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
2020/12/30 672 699 623 630 1,741,300
2020/12/29 605 619 599 603 264,800
2020/12/28 623 631 595 599 488,400
2020/12/25 610 622 598 619 308,000
2020/12/24 614 627 609 617 312,200
2020/12/23 637 642 607 620 525,600
2020/12/22 648 679 640 640 598,400
2020/12/21 656 664 624 638 426,200
2020/12/18 660 694 655 655 437,800
2020/12/17 716 722 666 670 888,100
2020/12/16 722 749 691 704 1,493,000
2020/12/15 659 730 658 719 1,297,800
2020/12/14 670 682 642 657 800,900
2020/12/11 653 693 651 680 853,300
2020/12/10 694 734 651 657 2,109,900
2020/12/09 672 685 640 665 2,044,900
2020/12/08 618 692 613 692 2,754,000
2020/12/07 600 616 567 592 1,495,500
2020/12/04 566 606 549 600 1,642,500
2020/12/03 522 560 521 556 1,114,700
2020/12/02 482 555 482 522 1,649,200
2020/12/01 505 509 476 482 380,800
2020/11/30 505 530 498 511 676,100
2020/11/27 486 504 475 499 288,800
2020/11/26 483 504 481 486 259,400
2020/11/25 474 489 473 481 308,600
2020/11/24 467 475 460 470 238,300
2020/11/20 441 465 440 464 164,300
2020/11/19 461 465 441 444 233,500
2020/11/18 460 478 458 465 255,200
2020/11/17 465 482 461 464 373,400
2020/11/16 471 497 450 468 1,036,400
2020/11/13 451 470 445 464 314,800
2020/11/12 456 480 448 451 561,900
2020/11/11 470 484 447 458 1,364,600
2020/11/10 452 455 429 442 359,000
2020/11/09 416 448 413 446 410,200
2020/11/06 408 415 405 414 174,500
2020/11/05 410 411 398 408 245,000
2020/11/04 407 414 396 412 196,700
2020/11/02 405 410 394 399 169,600
2020/10/30 434 440 392 399 575,600
2020/10/29 427 448 414 436 928,200
2020/10/28 443 447 419 428 395,600
2020/10/27 428 464 418 451 445,500
2020/10/26 420 473 414 435 721,900
2020/10/23 427 439 410 415 244,400
2020/10/22 440 450 415 424 297,300
2020/10/21 463 469 438 439 542,200
2020/10/20 419 476 413 470 795,900
2020/10/19 418 432 404 425 509,900
2020/10/16 448 449 413 419 624,700
2020/10/15 483 494 447 455 1,280,400
2020/10/14 523 553 465 476 4,415,200
2020/10/13 410 503 406 503 5,409,000
2020/10/12 400 476 381 423 1,937,300
2020/10/09 375 403 372 396 390,500
2020/10/08 370 374 364 373 98,100
2020/10/07 372 375 362 369 116,600
2020/10/06 383 383 369 372 54,600
2020/10/05 374 383 371 377 69,400
2020/10/02 370 379 368 369 126,400
2020/09/30 374 380 366 367 127,100
2020/09/29 365 373 365 372 55,000
2020/09/28 370 371 359 367 92,500
2020/09/25 361 371 361 368 116,400
2020/09/24 358 363 357 361 110,900
2020/09/23 360 367 359 365 93,800
2020/09/18 346 365 346 365 128,200
2020/09/17 355 355 341 346 141,300
2020/09/16 357 362 352 353 75,800
2020/09/15 356 357 350 357 66,400
2020/09/14 353 361 353 353 56,800
2020/09/11 353 357 349 355 67,000
2020/09/10 356 362 352 357 53,500
2020/09/09 362 365 355 356 86,300
2020/09/08 357 365 352 364 116,400
2020/09/07 349 362 349 357 141,300
2020/09/04 349 355 344 353 77,100
