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
2021/12/30 1,719 1,807 1,700 1,791 652,200
2021/12/29 1,733 1,744 1,669 1,710 586,400
2021/12/28 1,791 1,818 1,725 1,737 797,700
2021/12/27 1,912 1,915 1,731 1,759 1,224,700
2021/12/24 1,783 1,869 1,756 1,857 1,089,600
2021/12/23 1,700 1,774 1,651 1,765 861,500
2021/12/22 1,580 1,708 1,580 1,658 979,600
2021/12/21 1,555 1,595 1,495 1,556 801,200
2021/12/20 1,580 1,612 1,519 1,523 775,000
2021/12/17 1,684 1,700 1,592 1,619 941,300
2021/12/16 1,769 1,789 1,690 1,735 938,400
2021/12/15 1,686 1,808 1,686 1,719 892,900
2021/12/14 1,738 1,750 1,655 1,682 603,000
2021/12/13 1,812 1,815 1,692 1,753 812,700
2021/12/10 1,812 1,862 1,775 1,788 863,800
2021/12/09 1,810 1,930 1,762 1,852 1,636,500
2021/12/08 1,818 1,829 1,692 1,811 1,802,100
2021/12/07 1,641 1,755 1,626 1,729 1,667,200
2021/12/06 1,548 1,548 1,382 1,491 901,900
2021/12/03 1,558 1,582 1,489 1,546 519,200
2021/12/02 1,626 1,628 1,523 1,528 898,300
2021/12/01 1,718 1,741 1,625 1,644 629,900
2021/11/30 1,742 1,834 1,669 1,684 1,346,000
2021/11/29 1,647 1,744 1,631 1,702 890,800
2021/11/26 1,624 1,679 1,585 1,668 737,000
2021/11/25 1,661 1,705 1,558 1,606 986,100
2021/11/24 1,640 1,754 1,631 1,677 772,100
2021/11/22 1,793 1,857 1,636 1,697 2,094,000
2021/11/19 1,660 1,947 1,641 1,820 3,348,000
2021/11/18 1,653 1,688 1,615 1,631 712,500
2021/11/17 1,596 1,672 1,556 1,628 917,400
2021/11/16 1,574 1,698 1,540 1,636 1,476,600
2021/11/15 1,590 1,650 1,481 1,558 2,129,800
2021/11/12 1,425 1,583 1,411 1,550 2,936,200
2021/11/11 1,203 1,436 1,203 1,400 2,761,300
2021/11/10 1,170 1,295 1,150 1,202 3,047,600
2021/11/09 930 1,080 911 1,080 355,300
2021/11/08 938 938 916 930 112,300
2021/11/05 966 970 923 930 201,000
2021/11/04 966 987 962 978 201,600
2021/11/02 957 987 948 948 240,800
2021/11/01 944 956 934 954 117,900
2021/10/29 924 931 911 929 146,400
2021/10/28 938 949 905 924 339,300
2021/10/27 937 967 931 953 209,500
2021/10/26 968 968 933 936 167,600
2021/10/25 969 973 948 956 138,200
2021/10/22 963 984 941 982 277,700
2021/10/21 983 1,013 961 963 271,500
2021/10/20 1,010 1,030 975 983 394,300
2021/10/19 972 1,007 966 1,005 571,700
2021/10/18 890 958 890 955 423,800
2021/10/15 850 876 844 875 120,200
2021/10/14 855 863 832 840 130,300
2021/10/13 892 892 850 855 215,200
2021/10/12 888 890 868 885 144,900
2021/10/11 868 905 861 894 248,200
2021/10/08 849 895 848 869 344,400
2021/10/07 820 835 815 823 174,600
2021/10/06 836 860 818 818 254,500
2021/10/05 821 832 798 821 276,700
2021/10/04 865 879 839 839 210,800
2021/10/01 842 876 842 855 244,000
2021/09/30 878 878 838 857 284,800
2021/09/29 863 885 852 881 209,300
2021/09/28 883 886 863 878 284,500
2021/09/27 910 923 890 890 278,000
2021/09/24 877 901 871 898 210,700
2021/09/22 900 910 859 860 321,500
2021/09/21 883 915 878 901 203,700
2021/09/17 932 937 913 920 235,900
2021/09/16 945 954 901 923 368,800
2021/09/15 958 965 924 945 363,000
2021/09/14 956 975 942 958 430,400
2021/09/13 898 943 895 943 396,100
2021/09/10 890 896 873 896 254,600
