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
2015/12/30 785 802 780 794 93,400
2015/12/29 780 788 774 785 58,500
2015/12/28 750 776 750 773 80,300
2015/12/25 768 769 750 753 177,900
2015/12/24 780 784 768 768 162,100
2015/12/22 777 784 777 779 107,600
2015/12/21 785 792 780 787 107,700
2015/12/18 790 805 790 790 150,200
2015/12/17 800 805 788 790 148,600
2015/12/16 800 802 796 800 80,000
2015/12/15 803 805 796 797 66,800
2015/12/14 800 806 796 806 65,200
2015/12/11 806 811 806 809 99,600
2015/12/10 811 811 807 807 54,300
2015/12/09 810 817 808 812 56,300
2015/12/08 815 820 811 812 42,900
2015/12/07 820 823 817 818 51,800
2015/12/04 817 821 815 815 58,900
2015/12/03 827 832 822 826 41,600
2015/12/02 820 835 819 833 71,200
2015/12/01 823 828 818 824 54,700
2015/11/30 820 825 818 823 39,500
2015/11/27 826 827 812 816 27,400
2015/11/26 821 829 815 821 42,000
2015/11/25 821 825 809 821 45,300
2015/11/24 816 826 816 825 49,700
2015/11/20 828 834 818 820 60,200
2015/11/19 821 828 821 828 50,300
2015/11/18 823 823 818 821 35,200
2015/11/17 820 823 816 821 39,700
2015/11/16 801 816 800 812 56,200
2015/11/13 811 817 805 807 54,300
2015/11/12 810 819 810 815 48,900
2015/11/11 817 819 812 814 74,800
2015/11/10 810 817 805 817 59,800
2015/11/09 806 810 802 810 105,300
2015/11/06 799 807 782 802 262,000
2015/11/05 862 866 852 859 34,800
2015/11/04 855 861 848 851 51,100
2015/11/02 846 856 843 847 34,200
2015/10/30 846 857 842 851 36,900
2015/10/29 840 850 840 848 29,800
2015/10/28 846 850 837 846 34,500
2015/10/27 859 862 847 847 34,200
2015/10/26 859 873 852 859 66,600
2015/10/23 855 855 845 852 41,800
2015/10/22 848 851 840 843 23,300
2015/10/21 826 847 826 847 53,500
2015/10/20 827 827 822 825 18,800
2015/10/19 835 835 826 827 30,000
2015/10/16 850 853 830 835 53,100
2015/10/15 825 840 825 840 21,700
2015/10/14 847 852 828 828 55,900
2015/10/13 856 863 851 857 39,700
2015/10/09 840 857 840 854 50,300
2015/10/08 847 850 829 837 86,900
2015/10/07 827 859 826 856 63,900
2015/10/06 837 847 831 834 49,600
2015/10/05 830 839 822 827 54,800
2015/10/02 832 836 817 830 45,100
2015/10/01 835 840 820 834 58,300
2015/09/30 827 836 817 830 42,500
2015/09/29 839 839 814 816 53,700
2015/09/28 844 860 844 850 38,000
2015/09/25 834 857 823 857 62,000
2015/09/24 855 863 834 836 67,500
2015/09/18 857 870 850 870 54,200
2015/09/17 882 883 868 872 56,300
2015/09/16 865 887 865 873 73,400
2015/09/15 878 878 855 855 47,700
2015/09/14 861 889 858 870 132,100
2015/09/11 852 857 836 854 93,100
2015/09/10 803 841 803 837 71,600
2015/09/09 805 822 803 820 68,500
2015/09/08 779 803 779 783 46,600
2015/09/07 779 787 767 783 74,300
2015/09/04 792 808 775 788 119,300
2015/09/03 800 805 790 790 74,700
2015/09/02 799 800 782 794 126,500
2015/09/01 820 820 802 802 65,600
2015/08/31 832 842 823 829 38,300
2015/08/28 819 845 819 830 68,500
2015/08/27 815 833 801 806 74,300
