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 |
|---|---|---|---|---|---|
| 2024/12/30 | 869 | 879 | 868 | 871 | 170,100 |
| 2024/12/27 | 868 | 881 | 867 | 877 | 189,900 |
| 2024/12/26 | 850 | 863 | 850 | 863 | 242,300 |
| 2024/12/25 | 862 | 867 | 851 | 859 | 157,600 |
| 2024/12/24 | 857 | 862 | 853 | 859 | 158,700 |
| 2024/12/23 | 840 | 854 | 837 | 853 | 216,000 |
| 2024/12/20 | 826 | 853 | 824 | 840 | 348,800 |
| 2024/12/19 | 829 | 839 | 818 | 834 | 335,500 |
| 2024/12/18 | 835 | 850 | 827 | 844 | 277,800 |
| 2024/12/17 | 851 | 855 | 842 | 845 | 256,700 |
| 2024/12/16 | 873 | 875 | 858 | 863 | 223,000 |
| 2024/12/13 | 870 | 877 | 860 | 874 | 322,800 |
| 2024/12/12 | 900 | 905 | 885 | 885 | 184,600 |
| 2024/12/11 | 900 | 902 | 887 | 893 | 158,600 |
| 2024/12/10 | 904 | 912 | 901 | 902 | 125,900 |
| 2024/12/09 | 897 | 910 | 890 | 904 | 120,700 |
| 2024/12/06 | 918 | 919 | 893 | 893 | 108,200 |
| 2024/12/05 | 907 | 923 | 905 | 918 | 121,000 |
| 2024/12/04 | 918 | 929 | 893 | 893 | 253,800 |
| 2024/12/03 | 925 | 934 | 922 | 922 | 91,200 |
| 2024/12/02 | 919 | 932 | 916 | 925 | 77,200 |
| 2024/11/29 | 929 | 931 | 912 | 913 | 126,000 |
| 2024/11/28 | 920 | 931 | 916 | 928 | 63,800 |
| 2024/11/27 | 927 | 930 | 914 | 925 | 131,100 |
| 2024/11/26 | 960 | 962 | 924 | 930 | 282,700 |
| 2024/11/25 | 970 | 974 | 962 | 962 | 104,100 |
| 2024/11/22 | 960 | 969 | 957 | 967 | 95,100 |
| 2024/11/21 | 958 | 965 | 952 | 958 | 98,300 |
| 2024/11/20 | 973 | 984 | 953 | 958 | 189,300 |
| 2024/11/19 | 986 | 991 | 971 | 973 | 154,100 |
| 2024/11/18 | 982 | 988 | 972 | 985 | 152,200 |
| 2024/11/15 | 976 | 989 | 967 | 983 | 187,600 |
| 2024/11/14 | 969 | 993 | 965 | 971 | 232,300 |
| 2024/11/13 | 965 | 989 | 965 | 967 | 275,000 |
| 2024/11/12 | 972 | 981 | 943 | 945 | 557,900 |
| 2024/11/11 | 1,044 | 1,047 | 968 | 971 | 603,200 |
| 2024/11/08 | 1,058 | 1,058 | 1,014 | 1,014 | 249,300 |
| 2024/11/07 | 1,037 | 1,059 | 1,028 | 1,049 | 250,100 |
| 2024/11/06 | 1,037 | 1,056 | 1,033 | 1,042 | 137,500 |
| 2024/11/05 | 1,034 | 1,045 | 1,021 | 1,045 | 112,100 |
| 2024/11/01 | 1,055 | 1,057 | 1,022 | 1,022 | 157,500 |
| 2024/10/31 | 1,057 | 1,081 | 1,055 | 1,075 | 150,900 |
| 2024/10/30 | 1,067 | 1,071 | 1,053 | 1,056 | 649,000 |
| 2024/10/29 | 1,046 | 1,052 | 1,038 | 1,052 | 105,100 |
| 2024/10/28 | 1,012 | 1,046 | 1,012 | 1,046 | 103,100 |
| 2024/10/25 | 1,033 | 1,036 | 1,012 | 1,016 | 98,200 |
| 2024/10/24 | 1,022 | 1,037 | 1,014 | 1,031 | 107,800 |
| 2024/10/23 | 1,040 | 1,044 | 1,030 | 1,031 | 115,700 |
| 2024/10/22 | 1,075 | 1,080 | 1,040 | 1,040 | 147,100 |
