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
2011/12/30 899 921 897 920 54,200
2011/12/29 898 900 881 900 30,800
2011/12/28 908 917 894 898 27,400
2011/12/27 917 931 907 909 24,800
2011/12/26 918 925 916 922 21,400
2011/12/22 920 928 908 912 28,400
2011/12/21 943 955 925 927 49,000
2011/12/20 938 944 928 931 60,000
2011/12/19 950 950 920 938 53,700
2011/12/16 969 974 946 959 74,400
2011/12/15 1,011 1,015 976 978 83,600
2011/12/14 1,049 1,051 1,025 1,028 48,700
2011/12/13 1,063 1,070 1,052 1,054 62,300
2011/12/12 1,080 1,095 1,074 1,085 67,900
2011/12/09 1,073 1,077 1,054 1,063 60,000
2011/12/08 1,055 1,075 1,055 1,070 41,400
2011/12/07 1,040 1,073 1,040 1,069 32,000
2011/12/06 1,070 1,082 1,040 1,049 59,700
2011/12/05 1,074 1,090 1,068 1,085 64,400
2011/12/02 1,074 1,079 1,056 1,074 45,500
2011/12/01 1,095 1,097 1,079 1,089 78,000
2011/11/30 1,091 1,094 1,040 1,071 113,600
2011/11/29 1,067 1,090 1,067 1,090 101,000
2011/11/28 1,014 1,065 1,012 1,062 83,900
2011/11/25 1,030 1,052 1,011 1,027 55,800
2011/11/24 1,050 1,070 1,020 1,050 77,700
2011/11/22 1,021 1,065 1,015 1,055 69,200
2011/11/21 1,065 1,088 1,040 1,051 73,200
2011/11/18 1,017 1,067 1,013 1,065 81,900
2011/11/17 990 1,030 985 1,023 72,500
2011/11/16 975 1,037 975 1,020 132,400
2011/11/15 977 984 971 977 22,500
2011/11/14 966 993 963 987 39,200
2011/11/11 992 992 943 963 40,900
2011/11/10 954 966 954 960 46,300
2011/11/09 962 999 962 998 47,500
2011/11/08 1,028 1,028 970 977 50,600
2011/11/07 1,010 1,024 1,009 1,014 48,300
2011/11/04 994 1,030 994 1,024 69,500
2011/11/02 1,013 1,027 988 991 150,600
2011/11/01 1,055 1,080 1,051 1,055 65,600
2011/10/31 1,096 1,110 1,082 1,085 127,300
2011/10/28 1,059 1,087 1,058 1,080 266,900
2011/10/27 990 1,040 989 1,036 86,700
2011/10/26 980 998 968 988 96,000
2011/10/25 986 997 973 995 70,100
2011/10/24 960 989 960 981 97,300
2011/10/21 943 962 934 960 145,400
2011/10/20 903 948 899 948 109,300
2011/10/19 904 915 895 904 54,700
2011/10/18 881 900 877 892 22,800
2011/10/17 890 909 890 904 37,300
2011/10/14 893 897 872 874 43,600
2011/10/13 901 923 897 912 59,100
2011/10/12 870 897 860 891 38,900
2011/10/11 848 874 848 869 58,200
2011/10/07 825 848 820 833 77,400
2011/10/06 795 836 795 825 49,700
2011/10/05 829 829 791 796 44,500
2011/10/04 830 830 811 818 57,500
2011/10/03 865 874 836 863 123,300
2011/09/30 865 868 844 868 71,500
2011/09/29 810 857 809 854 101,300
2011/09/28 826 832 813 820 58,400
2011/09/27 799 826 797 826 84,000
2011/09/26 807 811 772 781 148,400
2011/09/22 822 834 812 822 71,400
2011/09/21 825 845 820 837 77,000
2011/09/20 826 831 820 821 68,200
2011/09/16 825 828 819 826 172,600
2011/09/15 820 832 816 821 78,200
2011/09/14 825 843 806 811 55,900
2011/09/13 825 839 811 832 38,000
2011/09/12 822 825 808 810 99,000
2011/09/09 836 849 831 833 56,600
2011/09/08 863 868 841 848 39,600
2011/09/07 848 852 838 848 42,000
2011/09/06 862 862 827 833 94,500
2011/09/05 882 883 853 858 65,400
2011/09/02 902 908 875 882 102,700
2011/09/01 930 931 913 916 57,900
2011/08/31 938 938 911 913 45,100
2011/08/30 914 930 912 929 42,100
2011/08/29 893 907 882 897 76,100
2011/08/26 874 893 865 892 61,800
2011/08/25 858 892 858 874 102,600
2011/08/24 887 892 853 855 93,000
2011/08/23 846 873 846 868 91,100
