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
2012/12/28 1,124 1,128 1,100 1,122 255,400
2012/12/27 1,029 1,050 1,024 1,034 71,800
2012/12/26 1,029 1,029 1,004 1,022 41,200
2012/12/25 1,021 1,038 1,001 1,003 98,700
2012/12/21 1,006 1,021 980 994 131,600
2012/12/20 974 1,002 969 991 146,300
2012/12/19 945 989 942 978 119,000
2012/12/18 929 944 926 937 60,600
2012/12/17 929 950 929 932 69,400
2012/12/14 930 947 930 939 70,300
2012/12/13 929 941 926 935 54,500
2012/12/12 910 920 910 914 21,100
2012/12/11 902 909 902 908 20,200
2012/12/10 918 925 905 908 33,000
2012/12/07 929 930 916 917 34,300
2012/12/06 922 925 911 920 56,700
2012/12/05 910 919 905 913 39,900
2012/12/04 932 932 913 917 53,800
2012/12/03 911 943 911 935 66,300
2012/11/30 920 929 908 909 66,800
2012/11/29 892 911 892 909 29,700
2012/11/28 910 914 887 889 67,300
2012/11/27 920 922 899 915 117,500
2012/11/26 948 958 926 929 97,600
2012/11/22 902 940 901 935 172,800
2012/11/21 888 897 880 894 69,800
2012/11/20 890 890 875 882 47,700
2012/11/19 892 896 879 885 59,000
2012/11/16 897 899 875 877 126,100
2012/11/15 870 896 866 893 112,500
2012/11/14 868 873 863 870 67,400
2012/11/13 849 874 849 871 93,500
2012/11/12 849 854 840 847 59,500
2012/11/09 837 856 834 849 98,700
2012/11/08 830 851 830 843 83,600
2012/11/07 848 849 835 843 63,500
2012/11/06 864 870 830 833 151,800
2012/11/05 878 878 863 864 22,600
2012/11/02 875 879 867 873 33,400
2012/11/01 872 874 856 867 58,500
2012/10/31 875 883 866 866 50,200
2012/10/30 860 880 858 860 100,800
2012/10/29 870 874 851 862 118,400
2012/10/26 897 897 871 873 79,100
2012/10/25 898 898 877 886 99,900
2012/10/24 870 908 870 897 78,900
2012/10/23 895 896 875 892 89,900
2012/10/22 881 895 873 892 80,100
2012/10/19 887 904 882 896 97,600
2012/10/18 880 901 874 876 93,500
2012/10/17 901 908 877 883 62,500
2012/10/16 870 894 860 889 91,900
2012/10/15 848 865 835 842 90,800
2012/10/12 840 859 837 838 74,100
2012/10/11 855 858 838 838 65,200
2012/10/10 860 868 859 860 63,100
2012/10/09 886 890 867 870 66,300
2012/10/05 854 903 850 899 109,100
2012/10/04 846 860 835 839 131,400
2012/10/03 850 857 839 840 63,600
2012/10/02 850 870 850 855 55,700
2012/10/01 877 877 840 847 144,000
2012/09/28 909 909 874 877 108,700
2012/09/27 905 918 883 889 99,400
2012/09/26 925 935 900 904 71,200
2012/09/25 933 952 923 938 78,800
2012/09/24 939 955 933 935 69,900
2012/09/21 949 962 938 939 111,700
2012/09/20 945 961 934 949 96,400
2012/09/19 939 963 931 946 92,200
2012/09/18 954 970 942 945 70,000
2012/09/14 935 961 935 954 72,600
2012/09/13 917 948 909 920 72,900
2012/09/12 901 921 900 920 32,800
2012/09/11 908 908 893 900 57,200
2012/09/10 916 923 912 923 41,000
2012/09/07 906 927 906 924 48,200
2012/09/06 886 903 877 901 64,700
2012/09/05 903 907 880 887 64,700
2012/09/04 927 931 903 907 83,500
2012/09/03 930 950 915 927 56,800
2012/08/31 958 963 909 910 192,300
2012/08/30 1,002 1,008 959 961 98,300
2012/08/29 971 1,005 971 1,001 70,200
2012/08/28 985 994 970 981 107,300
2012/08/27 989 1,010 976 987 78,300