2021/09/09 900 900 881 885 201,500
2021/09/08 886 902 870 901 297,900
2021/09/07 916 917 876 887 299,200
2021/09/06 904 919 896 909 303,300
2021/09/03 897 909 891 892 271,800
2021/09/02 917 917 890 897 394,600
2021/09/01 889 926 877 922 492,600
2021/08/31 868 882 843 879 371,100
2021/08/30 837 869 825 861 543,700
2021/08/27 799 827 791 823 391,300
2021/08/26 817 826 796 799 318,000
2021/08/25 800 815 773 792 563,900
2021/08/24 750 768 749 757 100,400
2021/08/23 717 744 717 738 133,600
2021/08/20 728 743 713 713 275,100
2021/08/19 756 758 734 735 165,500
2021/08/18 740 770 731 766 232,200
2021/08/17 782 792 747 747 223,900
2021/08/16 796 799 775 780 151,500
2021/08/13 822 825 796 802 181,000
2021/08/12 815 822 808 811 110,900
2021/08/11 820 828 804 807 116,000
2021/08/10 793 825 787 822 207,900
2021/08/06 830 834 783 790 480,100
2021/08/05 822 834 822 830 111,000
2021/08/04 860 861 819 822 203,300
2021/08/03 866 873 853 855 112,500
2021/08/02 853 863 846 863 148,200
2021/07/30 850 862 842 843 126,800
2021/07/29 841 856 838 856 106,300
2021/07/28 856 865 833 836 169,100
2021/07/27 878 880 859 863 136,000
2021/07/26 866 873 860 864 122,600
2021/07/21 867 885 843 851 219,300
2021/07/20 848 866 837 837 159,100
2021/07/19 885 885 850 851 267,700
2021/07/16 878 899 870 886 161,800
2021/07/15 890 894 879 883 135,900
2021/07/14 903 911 886 889 202,600
2021/07/13 915 930 907 910 148,900
2021/07/12 913 920 901 905 234,800
2021/07/09 876 900 871 898 226,800
2021/07/08 920 930 891 891 231,400
2021/07/07 932 942 910 914 181,800
2021/07/06 943 963 933 937 167,900
2021/07/05 969 969 943 944 189,800
2021/07/02 982 1,001 971 978 184,800
2021/07/01 1,009 1,014 977 981 229,700
2021/06/30 995 1,020 988 1,005 249,100
2021/06/29 993 1,019 982 996 328,900
2021/06/28 1,023 1,023 973 975 309,500
2021/06/25 1,011 1,019 998 1,012 206,200
2021/06/24 1,011 1,027 997 1,011 225,100
2021/06/23 1,055 1,056 1,010 1,015 306,200
2021/06/22 1,044 1,065 1,034 1,055 409,400
2021/06/21 1,023 1,040 1,005 1,014 476,800
2021/06/18 1,118 1,133 1,061 1,063 389,300
2021/06/17 1,115 1,124 1,077 1,110 497,300
2021/06/16 1,078 1,137 1,051 1,126 919,200
2021/06/15 1,030 1,097 1,028 1,090 875,300
2021/06/14 970 1,027 970 1,015 425,900
2021/06/11 945 999 945 976 548,300
2021/06/10 965 973 940 945 582,500
2021/06/09 1,072 1,078 971 976 1,023,700
2021/06/08 985 1,064 981 1,064 1,110,600
2021/06/07 955 975 944 950 289,300
2021/06/04 969 988 935 952 420,800
2021/06/03 943 983 932 967 602,600
2021/06/02 918 961 915 946 712,100
2021/06/01 893 926 871 918 728,000
2021/05/31 856 933 855 917 1,371,100
2021/05/28 812 857 791 853 853,900
2021/05/27 779 824 768 820 741,200
2021/05/26 754 778 752 769 238,100
2021/05/25 750 764 742 758 321,500
2021/05/24 746 756 738 744 112,500
2021/05/21 738 751 731 744 318,800
2021/05/20 700 737 692 733 411,500
2021/05/19 686 707 678 691 201,800
2021/05/18 687 697 675 692 150,900
2021/05/17 670 708 660 689 493,400
2021/05/14 703 712 660 667 1,076,600
2021/05/13 693 703 676 683 324,300
