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
2019/12/30 520 532 515 529 102,700
2019/12/27 530 536 513 520 178,300
2019/12/26 501 543 501 526 460,400
2019/12/25 510 511 502 503 109,000
2019/12/24 519 524 507 513 218,200
2019/12/23 526 533 511 523 220,700
2019/12/20 530 538 523 534 87,200
2019/12/19 531 541 524 532 155,600
2019/12/18 543 553 531 537 105,100
2019/12/17 550 560 530 540 235,600
2019/12/16 554 554 530 540 293,600
2019/12/13 574 608 554 556 746,200
2019/12/12 557 575 536 569 488,700
2019/12/11 566 566 550 555 285,300
2019/12/10 584 586 567 571 261,500
2019/12/09 638 641 580 583 415,800
2019/12/06 640 646 627 639 231,200
2019/12/05 659 664 617 642 308,800
2019/12/04 656 667 648 660 261,900
2019/12/03 662 670 624 666 662,400
2019/12/02 645 674 624 668 2,083,900
2019/11/29 550 624 550 612 1,893,400
2019/11/28 498 547 498 542 736,500
2019/11/27 484 498 482 493 74,200
2019/11/26 485 499 480 480 95,900
2019/11/25 475 484 475 482 25,000
2019/11/22 481 492 475 475 52,100
2019/11/21 476 487 467 485 44,900
2019/11/20 479 486 475 477 26,200
2019/11/19 486 494 479 482 49,800
2019/11/18 461 492 461 482 104,800
2019/11/15 473 473 459 459 86,400
2019/11/14 470 492 461 481 208,300
2019/11/13 436 476 429 463 199,000
2019/11/12 437 445 429 434 123,900
2019/11/11 424 459 424 437 240,000
2019/11/08 479 479 464 469 65,400
2019/11/07 469 477 463 477 54,100
2019/11/06 472 473 462 472 63,200
2019/11/05 469 474 464 473 52,800
2019/11/01 455 465 453 465 42,200
2019/10/31 463 465 455 460 42,000
2019/10/30 472 472 453 466 84,400
2019/10/29 476 478 469 473 42,500
2019/10/28 466 477 466 475 59,700
2019/10/25 471 472 460 466 39,600
2019/10/24 475 479 463 468 59,500
2019/10/23 471 471 462 468 43,200
2019/10/21 476 477 470 471 28,800
2019/10/18 472 482 472 477 22,200
2019/10/17 473 473 464 472 51,400
2019/10/16 492 494 469 473 60,100
2019/10/15 482 489 479 483 58,500
2019/10/11 479 479 468 468 43,500
2019/10/10 487 487 466 471 54,800
2019/10/09 483 492 477 479 72,300
2019/10/08 492 502 488 496 204,700
2019/10/07 474 488 471 487 93,700
2019/10/04 461 472 461 467 65,700
2019/10/03 452 459 449 453 78,700
2019/10/02 456 471 454 467 69,300
2019/10/01 442 464 442 462 50,400
2019/09/30 447 453 438 438 56,800
2019/09/27 465 467 446 447 67,400
2019/09/26 455 505 455 463 375,700
2019/09/25 447 451 443 451 14,900
2019/09/24 449 455 445 453 39,100
2019/09/20 450 453 448 450 20,500
2019/09/19 447 449 442 449 40,500
2019/09/18 455 458 441 446 58,400
2019/09/17 456 460 447 458 35,600
2019/09/13 461 461 450 458 67,700
2019/09/12 458 465 455 461 87,600
2019/09/11 454 461 450 461 86,800
2019/09/10 438 452 435 452 70,000
2019/09/09 442 442 434 436 26,300
2019/09/06 449 454 441 441 49,800
2019/09/05 443 449 441 447 49,300
2019/09/04 438 441 433 437 30,000
2019/09/03 431 443 429 442 24,500
2019/09/02 417 437 416 434 48,200
2019/08/30 415 422 412 419 41,100
2019/08/29 415 415 404 405 28,800
2019/08/28 424 425 411 414 33,400
2019/08/27 428 433 422 426 38,500
2019/08/26 426 428 417 420 67,500
2019/08/23 450 450 441 442 30,000
2019/08/22 446 462 446 452 41,700
2019/08/21 447 448 442 446 34,300
2019/08/20 448 453 448 451 20,000
2019/08/19 450 456 447 447 36,700
2019/08/16 459 464 450 450 47,300
2019/08/15 466 474 462 464 73,900
2019/08/14 491 495 478 482 84,000
2019/08/13 476 493 472 484 123,000
2019/08/09 453 473 453 470 71,800
2019/08/08 440 450 433 448 57,100
2019/08/07 443 445 430 436 62,500
2019/08/06 427 454 422 440 94,600
2019/08/05 460 460 439 451 84,700
2019/08/02 472 477 458 463 92,500
2019/08/01 477 490 471 485 45,800
2019/07/31 489 489 480 483 32,800
2019/07/30 481 490 481 489 69,100
2019/07/29 490 490 478 483 40,400
2019/07/26 498 498 483 490 49,100
2019/07/25 507 507 497 498 50,000
2019/07/24 512 516 505 508 41,800
2019/07/23 510 512 504 509 73,900
2019/07/22 498 514 494 507 90,800
2019/07/19 466 494 466 493 118,600
2019/07/18 471 472 458 460 68,700
2019/07/17 482 482 472 474 43,400
2019/07/16 492 494 482 483 35,100
2019/07/12 503 506 489 491 73,800
2019/07/11 492 501 487 501 31,600
2019/07/10 492 497 487 492 41,800
2019/07/09 501 504 491 498 55,700
2019/07/08 506 514 502 504 72,300
2019/07/05 507 507 500 506 64,300
