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
2014/12/30 979 979 965 971 51,900
2014/12/29 974 986 961 974 113,400
2014/12/26 950 973 950 971 125,600
2014/12/25 966 970 951 957 91,200
2014/12/24 978 978 966 972 99,700
2014/12/22 971 974 962 973 96,300
2014/12/19 990 995 968 978 103,300
2014/12/18 1,002 1,009 970 975 213,900
2014/12/17 924 984 924 973 199,300
2014/12/16 953 959 936 941 184,200
2014/12/15 984 989 957 966 135,000
2014/12/12 993 1,020 993 998 259,900
2014/12/11 959 993 953 988 176,900
2014/12/10 962 984 961 974 182,300
2014/12/09 967 990 966 982 166,400
2014/12/08 985 993 979 984 115,600
2014/12/05 973 984 963 982 154,500
2014/12/04 994 994 971 973 161,700
2014/12/03 995 996 978 982 244,700
2014/12/02 982 994 968 980 171,900
2014/12/01 980 997 978 995 238,000
2014/11/28 970 973 950 973 193,100
2014/11/27 982 982 955 965 300,300
2014/11/26 910 947 903 945 232,000
2014/11/25 908 923 898 918 241,900
2014/11/21 912 912 893 904 68,700
2014/11/20 899 919 899 910 112,500
2014/11/19 885 901 883 895 104,200
2014/11/18 881 893 881 889 78,900
2014/11/17 888 892 878 880 123,900
2014/11/14 904 910 888 900 96,100
2014/11/13 902 904 889 895 94,300
2014/11/12 917 927 902 904 113,700
2014/11/11 933 940 911 915 186,000
2014/11/10 892 947 890 933 397,200
2014/11/07 892 894 880 890 103,000
2014/11/06 904 912 883 891 171,400
2014/11/05 909 909 890 898 96,800
2014/11/04 895 913 871 907 302,000
2014/10/31 850 878 847 869 146,100
2014/10/30 866 873 834 837 137,600
2014/10/29 847 861 840 861 190,900
2014/10/28 830 833 824 831 90,300
2014/10/27 835 842 825 834 81,300
2014/10/24 830 830 821 827 123,000
2014/10/23 816 830 816 820 117,300
2014/10/22 831 832 814 820 225,100
2014/10/21 834 838 820 822 131,800
2014/10/20 837 842 831 840 109,300
2014/10/17 817 827 817 819 110,400
2014/10/16 835 836 814 817 195,800
2014/10/15 842 852 841 849 106,400
2014/10/14 841 850 838 840 125,400
2014/10/10 851 863 851 853 143,500
2014/10/09 886 888 865 867 92,900
2014/10/08 875 884 866 873 205,000
2014/10/07 881 891 878 883 194,200
2014/10/06 875 882 861 872 169,200
2014/10/03 837 861 837 855 223,500
2014/10/02 857 863 838 839 426,900
2014/10/01 886 888 865 871 235,000
2014/09/30 885 895 884 888 136,200
2014/09/29 913 913 895 895 236,400
2014/09/26 915 916 904 908 147,000
2014/09/25 928 928 912 920 255,100
2014/09/24 920 946 918 929 232,200
2014/09/22 941 942 926 928 92,100
2014/09/19 940 944 934 942 90,700
2014/09/18 927 937 920 931 99,200
2014/09/17 938 943 922 924 118,800
2014/09/16 955 955 932 935 179,500
2014/09/12 968 973 953 957 117,600
2014/09/11 965 973 961 967 74,200
2014/09/10 951 962 948 960 89,100
2014/09/09 956 963 948 952 95,200
2014/09/08 940 960 933 952 175,600
2014/09/05 926 939 922 931 170,600
2014/09/04 955 955 921 922 401,600
2014/09/03 998 998 964 968 281,600
2014/09/02 998 1,002 976 981 155,100
2014/09/01 972 999 972 995 100,400
2014/08/29 964 978 958 973 135,500
2014/08/28 978 978 956 965 262,900
