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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,240 | 1,265 | 1,232 | 1,257 | 273,100 |
| 2023/12/28 | 1,200 | 1,247 | 1,192 | 1,240 | 215,700 |
| 2023/12/27 | 1,136 | 1,206 | 1,136 | 1,206 | 234,300 |
| 2023/12/26 | 1,121 | 1,152 | 1,121 | 1,131 | 143,600 |
| 2023/12/25 | 1,155 | 1,155 | 1,118 | 1,126 | 153,100 |
| 2023/12/22 | 1,147 | 1,159 | 1,135 | 1,157 | 179,100 |
| 2023/12/21 | 1,136 | 1,185 | 1,136 | 1,155 | 241,100 |
| 2023/12/20 | 1,149 | 1,172 | 1,146 | 1,159 | 167,000 |
| 2023/12/19 | 1,105 | 1,135 | 1,100 | 1,133 | 125,600 |
| 2023/12/18 | 1,116 | 1,117 | 1,089 | 1,102 | 138,900 |
| 2023/12/15 | 1,113 | 1,148 | 1,106 | 1,135 | 192,900 |
| 2023/12/14 | 1,112 | 1,132 | 1,095 | 1,104 | 125,000 |
| 2023/12/13 | 1,090 | 1,112 | 1,087 | 1,107 | 97,900 |
| 2023/12/12 | 1,118 | 1,141 | 1,092 | 1,101 | 138,400 |
| 2023/12/11 | 1,130 | 1,137 | 1,102 | 1,107 | 154,300 |
| 2023/12/08 | 1,140 | 1,151 | 1,102 | 1,111 | 229,600 |
| 2023/12/07 | 1,189 | 1,189 | 1,153 | 1,153 | 283,200 |
| 2023/12/06 | 1,192 | 1,215 | 1,191 | 1,212 | 128,100 |
| 2023/12/05 | 1,185 | 1,227 | 1,183 | 1,197 | 206,700 |
| 2023/12/04 | 1,245 | 1,247 | 1,192 | 1,194 | 223,500 |
| 2023/12/01 | 1,264 | 1,264 | 1,217 | 1,230 | 220,600 |
| 2023/11/30 | 1,232 | 1,299 | 1,231 | 1,250 | 412,900 |
| 2023/11/29 | 1,259 | 1,259 | 1,213 | 1,213 | 108,000 |
| 2023/11/28 | 1,263 | 1,269 | 1,237 | 1,251 | 123,600 |
| 2023/11/27 | 1,299 | 1,305 | 1,262 | 1,268 | 160,600 |
| 2023/11/24 | 1,250 | 1,298 | 1,248 | 1,277 | 297,500 |
| 2023/11/22 | 1,232 | 1,250 | 1,211 | 1,225 | 160,700 |
| 2023/11/21 | 1,240 | 1,258 | 1,218 | 1,229 | 126,200 |
| 2023/11/20 | 1,210 | 1,268 | 1,210 | 1,214 | 337,600 |
| 2023/11/17 | 1,194 | 1,212 | 1,184 | 1,211 | 210,500 |
| 2023/11/16 | 1,217 | 1,236 | 1,195 | 1,210 | 139,000 |
| 2023/11/15 | 1,209 | 1,252 | 1,199 | 1,227 | 189,000 |
| 2023/11/14 | 1,171 | 1,196 | 1,158 | 1,186 | 138,700 |
| 2023/11/13 | 1,188 | 1,238 | 1,152 | 1,165 | 236,900 |
| 2023/11/10 | 1,250 | 1,273 | 1,143 | 1,181 | 559,200 |
| 2023/11/09 | 1,215 | 1,271 | 1,156 | 1,250 | 837,700 |
| 2023/11/08 | 1,242 | 1,262 | 1,214 | 1,232 | 382,600 |
| 2023/11/07 | 1,230 | 1,242 | 1,204 | 1,219 | 236,200 |
| 2023/11/06 | 1,228 | 1,239 | 1,209 | 1,234 | 274,100 |
| 2023/11/02 | 1,198 | 1,212 | 1,181 | 1,187 | 150,400 |
