660 2,700 2,650 2,675 217,700
2008/04/18 2,580 2,585 2,490 2,580 161,700
2008/04/17 2,650 2,650 2,535 2,545 301,500
2008/04/16 2,500 2,570 2,495 2,570 120,800
2008/04/15 2,490 2,495 2,430 2,460 161,500
2008/04/14 2,420 2,475 2,420 2,450 230,600
2008/04/11 2,505 2,555 2,475 2,540 343,500
2008/04/10 2,595 2,610 2,515 2,535 207,400
2008/04/09 2,695 2,710 2,615 2,620 162,500
2008/04/08 2,750 2,770 2,680 2,705 151,000
2008/04/07 2,680 2,750 2,645 2,745 374,900
2008/04/04 2,890 2,890 2,680 2,705 380,700
2008/04/03 2,785 2,850 2,765 2,850 186,900
2008/04/02 2,810 2,815 2,730 2,745 222,500
2008/04/01 2,805 2,805 2,700 2,725 183,500
2008/03/31 2,850 2,870 2,745 2,765 135,300
2008/03/28 2,835 2,910 2,785 2,870 68,300
2008/03/27 2,900 2,915 2,820 2,850 76,400
2008/03/26 2,880 2,970 2,880 2,930 83,700
2008/03/25 2,860 2,930 2,830 2,890 262,400
2008/03/24 2,800 2,830 2,765 2,780 155,500
2008/03/21 2,810 2,845 2,740 2,825 166,900
2008/03/19 2,800 2,825 2,755 2,810 160,800
2008/03/18 2,650 2,680 2,585 2,640 152,200
2008/03/17 2,650 2,695 2,565 2,685 330,500
2008/03/14 3,000 3,040 2,730 2,775 521,200
2008/03/13 3,200 3,230 3,070 3,090 159,400
2008/03/12 3,380 3,480 3,200 3,240 223,400
2008/03/11 3,070 3,280 3,060 3,280 153,200
2008/03/10 3,250 3,260 3,090 3,120 217,300
2008/03/07 3,390 3,400 3,280 3,300 167,100
2008/03/06 3,520 3,580 3,470 3,530 202,900
2008/03/05 3,340 3,500 3,330 3,440 264,700
2008/03/04 3,300 3,310 3,190 3,290 118,100
2008/03/03 3,340 3,390 3,270 3,270 237,700
2008/02/29 3,590 3,590 3,510 3,540 194,100
2008/02/28 3,660 3,660 3,560 3,600 262,800
2008/02/27 3,450 3,680 3,430 3,660 442,100
2008/02/26 3,400 3,400 3,330 3,340 193,000
2008/02/25 3,250 3,310 3,230 3,250 245,100
2008/02/22 3,220 3,280 3,170 3,200 197,200
2008/02/21 3,360 3,380 3,280 3,300 289,400
2008/02/20 3,500 3,510 3,260 3,260 371,400
2008/02/19 3,460 3,560 3,380 3,550 179,800
2008/02/18 3,420 3,500 3,360 3,360 174,700
2008/02/15 3,350 3,400 3,270 3,390 307,500
2008/02/14 3,330 3,480 3,310 3,470 258,600
2008/02/13 3,180 3,260 3,120 3,170 223,700
2008/02/12 3,140 3,200 3,070 3,120 264,500
2008/02/08 3,300 3,390 3,110 3,130 333,500
2008/02/07 3,510 3,560 3,330 3,350 268,000
2008/02/06 3,500 3,580 3,490 3,500 138,000
2008/02/05 3,760 3,800 3,580 3,620 234,000
2008/02/04 3,720 3,800 3,660 3,750 197,100
2008/02/01 3,610 3,670 3,560 3,620 256,400
2008/01/31 3,530 3,680 3,420 3,640 584,700
2008/01/30 4,030 4,030 3,680 3,680 650,500
2008/01/29 4,310 4,360 4,060 4,180 343,300
2008/01/28 4,320 4,440 4,170 4,210 201,200
2008/01/25 4,310 4,420 4,270 4,360 224,900
2008/01/24 4,230 4,300 4,130 4,260 157,700
2008/01/23 4,160 4,300 4,120 4,200 197,900
2008/01/22 4,120 4,270 4,030 4,040 137,900
2008/01/21 4,440 4,440 4,260 4,360 159,400
2008/01/18 4,100 4,460 4,040 4,450 369,700
2008/01/17 4,110 4,470 4,110 4,350 179,700
2008/01/16 3,970 4,280 3,950 4,070 370,200
2008/01/15 4,580 4,610 4,350 4,370 197,400
2008/01/11 4,920 4,990 4,540 4,630 474,700
2008/01/10 5,010 5,020 4,840 4,870 140,300
2008/01/09 4,900 5,040 4,850 5,030 144,900
2008/01/08 5,160 5,160 5,000 5,000 181,500
2008/01/07 5,320 5,360 5,190 5,220 108,600
2008/01/04 5,290 5,590 5,250 5,420 104,900

このページの先頭へ