2019/07/04 502 504 493 502 50,100
2019/07/03 511 511 491 494 80,800
2019/07/02 521 523 506 510 159,100
2019/07/01 517 529 513 526 145,100
2019/06/28 499 508 493 496 145,300
2019/06/27 484 496 481 491 82,500
2019/06/26 471 503 470 476 178,700
2019/06/25 450 471 449 471 90,300
2019/06/24 455 455 443 451 53,900
2019/06/21 454 458 450 451 62,600
2019/06/20 459 460 446 454 46,000
2019/06/19 453 457 446 454 72,800
2019/06/18 457 461 443 445 91,400
2019/06/17 472 472 451 456 79,500
2019/06/14 470 479 468 474 95,100
2019/06/13 482 482 461 470 135,000
2019/06/12 494 510 488 489 119,900
2019/06/11 516 516 490 492 163,200
2019/06/10 494 517 491 515 253,800
2019/06/07 458 480 445 478 122,200
2019/06/06 470 479 452 452 124,700
2019/06/05 440 474 430 470 270,900
2019/06/04 406 426 406 424 81,100
2019/06/03 423 426 401 408 133,100
2019/05/31 422 444 417 431 170,400
2019/05/30 411 425 408 424 114,700
2019/05/29 427 427 408 411 97,300
2019/05/28 428 439 424 434 92,800
2019/05/27 413 428 404 427 94,300
2019/05/24 396 427 390 409 217,300
2019/05/23 413 414 400 403 78,600
2019/05/22 420 422 410 416 119,500
2019/05/21 420 421 407 416 129,700
2019/05/20 426 431 408 423 123,200
2019/05/17 423 425 416 422 85,700
2019/05/16 423 425 412 422 81,800
2019/05/15 429 436 417 430 116,600
2019/05/14 421 430 416 425 94,300
2019/05/13 445 467 434 434 151,400
2019/05/10 453 480 451 461 113,300
2019/05/09 468 468 451 461 95,700
2019/05/08 460 476 451 469 230,900
2019/05/07 474 483 464 480 111,700
2019/04/26 488 488 471 482 116,500
2019/04/25 485 507 481 496 111,800
2019/04/24 509 509 482 487 104,500
2019/04/23 503 506 488 497 93,700
2019/04/22 528 528 502 507 88,400
2019/04/19 510 540 503 518 280,500
2019/04/18 517 526 502 508 142,500
2019/04/17 502 532 502 527 146,000
2019/04/16 533 541 501 506 249,300
2019/04/15 524 550 520 543 238,800
2019/04/12 535 541 516 523 233,100
2019/04/11 555 568 521 539 402,600
2019/04/10 527 563 522 549 781,800
2019/04/09 477 547 469 527 757,500
2019/04/08 488 488 465 476 227,300
2019/04/05 451 476 443 475 384,000
2019/04/04 437 457 430 450 338,200
2019/04/03 435 451 423 435 348,500
2019/04/02 415 438 412 431 254,300
2019/04/01 401 413 399 408 143,500
2019/03/29 412 416 394 396 185,900
2019/03/28 413 434 405 407 319,000
2019/03/27 436 482 410 421 626,900
2019/03/26 400 436 381 436 486,400
2019/03/25 362 394 345 392 425,600
2019/03/22 347 370 347 368 187,400
2019/03/20 349 350 341 345 63,700
2019/03/19 341 353 331 350 105,600
2019/03/18 344 346 337 343 98,100
2019/03/15 336 343 330 338 94,500
2019/03/14 342 345 324 333 172,500
2019/03/13 350 353 339 339 61,800
2019/03/12 350 357 345 354 65,200
2019/03/11 344 349 337 349 52,600
2019/03/08 344 350 331 345 125,900
2019/03/07 356 356 347 352 79,000
2019/03/06 365 366 358 359 66,500
2019/03/05 366 371 362 365 26,600
2019/03/04 364 375 364 371 50,700
2019/03/01 361 365 361 363 30,300
2019/02/28 370 370 360 363 35,200
2019/02/27 369 370 362 370 37,000
2019/02/26 366 369 362 365 31,400
2019/02/25 367 369 363 366 22,700
2019/02/22 365 366 361 363 29,900
2019/02/21 367 370 364 369 28,200
2019/02/20 371 374 369 371 22,000
2019/02/19 375 375 369 373 29,700
2019/02/18 372 375 365 373 39,600
2019/02/15 375 375 363 370 37,900
2019/02/14 376 378 360 374 93,400
2019/02/13 374 380 362 379 74,900
2019/02/12 353 372 353 372 67,800
2019/02/08 365 366 351 353 74,800
2019/02/07 371 378 366 368 114,300
2019/02/06 383 394 383 385 52,900
2019/02/05 383 392 382 391 33,600
2019/02/04 380 388 377 382 38,400
2019/02/01 376 381 371 375 61,400
2019/01/31 376 383 370 378 48,700
2019/01/30 380 382 368 368 50,400
2019/01/29 386 386 373 379 66,000
2019/01/28 402 404 387 389 36,600
2019/01/25 405 412 399 400 47,500
2019/01/24 389 405 388 402 25,700
2019/01/23 395 397 388 393 25,900
2019/01/22 412 412 391 399 51,800
2019/01/21 380 413 380 408 78,200
2019/01/18 382 383 374 378 55,000
2019/01/17 372 382 370 380 93,700
2019/01/16 375 375 362 366 76,200
2019/01/15 375 375 362 373 127,100
2019/01/11 381 388 375 375 77,200
2019/01/10 390 397 378 379 96,800
2019/01/09 395 409 395 396 86,400
2019/01/08 374 392 372 389 64,700
2019/01/07 378 388 374 385 32,500
2019/01/04 361 364 351 363 51,300

このページの先頭へ