| 2023/11/01 | 1,234 | 1,234 | 1,194 | 1,196 | 133,900 |
| 2023/10/31 | 1,192 | 1,215 | 1,164 | 1,210 | 130,200 |
| 2023/10/30 | 1,169 | 1,199 | 1,169 | 1,189 | 96,100 |
| 2023/10/27 | 1,164 | 1,207 | 1,164 | 1,199 | 129,700 |
| 2023/10/26 | 1,191 | 1,193 | 1,164 | 1,168 | 146,000 |
| 2023/10/25 | 1,212 | 1,228 | 1,202 | 1,205 | 72,300 |
| 2023/10/24 | 1,219 | 1,221 | 1,174 | 1,207 | 114,200 |
| 2023/10/23 | 1,210 | 1,234 | 1,202 | 1,216 | 179,200 |
| 2023/10/20 | 1,223 | 1,233 | 1,204 | 1,216 | 99,900 |
| 2023/10/19 | 1,228 | 1,236 | 1,215 | 1,222 | 170,400 |
| 2023/10/18 | 1,264 | 1,272 | 1,243 | 1,258 | 106,000 |
| 2023/10/17 | 1,265 | 1,285 | 1,248 | 1,264 | 139,900 |
| 2023/10/16 | 1,303 | 1,303 | 1,251 | 1,254 | 138,300 |
| 2023/10/13 | 1,313 | 1,335 | 1,303 | 1,309 | 130,500 |
| 2023/10/12 | 1,307 | 1,334 | 1,300 | 1,329 | 142,600 |
| 2023/10/11 | 1,323 | 1,325 | 1,301 | 1,307 | 156,500 |
| 2023/10/10 | 1,334 | 1,359 | 1,333 | 1,340 | 108,700 |
| 2023/10/06 | 1,300 | 1,330 | 1,300 | 1,316 | 145,900 |
| 2023/10/05 | 1,292 | 1,313 | 1,286 | 1,293 | 249,700 |
| 2023/10/04 | 1,308 | 1,326 | 1,295 | 1,298 | 186,000 |
| 2023/10/03 | 1,368 | 1,378 | 1,335 | 1,335 | 143,900 |
| 2023/10/02 | 1,395 | 1,411 | 1,366 | 1,371 | 95,400 |
| 2023/09/29 | 1,364 | 1,405 | 1,350 | 1,395 | 173,400 |
| 2023/09/28 | 1,364 | 1,393 | 1,363 | 1,366 | 220,000 |
| 2023/09/27 | 1,385 | 1,385 | 1,361 | 1,384 | 230,000 |
| 2023/09/26 | 1,439 | 1,449 | 1,408 | 1,408 | 122,300 |
| 2023/09/25 | 1,393 | 1,435 | 1,385 | 1,432 | 243,500 |
| 2023/09/22 | 1,369 | 1,420 | 1,358 | 1,402 | 279,500 |
| 2023/09/21 | 1,390 | 1,402 | 1,354 | 1,392 | 261,400 |
| 2023/09/20 | 1,407 | 1,434 | 1,393 | 1,396 | 250,900 |
| 2023/09/19 | 1,430 | 1,436 | 1,403 | 1,417 | 221,700 |
| 2023/09/15 | 1,436 | 1,449 | 1,418 | 1,440 | 127,200 |
| 2023/09/14 | 1,431 | 1,449 | 1,418 | 1,429 | 222,800 |
| 2023/09/13 | 1,472 | 1,483 | 1,434 | 1,436 | 158,300 |
| 2023/09/12 | 1,461 | 1,505 | 1,459 | 1,487 | 144,000 |
| 2023/09/11 | 1,450 | 1,476 | 1,435 | 1,470 | 168,900 |
| 2023/09/08 | 1,475 | 1,487 | 1,452 | 1,455 | 282,600 |
| 2023/09/07 | 1,538 | 1,538 | 1,497 | 1,499 | 204,600 |
| 2023/09/06 | 1,551 | 1,573 | 1,541 | 1,554 | 150,200 |
| 2023/09/05 | 1,564 | 1,564 | 1,525 | 1,528 | 167,500 |
| 2023/09/04 | 1,579 | 1,586 | 1,560 | 1,560 | 174,500 |