| 2024/10/21 | 1,075 | 1,085 | 1,069 | 1,081 | 88,900 |
| 2024/10/18 | 1,082 | 1,082 | 1,066 | 1,075 | 117,100 |
| 2024/10/17 | 1,072 | 1,083 | 1,062 | 1,070 | 167,200 |
| 2024/10/16 | 1,086 | 1,092 | 1,072 | 1,072 | 105,900 |
| 2024/10/15 | 1,116 | 1,116 | 1,097 | 1,112 | 149,700 |
| 2024/10/11 | 1,087 | 1,105 | 1,081 | 1,097 | 101,900 |
| 2024/10/10 | 1,102 | 1,102 | 1,081 | 1,087 | 69,300 |
| 2024/10/09 | 1,094 | 1,096 | 1,084 | 1,090 | 113,800 |
| 2024/10/08 | 1,111 | 1,113 | 1,092 | 1,094 | 151,500 |
| 2024/10/07 | 1,132 | 1,132 | 1,114 | 1,121 | 148,100 |
| 2024/10/04 | 1,106 | 1,114 | 1,101 | 1,102 | 93,600 |
| 2024/10/03 | 1,098 | 1,110 | 1,092 | 1,103 | 131,700 |
| 2024/10/02 | 1,078 | 1,087 | 1,071 | 1,071 | 220,000 |
| 2024/10/01 | 1,079 | 1,093 | 1,075 | 1,092 | 351,700 |
| 2024/09/30 | 1,073 | 1,091 | 1,067 | 1,073 | 218,800 |
| 2024/09/27 | 1,146 | 1,148 | 1,115 | 1,124 | 173,600 |
| 2024/09/26 | 1,127 | 1,134 | 1,113 | 1,133 | 156,400 |
| 2024/09/25 | 1,071 | 1,107 | 1,071 | 1,103 | 152,000 |
| 2024/09/24 | 1,080 | 1,080 | 1,061 | 1,069 | 170,000 |
| 2024/09/20 | 1,085 | 1,090 | 1,060 | 1,066 | 417,900 |
| 2024/09/19 | 1,075 | 1,080 | 1,062 | 1,073 | 94,600 |
| 2024/09/18 | 1,038 | 1,053 | 1,032 | 1,053 | 99,400 |
| 2024/09/17 | 1,042 | 1,049 | 1,012 | 1,031 | 180,200 |
| 2024/09/13 | 1,032 | 1,038 | 1,024 | 1,032 | 106,500 |
| 2024/09/12 | 1,049 | 1,057 | 1,021 | 1,040 | 134,600 |
| 2024/09/11 | 1,053 | 1,053 | 1,019 | 1,024 | 165,500 |
| 2024/09/10 | 1,066 | 1,070 | 1,043 | 1,055 | 135,700 |
| 2024/09/09 | 1,031 | 1,047 | 1,008 | 1,046 | 290,300 |
| 2024/09/06 | 1,100 | 1,105 | 1,072 | 1,077 | 140,100 |
| 2024/09/05 | 1,088 | 1,111 | 1,079 | 1,093 | 168,900 |
| 2024/09/04 | 1,133 | 1,136 | 1,088 | 1,089 | 282,600 |
| 2024/09/03 | 1,154 | 1,175 | 1,149 | 1,162 | 130,700 |
| 2024/09/02 | 1,155 | 1,155 | 1,135 | 1,145 | 167,600 |
| 2024/08/30 | 1,135 | 1,160 | 1,129 | 1,142 | 171,800 |
| 2024/08/29 | 1,111 | 1,142 | 1,109 | 1,130 | 153,000 |
| 2024/08/28 | 1,130 | 1,132 | 1,111 | 1,125 | 158,600 |
| 2024/08/27 | 1,135 | 1,140 | 1,121 | 1,140 | 147,200 |
| 2024/08/26 | 1,159 | 1,159 | 1,120 | 1,135 | 135,900 |
| 2024/08/23 | 1,138 | 1,151 | 1,125 | 1,148 | 133,900 |
| 2024/08/22 | 1,150 | 1,166 | 1,140 | 1,149 | 147,700 |
| 2024/08/21 | 1,151 | 1,159 | 1,131 | 1,153 | 95,800 |
| 2024/08/20 | 1,188 | 1,188 | 1,162 | 1,164 | 183,300 |
| 2024/08/19 | 1,167 | 1,190 | 1,147 | 1,160 | 317,400 |
| 2024/08/16 | 1,135 | 1,168 | 1,130 | 1,168 | 267,100 |
| 2024/08/15 | 1,090 | 1,130 | 1,085 | 1,111 | 262,900 |
| 2024/08/14 | 1,070 | 1,096 | 1,057 | 1,091 | 240,400 |