2020/09/03 354 359 347 357 113,800
2020/09/02 350 353 342 350 145,800
2020/09/01 359 365 356 356 313,400
2020/08/31 355 418 343 369 1,300,300
2020/08/28 398 398 344 363 1,441,000
2020/08/27 321 401 319 401 2,669,100
2020/08/26 317 321 316 321 30,700
2020/08/25 313 319 313 317 34,200
2020/08/24 314 314 309 310 35,600
2020/08/21 315 317 313 315 16,500
2020/08/20 316 316 309 309 47,300
2020/08/19 315 321 313 316 41,100
2020/08/18 323 323 313 314 55,800
2020/08/17 331 331 321 323 31,300
2020/08/14 331 332 327 331 26,900
2020/08/13 329 334 325 330 44,200
2020/08/12 335 335 321 326 69,200
2020/08/11 345 345 324 331 111,500
2020/08/07 349 352 337 346 96,100
2020/08/06 350 350 335 335 51,300
2020/08/05 341 351 336 349 83,400
2020/08/04 324 349 321 348 171,100
2020/08/03 298 378 298 322 843,600
2020/07/31 310 310 297 298 101,000
2020/07/30 309 312 303 303 55,900
2020/07/29 315 316 309 309 55,900
2020/07/28 327 329 319 320 32,100
2020/07/27 325 329 317 329 36,700
2020/07/22 323 327 317 317 30,700
2020/07/21 315 325 314 325 48,400
2020/07/20 313 315 309 315 38,700
2020/07/17 319 320 313 315 16,000
2020/07/16 318 326 316 321 54,600
2020/07/15 323 323 314 320 56,200
2020/07/14 320 320 315 316 34,700
2020/07/13 314 323 311 318 96,800
2020/07/10 322 324 309 309 65,900
2020/07/09 332 334 324 324 52,600
2020/07/08 348 353 336 336 70,500
2020/07/07 345 353 336 351 51,500
2020/07/06 322 345 321 345 144,200
2020/07/03 316 323 308 317 104,900
2020/07/02 332 332 317 317 85,400
2020/07/01 334 341 329 331 73,900
2020/06/30 350 350 337 337 81,800
2020/06/29 358 358 342 342 76,900
2020/06/26 357 357 351 354 51,200
2020/06/25 366 366 354 357 53,800
2020/06/24 378 378 366 366 50,700
2020/06/23 383 383 372 377 66,800
2020/06/22 368 382 366 380 202,200
2020/06/19 388 408 383 408 184,000
2020/06/18 394 394 379 382 46,100
2020/06/17 387 397 381 393 57,300
2020/06/16 361 388 361 388 93,500
2020/06/15 375 376 356 356 73,500
2020/06/12 366 381 364 371 117,600
2020/06/11 401 401 380 382 109,000
2020/06/10 401 403 397 402 75,300
2020/06/09 411 412 399 406 58,200
2020/06/08 410 415 408 411 103,400
2020/06/05 410 410 401 409 34,000
2020/06/04 419 419 405 408 55,700
2020/06/03 418 421 405 413 59,700
2020/06/02 414 414 395 411 86,200
2020/06/01 416 421 410 417 50,100
2020/05/29 420 421 414 416 44,500
2020/05/28 421 429 406 418 107,500
2020/05/27 411 419 405 419 66,700
2020/05/26 418 418 406 412 69,400
2020/05/25 426 427 406 413 101,400
2020/05/22 436 436 416 420 107,600
2020/05/21 413 443 413 437 372,000
2020/05/20 405 416 404 412 83,500
2020/05/19 395 404 394 404 67,400
2020/05/18 409 409 386 393 50,800
2020/05/15 404 406 390 403 72,800
2020/05/14 402 418 391 394 126,300
2020/05/13 397 397 384 390 52,600
2020/05/12 416 416 403 405 48,400
2020/05/11 407 417 404 412 64,800
2020/05/08 405 407 396 406 86,300