| 2023/09/01 | 1,550 | 1,596 | 1,546 | 1,593 | 262,200 |
| 2023/08/31 | 1,565 | 1,572 | 1,535 | 1,555 | 296,400 |
| 2023/08/30 | 1,534 | 1,556 | 1,532 | 1,550 | 240,000 |
| 2023/08/29 | 1,543 | 1,549 | 1,510 | 1,541 | 198,300 |
| 2023/08/28 | 1,494 | 1,533 | 1,487 | 1,529 | 183,000 |
| 2023/08/25 | 1,488 | 1,500 | 1,482 | 1,494 | 171,200 |
| 2023/08/24 | 1,505 | 1,525 | 1,504 | 1,505 | 205,100 |
| 2023/08/23 | 1,486 | 1,532 | 1,484 | 1,500 | 483,900 |
| 2023/08/22 | 1,485 | 1,494 | 1,453 | 1,478 | 742,300 |
| 2023/08/21 | 1,402 | 1,415 | 1,379 | 1,381 | 209,200 |
| 2023/08/18 | 1,420 | 1,426 | 1,390 | 1,398 | 240,600 |
| 2023/08/17 | 1,432 | 1,439 | 1,375 | 1,416 | 343,900 |
| 2023/08/16 | 1,445 | 1,482 | 1,438 | 1,454 | 448,500 |
| 2023/08/15 | 1,425 | 1,473 | 1,414 | 1,467 | 625,100 |
| 2023/08/14 | 1,366 | 1,430 | 1,355 | 1,425 | 651,800 |
| 2023/08/10 | 1,375 | 1,385 | 1,339 | 1,378 | 551,300 |
| 2023/08/09 | 1,325 | 1,378 | 1,307 | 1,375 | 891,500 |
| 2023/08/08 | 1,196 | 1,346 | 1,180 | 1,332 | 1,708,100 |
| 2023/08/07 | 1,202 | 1,248 | 1,200 | 1,212 | 542,900 |
| 2023/08/04 | 1,187 | 1,201 | 1,176 | 1,193 | 405,000 |
| 2023/08/03 | 1,202 | 1,212 | 1,193 | 1,197 | 336,700 |
| 2023/08/02 | 1,220 | 1,230 | 1,208 | 1,211 | 163,000 |
| 2023/08/01 | 1,206 | 1,234 | 1,206 | 1,233 | 219,200 |
| 2023/07/31 | 1,220 | 1,224 | 1,201 | 1,204 | 127,500 |
| 2023/07/28 | 1,192 | 1,213 | 1,185 | 1,209 | 226,300 |
| 2023/07/27 | 1,199 | 1,204 | 1,193 | 1,202 | 118,100 |
| 2023/07/26 | 1,213 | 1,213 | 1,197 | 1,200 | 130,900 |
| 2023/07/25 | 1,201 | 1,209 | 1,199 | 1,205 | 112,600 |
| 2023/07/24 | 1,202 | 1,208 | 1,196 | 1,202 | 127,200 |
| 2023/07/21 | 1,186 | 1,200 | 1,183 | 1,200 | 169,900 |
| 2023/07/20 | 1,220 | 1,231 | 1,200 | 1,200 | 143,200 |
| 2023/07/19 | 1,210 | 1,227 | 1,208 | 1,217 | 187,000 |
| 2023/07/18 | 1,202 | 1,209 | 1,195 | 1,202 | 182,700 |
| 2023/07/14 | 1,202 | 1,209 | 1,181 | 1,197 | 257,600 |
| 2023/07/13 | 1,179 | 1,214 | 1,177 | 1,204 | 170,900 |
| 2023/07/12 | 1,202 | 1,202 | 1,168 | 1,179 | 286,800 |
| 2023/07/11 | 1,207 | 1,211 | 1,193 | 1,193 | 155,600 |
| 2023/07/10 | 1,208 | 1,215 | 1,188 | 1,197 | 293,200 |
| 2023/07/07 | 1,210 | 1,226 | 1,200 | 1,207 | 193,000 |
| 2023/07/06 | 1,225 | 1,225 | 1,206 | 1,214 | 264,000 |
| 2023/07/05 | 1,270 | 1,270 | 1,238 | 1,238 | 244,400 |