2014/08/27 1,004 1,012 972 983 323,500
2014/08/26 1,029 1,030 1,009 1,012 94,500
2014/08/25 1,025 1,040 1,018 1,029 120,200
2014/08/22 1,055 1,055 1,018 1,022 220,100
2014/08/21 1,014 1,068 1,003 1,050 306,400
2014/08/20 1,019 1,024 995 1,002 122,200
2014/08/19 1,034 1,034 1,024 1,026 80,600
2014/08/18 1,030 1,042 1,023 1,031 67,200
2014/08/15 1,042 1,043 1,027 1,037 79,100
2014/08/14 1,050 1,051 1,036 1,049 64,100
2014/08/13 1,015 1,049 1,012 1,046 96,400
2014/08/12 1,017 1,038 1,016 1,025 143,900
2014/08/11 960 1,041 951 1,038 566,900
2014/08/08 1,144 1,144 1,085 1,106 163,500
2014/08/07 1,110 1,145 1,110 1,141 177,200
2014/08/06 1,113 1,128 1,088 1,105 207,300
2014/08/05 1,142 1,160 1,112 1,113 352,000
2014/08/04 1,098 1,121 1,091 1,118 333,800
2014/08/01 1,095 1,099 1,071 1,074 154,700
2014/07/31 1,068 1,112 1,060 1,093 469,600
2014/07/30 1,005 1,016 1,000 1,008 81,100
2014/07/29 1,004 1,012 998 1,002 72,400
2014/07/28 1,007 1,013 998 1,003 129,600
2014/07/25 997 1,014 992 1,001 163,800
2014/07/24 1,029 1,048 994 1,004 184,200
2014/07/23 1,028 1,031 1,013 1,017 82,400
2014/07/22 994 1,035 994 1,027 179,300
2014/07/18 991 999 980 992 126,800
2014/07/17 1,022 1,027 1,010 1,021 123,600
2014/07/16 1,007 1,024 1,005 1,010 89,100
2014/07/15 1,000 1,023 1,000 1,015 64,300
2014/07/14 1,005 1,009 990 1,004 142,800
2014/07/11 1,016 1,022 1,004 1,012 83,700
2014/07/10 1,011 1,025 1,010 1,018 125,400
2014/07/09 1,031 1,031 1,010 1,016 132,100
2014/07/08 1,016 1,048 1,011 1,041 97,400
2014/07/07 1,026 1,029 1,013 1,021 118,100
2014/07/04 1,038 1,039 1,024 1,032 123,400
2014/07/03 1,058 1,078 1,025 1,028 213,900
2014/07/02 1,065 1,076 1,055 1,068 113,100
2014/07/01 1,080 1,090 1,059 1,062 124,300
2014/06/30 1,085 1,085 1,052 1,076 93,600
2014/06/27 1,081 1,081 1,030 1,055 157,400
2014/06/26 1,085 1,113 1,076 1,084 278,700
2014/06/25 1,057 1,085 1,052 1,079 206,300
2014/06/24 1,037 1,066 1,030 1,063 218,300
2014/06/23 1,011 1,047 1,011 1,037 177,300
2014/06/20 1,072 1,072 1,024 1,031 313,000
2014/06/19 1,050 1,079 1,043 1,070 285,500
2014/06/18 1,025 1,044 1,020 1,043 303,200
2014/06/17 1,010 1,025 1,010 1,012 306,200
2014/06/16 986 1,005 985 996 242,300
2014/06/13 960 979 957 978 183,200
2014/06/12 947 959 945 957 125,900
2014/06/11 930 950 930 947 100,200
2014/06/10 936 943 927 930 147,300
2014/06/09 927 940 927 937 102,400
2014/06/06 915 922 914 916 107,200
2014/06/05 909 919 904 908 139,300
2014/06/04 905 908 900 906 130,100
2014/06/03 900 909 894 904 166,700
2014/06/02 876 891 875 891 138,100
2014/05/30 865 869 862 866 74,300
2014/05/29 850 867 847 864 62,400
2014/05/28 854 860 852 855 64,400
2014/05/27 850 858 844 847 52,600
2014/05/26 848 850 839 850 74,700
2014/05/23 825 843 824 840 58,300
2014/05/22 814 827 812 824 56,600
2014/05/21 812 813 802 810 59,900
2014/05/20 830 832 815 816 58,000
2014/05/19 830 845 827 828 68,600
2014/05/16 823 827 815 824 51,100
2014/05/15 840 840 827 833 36,000
2014/05/14 829 848 826 843 65,600