2015/08/26 797 817 785 809 104,000
2015/08/25 800 835 780 782 210,700
2015/08/24 860 861 817 820 156,000
2015/08/21 887 895 878 879 82,900
2015/08/20 903 911 900 903 49,000
2015/08/19 931 933 911 912 52,400
2015/08/18 920 938 919 931 64,800
2015/08/17 919 920 906 920 74,100
2015/08/14 940 940 927 929 50,200
2015/08/13 931 958 931 952 166,100
2015/08/12 945 946 936 940 69,000
2015/08/11 945 959 939 948 193,000
2015/08/10 894 940 894 939 187,600
2015/08/07 882 902 882 895 45,000
2015/08/06 890 899 890 894 50,200
2015/08/05 882 897 876 892 60,100
2015/08/04 897 898 877 885 55,100
2015/08/03 897 900 892 900 28,600
2015/07/31 887 898 883 897 35,700
2015/07/30 883 889 878 883 70,600
2015/07/29 885 886 876 885 53,000
2015/07/28 876 883 872 879 110,100
2015/07/27 897 897 885 886 79,300
2015/07/24 904 907 895 897 41,700
2015/07/23 906 907 894 907 63,400
2015/07/22 905 908 900 905 51,900
2015/07/21 918 918 907 910 37,800
2015/07/17 920 920 907 910 38,300
2015/07/16 919 920 910 917 32,300
2015/07/15 920 923 910 916 64,600
2015/07/14 913 925 910 916 71,000
2015/07/13 906 906 896 901 36,600
2015/07/10 897 899 883 891 75,000
2015/07/09 890 898 871 894 145,400
2015/07/08 928 929 904 904 100,100
2015/07/07 913 938 913 933 89,600
2015/07/06 908 917 906 909 76,600
2015/07/03 923 926 915 918 68,600
2015/07/02 928 932 920 923 45,600
2015/07/01 906 926 906 920 70,000
2015/06/30 910 919 908 914 82,200
2015/06/29 928 928 912 912 123,400
2015/06/26 944 945 937 937 65,800
2015/06/25 952 952 942 944 64,400
2015/06/24 954 958 948 952 84,200
2015/06/23 950 955 943 952 113,700
2015/06/22 947 949 942 946 61,000
2015/06/19 947 952 940 947 88,400
2015/06/18 954 954 943 943 80,100
2015/06/17 955 957 951 952 46,700
2015/06/16 952 960 951 952 62,000
2015/06/15 970 970 953 955 76,500
2015/06/12 963 969 956 960 95,600
2015/06/11 977 977 951 954 146,200
2015/06/10 964 971 957 964 59,300
2015/06/09 976 985 959 961 103,500
2015/06/08 980 987 972 982 102,400
2015/06/05 982 989 973 981 163,600
2015/06/04 950 986 949 981 265,100
2015/06/03 924 960 923 952 369,000
2015/06/02 924 926 918 921 67,200
2015/06/01 919 931 919 924 114,900
2015/05/29 922 928 914 915 131,800
2015/05/28 919 927 918 922 143,800
2015/05/27 912 919 908 915 121,200
2015/05/26 910 915 907 910 102,100
2015/05/25 912 912 905 908 99,700
2015/05/22 902 910 902 909 108,300
2015/05/21 907 908 903 905 147,400
2015/05/20 914 914 903 907 168,300
2015/05/19 905 913 905 911 121,000
2015/05/18 905 908 897 901 196,500
2015/05/15 909 916 902 905 224,100
2015/05/14 909 918 907 908 272,800
2015/05/13 915 918 906 906 345,100
2015/05/12 942 948 905 917 704,800
2015/05/11 988 999 983 994 127,100
2015/05/08 971 983 965 982 91,000
2015/05/07 968 980 966 969 80,500
2015/05/01 986 994 962 971 193,800
2015/04/30 985 997 984 991 99,500
2015/04/28 1,005 1,007 982 985 145,100
2015/04/27 996 1,012 994 1,002 86,000
2015/04/24 1,004 1,006 992 994 76,500
