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
2013/12/30 888 906 886 901 118,200
2013/12/27 871 879 870 879 72,300
2013/12/26 868 870 859 870 55,000
2013/12/25 856 864 851 853 112,700
2013/12/24 864 872 860 863 124,300
2013/12/20 871 877 866 866 67,400
2013/12/19 879 886 866 870 91,700
2013/12/18 865 871 860 865 84,300
2013/12/17 865 870 861 865 79,200
2013/12/16 874 879 861 863 85,700
2013/12/13 899 900 870 880 134,200
2013/12/12 891 903 889 903 58,000
2013/12/11 909 910 897 904 78,900
2013/12/10 915 924 912 917 82,600
2013/12/09 917 931 914 918 128,600
2013/12/06 890 907 888 905 122,500
2013/12/05 891 904 890 891 74,000
2013/12/04 894 907 885 900 100,500
2013/12/03 880 902 880 899 150,000
2013/12/02 886 891 880 881 52,900
2013/11/29 890 890 876 883 64,700
2013/11/28 890 896 888 893 126,400
2013/11/27 859 887 854 880 179,100
2013/11/26 873 874 850 850 359,700
2013/11/25 870 875 868 872 101,000
2013/11/22 875 878 865 869 83,700
2013/11/21 864 872 864 871 86,100
2013/11/20 875 875 860 863 50,400
2013/11/19 875 875 869 870 48,600
2013/11/18 877 878 863 871 55,800
2013/11/15 873 873 857 867 81,800
2013/11/14 860 870 857 860 61,300
2013/11/13 861 861 851 852 57,400
2013/11/12 852 855 840 853 151,800
2013/11/11 870 872 839 841 580,500
2013/11/08 880 892 873 884 132,100
2013/11/07 901 910 890 892 46,000
2013/11/06 884 910 884 899 47,100
2013/11/05 893 900 880 883 65,200
2013/11/01 920 920 889 896 67,200
2013/10/31 930 932 910 913 44,300
2013/10/30 938 938 920 924 116,800
2013/10/29 930 940 924 932 83,600
2013/10/28 929 931 924 929 35,100
2013/10/25 936 937 919 920 55,600
2013/10/24 903 929 902 927 73,400
2013/10/23 924 927 902 903 72,100
2013/10/22 920 925 913 924 81,700
2013/10/21 920 924 902 922 115,700
2013/10/18 883 892 877 891 100,900
2013/10/17 896 897 878 883 99,500
2013/10/16 894 894 885 887 14,500
2013/10/15 898 900 876 886 59,000
2013/10/11 886 906 884 899 95,600
2013/10/10 876 877 869 875 35,300
2013/10/09 857 875 855 875 48,400
2013/10/08 855 861 852 859 43,400
2013/10/07 869 877 859 860 58,200
2013/10/04 890 895 879 881 74,700
2013/10/03 897 912 897 902 57,600
2013/10/02 916 916 896 900 53,000
2013/10/01 916 916 901 901 65,300
2013/09/30 924 924 912 915 67,400
2013/09/27 930 932 920 923 35,000
2013/09/26 920 935 904 926 60,400
2013/09/25 940 941 929 934 58,400
2013/09/24 924 940 918 937 105,000
2013/09/20 916 919 906 917 76,900
2013/09/19 888 919 888 919 122,100
2013/09/18 885 898 885 886 66,500
2013/09/17 876 890 873 886 84,600
2013/09/13 877 880 867 876 76,700
2013/09/12 885 885 876 880 39,700
2013/09/11 889 889 876 880 41,500
2013/09/10 870 881 868 880 54,900
2013/09/09 857 865 851 865 83,700
2013/09/06 843 847 835 847 72,700
2013/09/05 849 850 840 841 53,800
2013/09/04 835 846 835 846 70,100
2013/09/03 827 831 823 831 53,400
2013/09/02 833 833 815 815 98,100
2013/08/30 847 851 824 824 111,000
2013/08/29 844 855 841 846 58,300
2013/08/28 836 847 830 844 112,400
2013/08/27 841 849 836 837 108,500