2012/08/24 985 995 967 989 77,500
2012/08/23 995 1,008 984 991 127,700
2012/08/22 980 998 945 996 162,400
2012/08/21 952 985 942 983 94,000
2012/08/20 940 958 938 953 45,000
2012/08/17 933 948 923 942 66,100
2012/08/16 905 935 904 933 76,000
2012/08/15 905 914 898 912 74,100
2012/08/14 903 914 889 901 53,800
2012/08/13 920 920 904 907 21,600
2012/08/10 922 931 913 919 31,400
2012/08/09 905 922 901 921 42,500
2012/08/08 905 928 898 905 61,100
2012/08/07 902 911 878 905 95,600
2012/08/06 914 937 897 912 69,200
2012/08/03 903 917 888 914 56,800
2012/08/02 909 942 907 930 52,800
2012/08/01 930 931 898 905 41,300
2012/07/31 913 951 901 943 95,900
2012/07/30 924 924 898 907 42,900
2012/07/27 884 915 882 894 101,000
2012/07/26 832 868 832 865 57,000
2012/07/25 867 867 840 843 100,400
2012/07/24 865 893 865 870 81,800
2012/07/23 907 911 864 864 136,600
2012/07/20 914 930 903 906 82,000
2012/07/19 891 939 891 929 143,400
2012/07/18 897 933 870 872 230,400
2012/07/17 879 887 867 867 42,100
2012/07/13 878 896 873 877 54,100
2012/07/12 910 910 879 879 78,700
2012/07/11 912 918 905 911 34,600
2012/07/10 925 940 922 922 47,000
2012/07/09 950 950 918 922 60,300
2012/07/06 975 977 951 957 46,900
2012/07/05 961 971 959 962 21,500
2012/07/04 967 986 963 964 55,700
2012/07/03 967 976 959 959 40,600
2012/07/02 997 997 962 962 109,700
2012/06/29 940 980 930 976 97,800
2012/06/28 936 957 931 939 89,600
2012/06/27 933 933 907 925 60,400
2012/06/26 925 929 905 918 90,100
2012/06/25 956 959 924 929 138,600
2012/06/22 950 969 948 955 59,700
2012/06/21 954 994 945 976 113,100
2012/06/20 945 953 933 940 63,000
2012/06/19 948 962 938 938 53,400
2012/06/18 954 986 954 963 98,500
2012/06/15 933 939 918 928 65,900
2012/06/14 935 942 919 940 73,000
2012/06/13 957 964 938 946 104,400
2012/06/12 912 945 908 944 54,500
2012/06/11 931 953 930 940 53,300
2012/06/08 979 980 908 913 111,800
2012/06/07 990 994 956 978 103,400
2012/06/06 866 948 866 946 133,400
2012/06/05 830 875 829 874 82,900
2012/06/04 840 848 828 831 98,000
2012/06/01 881 881 855 860 58,200
2012/05/31 880 888 865 887 48,000
2012/05/30 890 890 870 888 62,000
2012/05/29 873 891 856 891 64,100
2012/05/28 900 900 861 863 98,700
2012/05/25 902 916 886 890 45,500
2012/05/24 897 916 884 901 58,500
2012/05/23 940 948 897 899 81,000
2012/05/22 946 970 925 940 100,500
2012/05/21 923 938 910 915 37,200
2012/05/18 922 934 899 922 105,400
2012/05/17 905 940 902 937 114,400
2012/05/16 930 953 903 911 94,700
2012/05/15 925 949 900 945 87,900
2012/05/14 970 982 948 955 71,300
2012/05/11 985 1,018 984 988 85,300
2012/05/10 974 1,018 970 1,005 78,000
2012/05/09 1,032 1,032 999 1,000 38,100
2012/05/08 1,039 1,050 1,030 1,043 37,700
2012/05/07 1,058 1,059 1,033 1,040 72,500
2012/05/02 1,071 1,086 1,061 1,083 27,000
2012/05/01 1,100 1,105 1,062 1,064 54,800
2012/04/27 1,110 1,137 1,088 1,110 68,800
2012/04/26 1,122 1,133 1,105 1,112 38,600
2012/04/25 1,140 1,140 1,111 1,122 62,300
2012/04/24 1,082 1,113 1,081 1,099 40,300
2012/04/23 1,119 1,141 1,097 1,099 57,100