2011/08/22 870 893 852 852 101,600
2011/08/19 900 900 883 890 130,700
2011/08/18 940 945 902 904 98,800
2011/08/17 950 953 935 946 48,300
2011/08/16 967 970 942 949 108,800
2011/08/15 957 961 945 958 51,100
2011/08/12 959 959 935 936 73,700
2011/08/11 941 960 926 942 86,300
2011/08/10 981 988 956 956 66,000
2011/08/09 928 954 897 951 173,800
2011/08/08 987 987 935 936 145,500
2011/08/05 1,001 1,001 983 993 178,300
2011/08/04 1,014 1,028 1,007 1,018 74,200
2011/08/03 1,007 1,012 1,004 1,006 86,300
2011/08/02 1,024 1,024 1,010 1,013 74,200
2011/08/01 1,006 1,050 999 1,025 115,400
2011/07/29 1,022 1,024 1,003 1,006 125,200
2011/07/28 1,039 1,039 1,020 1,022 136,400
2011/07/27 1,063 1,067 1,048 1,051 49,400
2011/07/26 1,076 1,076 1,067 1,069 53,500
2011/07/25 1,079 1,082 1,069 1,076 69,100
2011/07/22 1,055 1,066 1,042 1,066 110,300
2011/07/21 1,053 1,053 1,037 1,039 107,300
2011/07/20 1,056 1,071 1,053 1,054 108,700
2011/07/19 1,068 1,071 1,048 1,049 144,600
2011/07/15 1,070 1,090 1,070 1,079 90,300
2011/07/14 1,080 1,080 1,065 1,069 103,400
2011/07/13 1,070 1,085 1,067 1,078 98,800
2011/07/12 1,082 1,086 1,072 1,074 111,200
2011/07/11 1,101 1,104 1,091 1,097 95,800
2011/07/08 1,105 1,110 1,102 1,105 104,600
2011/07/07 1,112 1,112 1,096 1,102 71,400
2011/07/06 1,113 1,113 1,094 1,109 98,800
2011/07/05 1,124 1,131 1,113 1,113 73,300
2011/07/04 1,128 1,140 1,120 1,124 79,100
2011/07/01 1,126 1,126 1,103 1,109 70,900
2011/06/30 1,120 1,126 1,107 1,126 64,600
2011/06/29 1,090 1,098 1,085 1,098 65,600
2011/06/28 1,085 1,086 1,070 1,078 85,600
2011/06/27 1,076 1,096 1,073 1,088 104,600
2011/06/24 1,046 1,093 1,046 1,090 125,600
2011/06/23 1,060 1,061 1,041 1,047 102,000
2011/06/22 1,046 1,075 1,044 1,066 128,400
2011/06/21 1,048 1,048 1,026 1,046 119,700
2011/06/20 1,058 1,065 1,051 1,051 68,100
2011/06/17 1,079 1,079 1,062 1,073 87,300
2011/06/16 1,091 1,093 1,079 1,079 73,100
2011/06/15 1,100 1,111 1,085 1,111 72,700
2011/06/14 1,095 1,100 1,072 1,100 124,400
2011/06/13 1,105 1,117 1,103 1,108 58,700
2011/06/10 1,110 1,129 1,110 1,115 114,100
2011/06/09 1,107 1,137 1,102 1,104 121,200
2011/06/08 1,080 1,104 1,075 1,098 55,600
2011/06/07 1,070 1,090 1,065 1,084 105,100
2011/06/06 1,101 1,105 1,060 1,070 124,400
2011/06/03 1,135 1,143 1,110 1,112 69,100
2011/06/02 1,149 1,151 1,135 1,137 62,700
2011/06/01 1,170 1,178 1,168 1,170 42,000
2011/05/31 1,158 1,181 1,158 1,170 54,800
2011/05/30 1,162 1,170 1,147 1,158 46,900
2011/05/27 1,152 1,180 1,143 1,176 79,100
2011/05/26 1,135 1,149 1,135 1,147 44,900
2011/05/25 1,152 1,160 1,127 1,130 57,100
2011/05/24 1,175 1,183 1,157 1,162 39,400
2011/05/23 1,209 1,209 1,172 1,175 50,000
2011/05/20 1,220 1,220 1,207 1,207 30,000
2011/05/19 1,239 1,244 1,218 1,222 46,400
2011/05/18 1,215 1,253 1,215 1,239 37,900
2011/05/17 1,220 1,232 1,204 1,211 23,300
2011/05/16 1,240 1,244 1,223 1,224 54,800
2011/05/13 1,269 1,269 1,232 1,250 64,400
2011/05/12 1,261 1,298 1,261 1,271 72,300
2011/05/11 1,256 1,279 1,256 1,279 77,300
2011/05/10 1,269 1,269 1,251 1,256 25,100
2011/05/09 1,269 1,276 1,250 1,264 51,500
2011/05/06 1,250 1,273 1,246 1,269 54,300
2011/05/02 1,251 1,264 1,241 1,259 63,000
2011/04/28 1,214 1,241 1,209 1,231 56,500
2011/04/27 1,207 1,215 1,194 1,196 45,000
2011/04/26 1,221 1,221 1,202 1,206 53,800