| 2023/07/04 | 1,285 | 1,290 | 1,274 | 1,277 | 262,100 |
| 2023/07/03 | 1,312 | 1,355 | 1,292 | 1,294 | 437,000 |
| 2023/06/30 | 1,283 | 1,295 | 1,276 | 1,291 | 199,400 |
| 2023/06/29 | 1,265 | 1,282 | 1,264 | 1,272 | 291,400 |
| 2023/06/28 | 1,243 | 1,263 | 1,233 | 1,263 | 272,800 |
| 2023/06/27 | 1,239 | 1,248 | 1,223 | 1,226 | 193,800 |
| 2023/06/26 | 1,255 | 1,279 | 1,250 | 1,250 | 292,300 |
| 2023/06/23 | 1,288 | 1,302 | 1,255 | 1,267 | 327,300 |
| 2023/06/22 | 1,280 | 1,292 | 1,273 | 1,281 | 157,200 |
| 2023/06/21 | 1,301 | 1,307 | 1,283 | 1,290 | 340,700 |
| 2023/06/20 | 1,307 | 1,329 | 1,303 | 1,311 | 215,600 |
| 2023/06/19 | 1,299 | 1,310 | 1,290 | 1,310 | 280,800 |
| 2023/06/16 | 1,299 | 1,310 | 1,280 | 1,299 | 342,200 |
| 2023/06/15 | 1,300 | 1,314 | 1,297 | 1,299 | 218,000 |
| 2023/06/14 | 1,318 | 1,318 | 1,290 | 1,302 | 363,600 |
| 2023/06/13 | 1,316 | 1,328 | 1,300 | 1,313 | 252,900 |
| 2023/06/12 | 1,298 | 1,318 | 1,297 | 1,308 | 187,700 |
| 2023/06/09 | 1,320 | 1,321 | 1,287 | 1,296 | 220,900 |
| 2023/06/08 | 1,320 | 1,328 | 1,291 | 1,300 | 317,100 |
| 2023/06/07 | 1,345 | 1,355 | 1,312 | 1,330 | 328,300 |
| 2023/06/06 | 1,330 | 1,346 | 1,315 | 1,339 | 261,700 |
| 2023/06/05 | 1,379 | 1,380 | 1,347 | 1,356 | 273,800 |
| 2023/06/02 | 1,336 | 1,352 | 1,303 | 1,349 | 368,600 |
| 2023/06/01 | 1,340 | 1,358 | 1,323 | 1,325 | 323,800 |
| 2023/05/31 | 1,400 | 1,412 | 1,347 | 1,357 | 472,300 |
| 2023/05/30 | 1,359 | 1,396 | 1,352 | 1,395 | 539,100 |
| 2023/05/29 | 1,387 | 1,398 | 1,333 | 1,343 | 536,900 |
| 2023/05/26 | 1,315 | 1,369 | 1,312 | 1,333 | 652,100 |
| 2023/05/25 | 1,261 | 1,304 | 1,261 | 1,295 | 348,400 |
| 2023/05/24 | 1,246 | 1,305 | 1,244 | 1,273 | 421,400 |
| 2023/05/23 | 1,300 | 1,301 | 1,251 | 1,256 | 383,500 |
| 2023/05/22 | 1,278 | 1,296 | 1,270 | 1,292 | 211,700 |
| 2023/05/19 | 1,287 | 1,290 | 1,258 | 1,273 | 290,300 |
| 2023/05/18 | 1,257 | 1,272 | 1,244 | 1,272 | 356,300 |
| 2023/05/17 | 1,245 | 1,259 | 1,233 | 1,250 | 405,800 |
| 2023/05/16 | 1,223 | 1,252 | 1,223 | 1,241 | 452,600 |
| 2023/05/15 | 1,226 | 1,234 | 1,180 | 1,203 | 499,900 |
| 2023/05/12 | 1,177 | 1,245 | 1,163 | 1,232 | 1,007,400 |
| 2023/05/11 | 1,188 | 1,202 | 1,187 | 1,189 | 284,600 |
| 2023/05/10 | 1,196 | 1,196 | 1,180 | 1,184 | 198,400 |
| 2023/05/09 | 1,190 | 1,208 | 1,190 | 1,195 | 345,000 |