2013/08/26 850 857 838 839 148,200
2013/08/23 849 868 847 859 75,100
2013/08/22 842 851 839 842 59,800
2013/08/21 853 859 841 842 102,700
2013/08/20 857 862 846 846 98,700
2013/08/19 854 863 851 863 54,900
2013/08/16 862 865 851 853 98,400
2013/08/15 870 878 861 862 72,500
2013/08/14 873 875 866 874 51,000
2013/08/13 855 868 851 868 57,300
2013/08/12 849 862 845 848 105,000
2013/08/09 865 868 848 848 155,800
2013/08/08 885 885 864 865 287,300
2013/08/07 906 915 901 908 66,200
2013/08/06 900 920 898 920 55,800
2013/08/05 909 915 898 912 61,300
2013/08/02 890 908 890 908 77,800
2013/08/01 878 885 877 885 120,000
2013/07/31 880 890 876 881 84,600
2013/07/30 873 887 873 879 206,100
2013/07/29 897 905 880 883 731,500
2013/07/26 920 924 900 901 140,200
2013/07/25 933 939 925 926 77,500
2013/07/24 930 935 925 933 83,700
2013/07/23 930 945 930 937 62,300
2013/07/22 946 946 928 937 50,300
2013/07/19 953 960 925 931 163,800
2013/07/18 951 962 946 949 118,600
2013/07/17 953 962 950 955 62,200
2013/07/16 959 970 951 960 106,000
2013/07/12 933 962 929 955 177,400
2013/07/11 925 934 920 932 97,800
2013/07/10 927 931 923 929 100,100
2013/07/09 925 932 923 927 107,800
2013/07/08 935 941 922 922 154,300
2013/07/05 912 922 912 922 72,100
2013/07/04 920 924 912 912 91,100
2013/07/03 922 928 916 920 78,100
2013/07/02 926 930 915 924 133,500
2013/07/01 933 938 916 932 61,700
2013/06/28 928 934 922 933 69,800
2013/06/27 906 920 898 920 55,900
2013/06/26 922 927 901 901 51,600
2013/06/25 926 934 901 908 88,400
2013/06/24 936 949 923 933 85,400
2013/06/21 898 922 892 920 113,400
2013/06/20 929 930 912 913 43,400
2013/06/19 940 959 919 935 109,100
2013/06/18 931 931 908 920 58,200
2013/06/17 896 928 891 921 54,400
2013/06/14 918 928 895 895 118,100
2013/06/13 908 924 898 899 140,500
2013/06/12 910 947 900 935 73,300
2013/06/11 960 962 920 920 73,700
2013/06/10 937 962 928 959 130,300
2013/06/07 902 914 880 898 198,700
2013/06/06 940 948 907 914 126,900
2013/06/05 953 974 936 940 134,400
2013/06/04 922 956 907 953 94,800
2013/06/03 945 945 914 922 324,400
2013/05/31 956 983 947 955 326,400
2013/05/30 970 983 944 950 294,800
2013/05/29 994 994 975 977 77,700
2013/05/28 963 992 960 978 143,600
2013/05/27 997 999 965 965 309,300
2013/05/24 1,013 1,042 991 1,027 228,100
2013/05/23 1,100 1,112 1,005 1,008 288,600
2013/05/22 1,098 1,111 1,079 1,088 263,300
2013/05/21 1,050 1,112 1,020 1,084 325,900
2013/05/20 1,027 1,042 1,013 1,034 198,900
2013/05/17 999 1,022 977 1,010 339,600
2013/05/16 1,000 1,005 950 993 298,700
2013/05/15 1,029 1,035 999 1,004 234,000
2013/05/14 1,000 1,027 998 1,013 229,100
2013/05/13 1,010 1,045 971 997 335,500
2013/05/10 1,050 1,057 1,028 1,051 202,600
2013/05/09 1,030 1,053 1,021 1,024 168,800
2013/05/08 1,024 1,050 1,021 1,024 302,500
2013/05/07 988 1,014 986 1,011 198,800
2013/05/02 956 973 953 973 83,800
2013/05/01 962 967 955 958 81,300
2013/04/30 976 983 962 966 113,000
2013/04/26 1,006 1,010 980 983 124,700