2014/05/13 839 840 825 833 123,200
2014/05/12 802 809 799 804 24,300
2014/05/09 799 803 799 801 20,900
2014/05/08 800 806 799 799 23,800
2014/05/07 813 818 799 800 81,400
2014/05/02 824 830 820 826 35,300
2014/05/01 828 829 822 825 24,800
2014/04/30 825 834 819 821 62,300
2014/04/28 813 823 802 822 69,600
2014/04/25 809 820 807 813 53,400
2014/04/24 808 810 805 809 26,600
2014/04/23 805 808 802 804 29,300
2014/04/22 814 825 806 806 402,300
2014/04/21 810 820 810 813 51,900
2014/04/18 809 810 803 806 16,400
2014/04/17 807 814 807 808 32,800
2014/04/16 799 806 798 806 26,800
2014/04/15 791 800 790 794 42,500
2014/04/14 780 790 780 783 31,200
2014/04/11 786 789 778 785 57,300
2014/04/10 799 801 788 788 65,200
2014/04/09 800 800 790 790 80,900
2014/04/08 805 808 797 798 66,600
2014/04/07 810 815 806 809 42,800
2014/04/04 817 822 811 813 65,500
2014/04/03 818 827 818 820 53,700
2014/04/02 825 826 818 818 74,200
2014/04/01 806 828 805 823 112,600
2014/03/31 810 810 796 806 93,300
2014/03/28 802 803 792 801 96,600
2014/03/27 805 806 788 803 137,400
2014/03/26 809 812 804 809 93,000
2014/03/25 808 813 801 805 143,400
2014/03/24 805 820 805 808 136,300
2014/03/20 819 821 805 805 146,100
2014/03/19 829 837 818 820 131,300
2014/03/18 826 842 826 832 88,900
2014/03/17 820 830 820 825 69,400
2014/03/14 826 832 821 823 153,000
2014/03/13 848 853 840 841 64,100
2014/03/12 854 855 848 849 47,800
2014/03/11 874 885 851 862 123,800
2014/03/10 868 872 857 859 82,400
2014/03/07 872 878 862 866 63,800
2014/03/06 870 890 866 873 119,100
2014/03/05 876 877 862 865 82,400
2014/03/04 858 869 853 865 59,400
2014/03/03 857 867 849 858 80,200
2014/02/28 872 879 848 866 129,900
2014/02/27 865 877 861 869 64,300
2014/02/26 870 874 865 865 42,800
2014/02/25 878 878 867 874 59,400
2014/02/24 869 874 858 873 81,600
2014/02/21 850 866 850 863 69,900
2014/02/20 854 859 848 851 79,000
2014/02/19 851 866 850 858 25,100
2014/02/18 845 866 844 866 59,100
2014/02/17 842 848 838 846 51,200
2014/02/14 854 862 837 843 60,000
2014/02/13 875 875 856 858 36,900
2014/02/12 890 890 865 872 94,200
2014/02/10 869 869 841 851 74,300
2014/02/07 841 858 831 855 129,000
2014/02/06 831 839 825 825 70,200
2014/02/05 852 852 818 828 110,800
2014/02/04 850 852 822 822 142,400
2014/02/03 868 876 859 859 77,300
2014/01/31 893 893 867 872 115,100
2014/01/30 897 897 876 886 110,400
2014/01/29 901 909 899 906 72,800
2014/01/28 890 910 888 888 72,800
2014/01/27 897 908 894 894 99,600
2014/01/24 926 935 922 927 71,100
2014/01/23 962 962 940 941 80,200
2014/01/22 964 964 950 960 110,200
2014/01/21 969 970 955 955 116,400
2014/01/20 962 974 960 970 86,200
2014/01/17 969 971 960 968 96,200
2014/01/16 951 980 950 961 297,400
2014/01/15 940 953 936 950 101,900
2014/01/14 924 939 913 931 123,500
2014/01/10 940 940 912 936 112,000
2014/01/09 928 945 926 937 161,200
2014/01/08 898 926 898 926 184,400
2014/01/07 900 908 894 896 50,700
2014/01/06 901 909 897 902 88,800

このページの先頭へ