| 2023/05/08 | 1,211 | 1,216 | 1,190 | 1,195 | 189,700 |
| 2023/05/02 | 1,188 | 1,212 | 1,185 | 1,205 | 230,000 |
| 2023/05/01 | 1,190 | 1,196 | 1,182 | 1,188 | 211,300 |
| 2023/04/28 | 1,170 | 1,178 | 1,159 | 1,176 | 199,500 |
| 2023/04/27 | 1,133 | 1,155 | 1,133 | 1,150 | 191,900 |
| 2023/04/26 | 1,159 | 1,161 | 1,141 | 1,145 | 305,700 |
| 2023/04/25 | 1,203 | 1,205 | 1,173 | 1,175 | 194,400 |
| 2023/04/24 | 1,186 | 1,200 | 1,178 | 1,198 | 172,700 |
| 2023/04/21 | 1,186 | 1,197 | 1,176 | 1,179 | 198,900 |
| 2023/04/20 | 1,167 | 1,207 | 1,161 | 1,199 | 287,400 |
| 2023/04/19 | 1,194 | 1,195 | 1,173 | 1,183 | 186,600 |
| 2023/04/18 | 1,203 | 1,204 | 1,190 | 1,200 | 136,200 |
| 2023/04/17 | 1,195 | 1,205 | 1,179 | 1,199 | 265,500 |
| 2023/04/14 | 1,220 | 1,220 | 1,197 | 1,198 | 176,800 |
| 2023/04/13 | 1,206 | 1,209 | 1,195 | 1,205 | 181,100 |
| 2023/04/12 | 1,218 | 1,223 | 1,205 | 1,220 | 189,600 |
| 2023/04/11 | 1,219 | 1,226 | 1,212 | 1,220 | 154,300 |
| 2023/04/10 | 1,203 | 1,210 | 1,195 | 1,204 | 137,400 |
| 2023/04/07 | 1,193 | 1,205 | 1,181 | 1,199 | 191,400 |
| 2023/04/06 | 1,201 | 1,206 | 1,190 | 1,193 | 346,700 |
| 2023/04/05 | 1,250 | 1,255 | 1,225 | 1,227 | 362,200 |
| 2023/04/04 | 1,306 | 1,306 | 1,269 | 1,271 | 295,700 |
| 2023/04/03 | 1,317 | 1,318 | 1,285 | 1,306 | 267,800 |
| 2023/03/31 | 1,294 | 1,295 | 1,276 | 1,287 | 255,200 |
| 2023/03/30 | 1,253 | 1,288 | 1,253 | 1,280 | 241,100 |
| 2023/03/29 | 1,255 | 1,261 | 1,242 | 1,259 | 225,100 |
| 2023/03/28 | 1,274 | 1,277 | 1,248 | 1,249 | 119,700 |
| 2023/03/27 | 1,266 | 1,276 | 1,246 | 1,266 | 180,100 |
| 2023/03/24 | 1,259 | 1,263 | 1,246 | 1,258 | 159,100 |
| 2023/03/23 | 1,257 | 1,264 | 1,245 | 1,264 | 177,900 |
| 2023/03/22 | 1,277 | 1,290 | 1,268 | 1,274 | 193,700 |
| 2023/03/20 | 1,269 | 1,272 | 1,241 | 1,242 | 219,600 |
| 2023/03/17 | 1,285 | 1,288 | 1,258 | 1,277 | 365,300 |
| 2023/03/16 | 1,240 | 1,279 | 1,227 | 1,261 | 481,300 |
| 2023/03/15 | 1,315 | 1,320 | 1,288 | 1,295 | 288,300 |
| 2023/03/14 | 1,328 | 1,328 | 1,275 | 1,294 | 554,800 |
| 2023/03/13 | 1,360 | 1,374 | 1,321 | 1,358 | 459,600 |
| 2023/03/10 | 1,416 | 1,419 | 1,387 | 1,387 | 588,800 |
| 2023/03/09 | 1,483 | 1,485 | 1,442 | 1,453 | 314,000 |
| 2023/03/08 | 1,430 | 1,464 | 1,430 | 1,460 | 397,900 |
| 2023/03/07 | 1,444 | 1,444 | 1,415 | 1,431 | 275,000 |
| 2023/03/06 | 1,399 | 1,441 | 1,392 | 1,433 | 396,400 |