2020/05/07 404 410 396 399 52,800
2020/05/01 410 415 396 398 63,700
2020/04/30 422 432 416 416 70,600
2020/04/28 403 421 397 421 76,600
2020/04/27 392 401 390 401 57,400
2020/04/24 408 408 385 388 60,500
2020/04/23 398 406 397 406 42,900
2020/04/22 386 402 383 393 54,800
2020/04/21 401 401 386 393 45,600
2020/04/20 400 401 390 396 37,300
2020/04/17 400 408 393 399 43,600
2020/04/16 387 397 383 392 35,400
2020/04/15 403 405 387 392 78,400
2020/04/14 385 400 380 396 75,000
2020/04/13 378 387 370 385 67,300
2020/04/10 370 377 356 377 52,300
2020/04/09 372 373 362 367 47,100
2020/04/08 375 384 368 372 100,600
2020/04/07 359 374 357 374 88,700
2020/04/06 337 356 325 353 115,800
2020/04/03 343 354 334 341 90,600
2020/04/02 334 349 333 348 107,700
2020/04/01 335 348 331 337 75,400
2020/03/31 359 360 335 339 84,400
2020/03/30 348 353 335 349 108,400
2020/03/27 359 362 344 361 114,700
2020/03/26 345 348 330 343 119,900
2020/03/25 343 350 326 344 89,800
2020/03/24 311 324 306 319 96,100
2020/03/23 301 308 282 303 130,100
2020/03/19 316 329 300 309 160,000
2020/03/18 311 321 306 308 130,800
2020/03/17 295 319 287 309 216,400
2020/03/16 317 319 301 302 79,700
2020/03/13 286 304 279 295 200,700
2020/03/12 321 337 312 316 199,500
2020/03/11 357 366 333 336 171,000
2020/03/10 325 358 313 354 164,100
2020/03/09 360 364 337 343 217,500
2020/03/06 394 395 377 380 182,900
2020/03/05 408 413 398 402 82,900
2020/03/04 400 414 396 400 104,200
2020/03/03 435 440 402 404 143,900
2020/03/02 387 424 387 420 239,000
2020/02/28 403 417 394 397 285,600
2020/02/27 455 455 421 426 151,500
2020/02/26 447 452 435 451 128,100
2020/02/25 447 460 447 454 156,700
2020/02/21 481 492 480 481 55,200
2020/02/20 485 494 474 480 93,400
2020/02/19 464 482 464 480 85,800
2020/02/18 470 473 456 467 159,300
2020/02/17 475 475 462 474 131,500
2020/02/14 482 485 465 483 136,100
2020/02/13 522 522 480 488 247,100
2020/02/12 472 526 466 502 805,000
2020/02/10 462 473 457 466 230,900
2020/02/07 494 494 482 485 104,100
2020/02/06 500 508 496 499 125,000
2020/02/05 501 502 490 491 122,400
2020/02/04 481 497 475 493 114,800
2020/02/03 473 481 467 473 169,000
2020/01/31 486 500 482 497 118,700
2020/01/30 516 516 477 483 299,400
2020/01/29 532 533 517 519 101,300
2020/01/28 523 529 513 526 154,700
2020/01/27 530 534 525 529 141,800
2020/01/24 565 570 543 547 199,200
2020/01/23 578 578 561 562 196,300
2020/01/22 572 584 566 578 123,800
2020/01/21 597 597 565 572 322,300
2020/01/20 553 593 553 586 458,700
2020/01/17 545 591 545 555 833,300
2020/01/16 543 555 540 541 98,200
2020/01/15 552 555 541 544 116,100
2020/01/14 554 556 535 553 148,400
2020/01/10 553 565 540 549 188,400
2020/01/09 539 562 539 554 195,800
2020/01/08 546 546 512 526 261,200
2020/01/07 533 560 531 544 406,300
2020/01/06 523 544 511 533 187,100

このページの先頭へ