2011/04/25 1,190 1,211 1,190 1,200 22,600
2011/04/22 1,190 1,205 1,182 1,195 35,600
2011/04/21 1,224 1,224 1,191 1,194 67,400
2011/04/20 1,170 1,174 1,161 1,164 33,100
2011/04/19 1,156 1,170 1,139 1,148 60,200
2011/04/18 1,213 1,213 1,181 1,181 28,600
2011/04/15 1,197 1,213 1,180 1,197 83,000
2011/04/14 1,167 1,193 1,157 1,181 59,100
2011/04/13 1,151 1,174 1,141 1,167 53,800
2011/04/12 1,169 1,171 1,151 1,161 40,600
2011/04/11 1,200 1,213 1,181 1,190 49,400
2011/04/08 1,165 1,206 1,151 1,182 56,500
2011/04/07 1,205 1,212 1,173 1,173 62,000
2011/04/06 1,211 1,217 1,182 1,188 71,500
2011/04/05 1,268 1,269 1,200 1,211 70,800
2011/04/04 1,294 1,294 1,253 1,255 58,300
2011/04/01 1,310 1,310 1,268 1,272 94,000
2011/03/31 1,314 1,319 1,288 1,317 72,200
2011/03/30 1,253 1,305 1,253 1,300 84,800
2011/03/29 1,213 1,252 1,213 1,234 46,100
2011/03/28 1,247 1,247 1,211 1,231 44,500
2011/03/25 1,226 1,265 1,226 1,247 66,000
2011/03/24 1,250 1,264 1,218 1,225 93,400
2011/03/23 1,271 1,275 1,220 1,244 111,800
2011/03/22 1,280 1,298 1,251 1,266 83,000
2011/03/18 1,130 1,216 1,130 1,206 150,600
2011/03/17 1,080 1,145 1,026 1,123 186,500
2011/03/16 1,020 1,149 1,020 1,103 221,400
2011/03/15 1,115 1,132 947 1,013 284,600
2011/03/14 1,102 1,230 1,102 1,175 217,600
2011/03/11 1,374 1,381 1,352 1,353 166,300
2011/03/10 1,420 1,421 1,390 1,404 114,200
2011/03/09 1,457 1,467 1,421 1,429 171,100
2011/03/08 1,443 1,468 1,443 1,451 63,400
2011/03/07 1,490 1,492 1,445 1,462 111,900
2011/03/04 1,530 1,533 1,481 1,486 168,900
2011/03/03 1,518 1,518 1,498 1,505 49,500
2011/03/02 1,520 1,521 1,497 1,498 98,200
2011/03/01 1,550 1,569 1,543 1,547 93,100
2011/02/28 1,524 1,537 1,495 1,533 53,000
2011/02/25 1,495 1,519 1,490 1,510 75,800
2011/02/24 1,510 1,510 1,490 1,497 126,000
2011/02/23 1,535 1,558 1,520 1,528 127,000
2011/02/22 1,611 1,617 1,563 1,569 105,600
2011/02/21 1,619 1,639 1,615 1,635 68,500
2011/02/18 1,666 1,674 1,646 1,654 86,500
2011/02/17 1,669 1,717 1,665 1,675 211,700
2011/02/16 1,577 1,675 1,576 1,661 403,000
2011/02/15 1,508 1,538 1,499 1,537 83,600
2011/02/14 1,513 1,525 1,494 1,498 69,000
2011/02/10 1,500 1,510 1,489 1,501 56,300
2011/02/09 1,570 1,573 1,512 1,514 132,100
2011/02/08 1,564 1,587 1,546 1,574 89,700
2011/02/07 1,562 1,567 1,547 1,562 49,200
2011/02/04 1,545 1,567 1,531 1,534 68,600
2011/02/03 1,590 1,590 1,543 1,553 45,100
2011/02/02 1,544 1,577 1,544 1,562 42,300
2011/02/01 1,555 1,565 1,532 1,550 127,800
2011/01/31 1,558 1,558 1,496 1,505 165,200
2011/01/28 1,613 1,613 1,545 1,569 108,900
2011/01/27 1,606 1,628 1,593 1,613 72,300
2011/01/26 1,612 1,637 1,611 1,615 53,300
2011/01/25 1,651 1,661 1,631 1,638 44,300
2011/01/24 1,602 1,642 1,590 1,633 39,200
2011/01/21 1,660 1,682 1,596 1,604 118,700
2011/01/20 1,692 1,694 1,651 1,660 67,100
2011/01/19 1,682 1,698 1,678 1,694 46,100
2011/01/18 1,657 1,686 1,639 1,675 51,300
2011/01/17 1,671 1,689 1,662 1,662 62,300
2011/01/14 1,685 1,695 1,654 1,658 64,200
2011/01/13 1,677 1,688 1,658 1,682 50,000
2011/01/12 1,697 1,715 1,653 1,653 78,800
2011/01/11 1,650 1,689 1,650 1,678 64,700
2011/01/07 1,660 1,668 1,649 1,660 101,600
2011/01/06 1,605 1,674 1,601 1,670 120,800
2011/01/05 1,600 1,612 1,581 1,589 70,300
2011/01/04 1,555 1,590 1,536 1,588 69,500

このページの先頭へ