2013/04/25 998 1,000 990 1,000 138,700
2013/04/24 990 997 984 997 124,300
2013/04/23 970 986 963 983 113,000
2013/04/22 961 974 959 964 69,000
2013/04/19 966 970 946 949 97,100
2013/04/18 955 982 948 966 98,300
2013/04/17 944 974 941 965 135,600
2013/04/16 941 950 915 929 222,800
2013/04/15 971 977 952 955 131,900
2013/04/12 1,007 1,007 980 986 122,900
2013/04/11 999 1,013 993 998 108,500
2013/04/10 966 1,000 966 999 138,000
2013/04/09 960 974 950 970 146,900
2013/04/08 950 960 938 949 62,700
2013/04/05 960 966 931 936 94,600
2013/04/04 903 925 889 924 121,200
2013/04/03 910 921 903 917 84,600
2013/04/02 920 920 895 900 129,400
2013/04/01 955 956 935 935 62,900
2013/03/29 974 978 955 955 69,700
2013/03/28 982 982 962 964 67,000
2013/03/27 980 990 963 985 59,000
2013/03/26 977 983 974 975 80,700
2013/03/25 983 991 977 977 69,300
2013/03/22 999 1,001 982 983 129,700
2013/03/21 1,003 1,010 1,000 1,008 71,700
2013/03/19 991 1,006 991 1,000 70,600
2013/03/18 1,002 1,007 987 987 104,100
2013/03/15 1,019 1,029 1,008 1,013 123,600
2013/03/14 1,004 1,018 1,000 1,016 92,900
2013/03/13 995 1,017 992 1,008 104,500
2013/03/12 1,010 1,018 995 997 158,400
2013/03/11 984 1,005 982 1,004 179,400
2013/03/08 967 977 966 974 123,300
2013/03/07 967 980 964 965 103,600
2013/03/06 957 967 956 965 115,100
2013/03/05 952 960 948 951 96,000
2013/03/04 957 962 945 947 132,600
2013/03/01 951 960 948 955 49,400
2013/02/28 963 964 945 951 104,400
2013/02/27 961 962 943 948 108,900
2013/02/26 964 973 961 963 100,800
2013/02/25 988 993 970 979 94,100
2013/02/22 995 995 957 976 155,200
2013/02/21 1,007 1,009 990 998 68,000
2013/02/20 985 1,007 985 1,005 130,600
2013/02/19 975 991 973 980 106,400
2013/02/18 963 996 963 989 73,500
2013/02/15 959 963 937 961 126,700
2013/02/14 961 993 941 974 201,900
2013/02/13 982 990 959 971 160,700
2013/02/12 1,010 1,034 980 982 237,300
2013/02/08 1,024 1,026 1,000 1,005 212,600
2013/02/07 1,049 1,049 1,018 1,027 306,900
2013/02/06 1,015 1,070 988 1,052 960,600
2013/02/05 1,210 1,215 1,185 1,188 92,200
2013/02/04 1,182 1,215 1,164 1,205 121,100
2013/02/01 1,178 1,178 1,157 1,168 43,500
2013/01/31 1,168 1,173 1,145 1,169 62,100
2013/01/30 1,150 1,166 1,143 1,161 66,800
2013/01/29 1,138 1,158 1,133 1,150 61,600
2013/01/28 1,149 1,152 1,130 1,138 71,200
2013/01/25 1,150 1,154 1,123 1,132 93,800
2013/01/24 1,083 1,137 1,072 1,134 72,000
2013/01/23 1,127 1,127 1,089 1,089 107,100
2013/01/22 1,153 1,174 1,131 1,142 113,900
2013/01/21 1,143 1,159 1,122 1,152 134,700
2013/01/18 1,110 1,130 1,102 1,114 99,200
2013/01/17 1,083 1,099 1,063 1,084 78,200
2013/01/16 1,108 1,113 1,082 1,086 100,700
2013/01/15 1,128 1,139 1,121 1,125 89,300
2013/01/11 1,139 1,148 1,127 1,131 69,100
2013/01/10 1,150 1,153 1,130 1,132 72,600
2013/01/09 1,100 1,145 1,087 1,138 95,500
2013/01/08 1,153 1,154 1,111 1,115 94,200
2013/01/07 1,198 1,198 1,123 1,170 104,100
2013/01/04 1,200 1,200 1,159 1,182 181,700

このページの先頭へ