2012/04/20 1,105 1,134 1,097 1,129 55,500
2012/04/19 1,118 1,135 1,099 1,106 72,700
2012/04/18 1,090 1,125 1,084 1,123 100,300
2012/04/17 1,080 1,088 1,058 1,061 104,300
2012/04/16 1,085 1,093 1,060 1,064 97,900
2012/04/13 1,132 1,145 1,103 1,108 60,700
2012/04/12 1,129 1,135 1,091 1,129 66,700
2012/04/11 1,098 1,115 1,079 1,109 76,100
2012/04/10 1,145 1,164 1,112 1,118 71,200
2012/04/09 1,112 1,150 1,112 1,131 83,800
2012/04/06 1,156 1,156 1,125 1,139 66,500
2012/04/05 1,138 1,165 1,120 1,157 145,100
2012/04/04 1,177 1,200 1,160 1,168 127,200
2012/04/03 1,210 1,213 1,190 1,191 97,500
2012/04/02 1,265 1,265 1,207 1,217 163,500
2012/03/30 1,244 1,257 1,224 1,247 68,300
2012/03/29 1,270 1,273 1,242 1,253 92,700
2012/03/28 1,260 1,301 1,253 1,288 111,700
2012/03/27 1,239 1,265 1,235 1,258 90,200
2012/03/26 1,238 1,238 1,207 1,209 111,400
2012/03/23 1,236 1,245 1,216 1,221 120,600
2012/03/22 1,250 1,293 1,248 1,266 93,700
2012/03/21 1,295 1,306 1,252 1,261 171,000
2012/03/19 1,285 1,323 1,282 1,307 137,400
2012/03/16 1,262 1,287 1,251 1,270 158,800
2012/03/15 1,264 1,295 1,242 1,288 164,500
2012/03/14 1,213 1,280 1,213 1,264 186,500
2012/03/13 1,237 1,253 1,191 1,191 124,100
2012/03/12 1,233 1,255 1,218 1,234 156,000
2012/03/09 1,195 1,210 1,186 1,203 167,400
2012/03/08 1,185 1,195 1,159 1,183 98,700
2012/03/07 1,103 1,178 1,103 1,177 154,800
2012/03/06 1,111 1,149 1,100 1,133 99,200
2012/03/05 1,168 1,169 1,115 1,117 114,200
2012/03/02 1,122 1,164 1,122 1,154 122,100
2012/03/01 1,142 1,171 1,112 1,124 118,300
2012/02/29 1,180 1,182 1,135 1,141 112,500
2012/02/28 1,153 1,170 1,113 1,166 100,100
2012/02/27 1,175 1,200 1,158 1,177 151,000
2012/02/24 1,148 1,165 1,148 1,163 137,900
2012/02/23 1,152 1,172 1,122 1,163 113,500
2012/02/22 1,143 1,165 1,127 1,161 105,300
2012/02/21 1,170 1,180 1,127 1,143 198,700
2012/02/20 1,097 1,208 1,084 1,200 337,700
2012/02/17 1,090 1,107 1,089 1,102 107,700
2012/02/16 1,072 1,085 1,065 1,082 78,000
2012/02/15 1,040 1,085 1,040 1,082 157,300
2012/02/14 1,038 1,058 1,032 1,054 63,700
2012/02/13 1,042 1,049 1,029 1,039 114,400
2012/02/10 1,066 1,078 1,040 1,049 110,400
2012/02/09 1,027 1,075 1,027 1,066 132,000
2012/02/08 970 1,050 970 1,050 188,700
2012/02/07 948 986 939 983 164,300
2012/02/06 899 960 865 951 229,700
2012/02/03 902 906 880 884 123,300
2012/02/02 909 914 904 907 59,400
2012/02/01 903 923 903 909 74,800
2012/01/31 942 946 921 924 48,700
2012/01/30 943 953 941 944 38,200
2012/01/27 956 958 928 934 58,900
2012/01/26 960 962 941 944 56,300
2012/01/25 921 964 921 955 93,600
2012/01/24 927 933 916 918 29,800
2012/01/23 960 960 924 924 70,000
2012/01/20 906 957 906 952 113,400
2012/01/19 860 912 860 906 82,000
2012/01/18 845 857 837 851 87,100
2012/01/17 871 871 848 848 70,300
2012/01/16 874 874 865 873 26,100
2012/01/13 870 883 867 875 64,500
2012/01/12 890 891 871 872 66,300
2012/01/11 885 897 885 895 25,500
2012/01/10 903 912 882 890 54,100
2012/01/06 923 929 882 903 69,500
2012/01/05 949 949 933 934 29,900
2012/01/04 935 950 928 943 66,100

このページの先頭へ