2021/05/12 725 737 700 708 261,600
2021/05/11 728 743 718 720 324,700
2021/05/10 723 745 721 736 174,900
2021/05/07 720 731 712 720 131,900
2021/05/06 693 723 688 720 231,000
2021/04/30 692 709 688 697 135,200
2021/04/28 706 706 677 693 238,800
2021/04/27 697 706 685 703 264,000
2021/04/26 710 714 686 690 452,100
2021/04/23 730 730 695 704 538,800
2021/04/22 746 746 710 739 470,900
2021/04/21 753 778 736 739 652,100
2021/04/20 753 775 748 772 231,400
2021/04/19 734 763 733 760 262,900
2021/04/16 747 750 727 730 204,900
2021/04/15 743 750 734 737 148,700
2021/04/14 765 765 735 743 308,200
2021/04/13 766 792 759 769 284,700
2021/04/12 774 786 757 762 262,000
2021/04/09 769 790 765 774 306,400
2021/04/08 776 784 761 762 244,200
2021/04/07 747 778 742 778 360,100
2021/04/06 754 755 730 746 252,700
2021/04/05 759 764 744 752 173,200
2021/04/02 739 761 734 753 300,800
2021/04/01 732 751 729 731 284,900
2021/03/31 734 746 722 728 205,800
2021/03/30 715 743 709 739 283,900
2021/03/29 748 748 707 717 316,300
2021/03/26 717 741 714 738 296,600
2021/03/25 692 711 687 706 313,200
2021/03/24 711 715 690 697 411,700
2021/03/23 773 773 723 723 468,800
2021/03/22 763 782 746 770 389,100
2021/03/19 739 761 735 758 278,400
2021/03/18 748 755 735 750 214,000
2021/03/17 734 747 726 737 217,200
2021/03/16 733 745 725 741 374,500
2021/03/15 737 747 724 730 251,100
2021/03/12 711 746 710 737 458,700
2021/03/11 700 711 688 708 238,400
2021/03/10 710 710 693 695 301,000
2021/03/09 708 717 679 710 385,200
2021/03/08 752 755 700 705 496,400
2021/03/05 734 738 687 738 562,300
2021/03/04 771 792 736 742 785,900
2021/03/03 777 810 761 794 680,300
2021/03/02 810 840 776 787 869,900
2021/03/01 792 831 782 798 960,300
2021/02/26 766 799 732 766 1,037,400
2021/02/25 720 794 720 781 1,147,100
2021/02/24 729 732 703 720 691,200
2021/02/22 680 702 677 694 408,800
2021/02/19 658 680 645 677 272,600
2021/02/18 685 689 662 662 354,400
2021/02/17 680 703 672 695 265,400
2021/02/16 689 695 670 679 280,300
2021/02/15 672 692 670 690 312,200
2021/02/12 675 677 658 668 532,300
2021/02/10 696 704 675 679 487,300
2021/02/09 735 743 696 701 676,000
2021/02/08 757 757 700 728 1,119,200
2021/02/05 749 772 738 771 447,200
2021/02/04 750 756 727 737 342,200
2021/02/03 763 771 741 753 488,500
2021/02/02 738 766 729 763 493,000
2021/02/01 732 771 723 735 766,100
2021/01/29 796 804 737 742 1,052,500
2021/01/28 789 820 785 795 1,144,500
2021/01/27 794 849 783 825 1,188,800
2021/01/26 809 839 781 803 1,536,900
2021/01/25 730 790 723 785 1,807,800
2021/01/22 712 712 690 704 588,500
2021/01/21 747 755 720 720 599,400
2021/01/20 732 754 713 741 692,100
2021/01/19 693 734 692 731 661,000
2021/01/18 700 705 675 685 725,400
2021/01/15 748 760 705 715 1,719,300
2021/01/14 662 735 651 714 1,638,200
2021/01/13 642 662 630 662 346,900
2021/01/12 652 665 635 642 343,100
2021/01/08 645 665 641 656 419,400
2021/01/07 637 653 630 642 439,700
2021/01/06 634 664 624 624 476,500
2021/01/05 628 646 613 635 562,400
2021/01/04 640 642 588 634 786,000

このページの先頭へ