2015/04/23 990 1,004 987 997 94,200
2015/04/22 994 998 984 989 140,900
2015/04/21 996 1,001 983 988 139,200
2015/04/20 992 1,009 992 996 100,100
2015/04/17 1,021 1,021 1,000 1,004 137,400
2015/04/16 1,019 1,029 1,007 1,023 150,900
2015/04/15 1,050 1,050 1,012 1,015 161,400
2015/04/14 1,025 1,057 1,025 1,054 126,900
2015/04/13 1,030 1,044 1,029 1,030 106,200
2015/04/10 1,035 1,038 1,027 1,032 76,400
2015/04/09 1,044 1,047 1,025 1,034 120,800
2015/04/08 1,044 1,050 1,035 1,041 147,100
2015/04/07 1,026 1,035 1,016 1,029 105,300
2015/04/06 1,011 1,032 1,011 1,016 83,600
2015/04/03 1,033 1,042 1,015 1,021 127,100
2015/04/02 1,025 1,050 1,024 1,038 116,200
2015/04/01 1,052 1,069 1,027 1,032 186,900
2015/03/31 1,035 1,073 1,033 1,052 193,500
2015/03/30 1,051 1,075 1,033 1,036 201,500
2015/03/27 1,069 1,093 1,051 1,066 223,700
2015/03/26 1,057 1,092 1,053 1,078 254,800
2015/03/25 1,076 1,085 1,066 1,076 198,200
2015/03/24 1,067 1,078 1,046 1,075 197,400
2015/03/23 1,050 1,075 1,045 1,066 280,500
2015/03/20 1,008 1,044 1,005 1,044 306,300
2015/03/19 1,019 1,023 991 1,010 177,500
2015/03/18 1,014 1,021 996 1,017 275,600
2015/03/17 1,001 1,021 990 1,001 345,400
2015/03/16 966 982 965 981 219,700
2015/03/13 951 963 944 958 156,000
2015/03/12 948 951 940 946 74,600
2015/03/11 935 945 932 944 65,300
2015/03/10 943 946 935 937 83,200
2015/03/09 940 947 935 939 107,900
2015/03/06 951 951 938 943 131,600
2015/03/05 950 958 945 951 67,800
2015/03/04 948 958 937 958 73,600
2015/03/03 966 975 950 958 136,500
2015/03/02 950 975 945 965 215,900
2015/02/27 959 963 946 951 112,900
2015/02/26 961 961 940 953 139,000
2015/02/25 966 968 953 958 76,100
2015/02/24 955 968 955 962 83,400
2015/02/23 968 973 945 959 194,700
2015/02/20 962 967 960 964 58,900
2015/02/19 957 964 951 964 85,600
2015/02/18 970 970 954 955 138,000
2015/02/17 943 962 938 956 155,100
2015/02/16 942 954 940 942 109,400
2015/02/13 944 949 937 940 64,100
2015/02/12 955 957 942 942 90,900
2015/02/10 935 957 934 944 118,600
2015/02/09 920 942 912 940 134,300
2015/02/06 947 947 926 940 59,400
2015/02/05 918 935 915 933 80,500
2015/02/04 921 935 910 933 73,900
2015/02/03 946 946 904 910 111,900
2015/02/02 929 934 921 931 111,200
2015/01/30 959 959 932 942 142,800
2015/01/29 965 965 939 944 276,800
2015/01/28 972 976 958 965 154,100
2015/01/27 976 989 973 985 91,600
2015/01/26 958 974 958 973 56,000
2015/01/23 956 972 951 969 67,100
2015/01/22 945 964 935 951 109,600
2015/01/21 960 964 952 955 69,500
2015/01/20 963 969 955 968 45,200
2015/01/19 969 969 952 958 66,000
2015/01/16 967 971 951 966 120,000
2015/01/15 969 982 969 980 71,500
2015/01/14 985 987 964 969 86,300
2015/01/13 970 985 964 982 98,500
2015/01/09 997 999 972 975 112,700
2015/01/08 976 992 974 988 88,200
2015/01/07 960 982 959 976 66,400
2015/01/06 977 997 963 965 275,000
2015/01/05 972 992 966 983 124,000

このページの先頭へ