| 2023/03/03 | 1,385 | 1,393 | 1,378 | 1,385 | 179,200 |
| 2023/03/02 | 1,390 | 1,398 | 1,368 | 1,376 | 248,300 |
| 2023/03/01 | 1,395 | 1,400 | 1,371 | 1,397 | 265,800 |
| 2023/02/28 | 1,400 | 1,403 | 1,382 | 1,397 | 268,100 |
| 2023/02/27 | 1,385 | 1,399 | 1,370 | 1,399 | 291,000 |
| 2023/02/24 | 1,385 | 1,409 | 1,385 | 1,407 | 187,600 |
| 2023/02/22 | 1,390 | 1,399 | 1,373 | 1,379 | 287,200 |
| 2023/02/21 | 1,419 | 1,425 | 1,401 | 1,401 | 322,000 |
| 2023/02/20 | 1,422 | 1,426 | 1,406 | 1,422 | 228,100 |
| 2023/02/17 | 1,440 | 1,448 | 1,417 | 1,417 | 326,600 |
| 2023/02/16 | 1,415 | 1,467 | 1,407 | 1,467 | 513,400 |
| 2023/02/15 | 1,446 | 1,448 | 1,392 | 1,392 | 663,800 |
| 2023/02/14 | 1,440 | 1,448 | 1,426 | 1,447 | 200,900 |
| 2023/02/13 | 1,435 | 1,448 | 1,424 | 1,432 | 264,700 |
| 2023/02/10 | 1,460 | 1,467 | 1,444 | 1,452 | 357,300 |
| 2023/02/09 | 1,496 | 1,517 | 1,461 | 1,474 | 510,500 |
| 2023/02/08 | 1,453 | 1,536 | 1,453 | 1,499 | 934,000 |
| 2023/02/07 | 1,504 | 1,621 | 1,425 | 1,446 | 2,529,200 |
| 2023/02/06 | 1,505 | 1,517 | 1,477 | 1,483 | 312,400 |
| 2023/02/03 | 1,508 | 1,509 | 1,478 | 1,487 | 316,500 |
| 2023/02/02 | 1,510 | 1,514 | 1,470 | 1,481 | 410,700 |
| 2023/02/01 | 1,525 | 1,525 | 1,496 | 1,496 | 311,800 |
| 2023/01/31 | 1,513 | 1,527 | 1,502 | 1,518 | 202,900 |
| 2023/01/30 | 1,534 | 1,535 | 1,503 | 1,507 | 242,400 |
| 2023/01/27 | 1,545 | 1,550 | 1,511 | 1,522 | 215,100 |
| 2023/01/26 | 1,555 | 1,564 | 1,517 | 1,540 | 353,300 |
| 2023/01/25 | 1,535 | 1,564 | 1,521 | 1,554 | 326,500 |
| 2023/01/24 | 1,518 | 1,585 | 1,510 | 1,534 | 671,400 |
| 2023/01/23 | 1,523 | 1,535 | 1,491 | 1,499 | 614,500 |
| 2023/01/20 | 1,429 | 1,483 | 1,422 | 1,477 | 366,700 |
| 2023/01/19 | 1,431 | 1,431 | 1,405 | 1,418 | 513,700 |
| 2023/01/18 | 1,475 | 1,476 | 1,410 | 1,460 | 907,100 |
| 2023/01/17 | 1,468 | 1,490 | 1,459 | 1,464 | 276,100 |
| 2023/01/16 | 1,507 | 1,507 | 1,471 | 1,479 | 279,200 |
| 2023/01/13 | 1,524 | 1,574 | 1,513 | 1,534 | 334,300 |
| 2023/01/12 | 1,550 | 1,566 | 1,534 | 1,536 | 292,100 |
| 2023/01/11 | 1,535 | 1,556 | 1,519 | 1,532 | 305,500 |
| 2023/01/10 | 1,534 | 1,557 | 1,513 | 1,519 | 446,400 |
| 2023/01/06 | 1,450 | 1,503 | 1,446 | 1,493 | 344,600 |
| 2023/01/05 | 1,490 | 1,497 | 1,453 | 1,456 | 360,100 |
| 2023/01/04 | 1,520 | 1,544 | 1,480 | 1,480 | 478,600 |