| 2024/08/13 | 1,060 | 1,092 | 1,028 | 1,072 | 411,200 |
| 2024/08/09 | 1,080 | 1,085 | 1,045 | 1,065 | 474,300 |
| 2024/08/08 | 1,097 | 1,103 | 1,009 | 1,040 | 948,400 |
| 2024/08/07 | 1,138 | 1,207 | 1,108 | 1,187 | 320,000 |
| 2024/08/06 | 1,127 | 1,142 | 1,102 | 1,142 | 164,500 |
| 2024/08/05 | 1,141 | 1,158 | 959 | 992 | 428,200 |
| 2024/08/02 | 1,293 | 1,301 | 1,231 | 1,231 | 209,300 |
| 2024/08/01 | 1,401 | 1,405 | 1,325 | 1,337 | 202,600 |
| 2024/07/31 | 1,362 | 1,419 | 1,362 | 1,412 | 208,900 |
| 2024/07/30 | 1,399 | 1,399 | 1,369 | 1,373 | 131,400 |
| 2024/07/29 | 1,406 | 1,424 | 1,383 | 1,419 | 105,700 |
| 2024/07/26 | 1,414 | 1,420 | 1,360 | 1,385 | 161,200 |
| 2024/07/25 | 1,428 | 1,442 | 1,363 | 1,403 | 227,000 |
| 2024/07/24 | 1,480 | 1,499 | 1,458 | 1,458 | 91,000 |
| 2024/07/23 | 1,489 | 1,503 | 1,476 | 1,479 | 162,200 |
| 2024/07/22 | 1,510 | 1,528 | 1,486 | 1,488 | 144,900 |
| 2024/07/19 | 1,491 | 1,520 | 1,474 | 1,519 | 122,400 |
| 2024/07/18 | 1,548 | 1,552 | 1,495 | 1,497 | 178,000 |
| 2024/07/17 | 1,553 | 1,570 | 1,544 | 1,564 | 150,000 |
| 2024/07/16 | 1,540 | 1,559 | 1,531 | 1,545 | 261,800 |
| 2024/07/12 | 1,471 | 1,525 | 1,466 | 1,524 | 267,000 |
| 2024/07/11 | 1,480 | 1,513 | 1,460 | 1,509 | 281,700 |
| 2024/07/10 | 1,464 | 1,464 | 1,435 | 1,460 | 190,400 |
| 2024/07/09 | 1,468 | 1,490 | 1,456 | 1,466 | 221,100 |
| 2024/07/08 | 1,464 | 1,478 | 1,436 | 1,465 | 131,600 |
| 2024/07/05 | 1,468 | 1,480 | 1,445 | 1,456 | 256,800 |
| 2024/07/04 | 1,500 | 1,504 | 1,475 | 1,478 | 240,400 |
| 2024/07/03 | 1,452 | 1,519 | 1,443 | 1,503 | 490,400 |
| 2024/07/02 | 1,450 | 1,452 | 1,421 | 1,448 | 238,300 |
| 2024/07/01 | 1,450 | 1,473 | 1,435 | 1,442 | 293,900 |
| 2024/06/28 | 1,429 | 1,450 | 1,418 | 1,439 | 299,700 |
| 2024/06/27 | 1,410 | 1,432 | 1,403 | 1,418 | 288,800 |
| 2024/06/26 | 1,336 | 1,421 | 1,330 | 1,419 | 492,200 |
| 2024/06/25 | 1,329 | 1,359 | 1,315 | 1,348 | 374,800 |
| 2024/06/24 | 1,278 | 1,344 | 1,276 | 1,339 | 505,200 |
| 2024/06/21 | 1,279 | 1,350 | 1,262 | 1,271 | 686,500 |
| 2024/06/20 | 1,225 | 1,267 | 1,211 | 1,260 | 215,700 |
| 2024/06/19 | 1,236 | 1,263 | 1,223 | 1,230 | 335,200 |
| 2024/06/18 | 1,123 | 1,223 | 1,121 | 1,223 | 556,800 |
| 2024/06/17 | 1,126 | 1,127 | 1,095 | 1,108 | 178,400 |
| 2024/06/14 | 1,122 | 1,150 | 1,114 | 1,137 | 232,900 |
| 2024/06/13 | 1,099 | 1,132 | 1,099 | 1,120 | 114,700 |
| 2024/06/12 | 1,097 | 1,120 | 1,094 | 1,109 | 134,600 |
| 2024/06/11 | 1,123 | 1,158 | 1,118 | 1,121 | 246,300 |
| 2024/06/10 | 1,076 | 1,115 | 1,072 | 1,112 | 129,300 |
| 2024/06/07 | 1,055 | 1,078 | 1,055 | 1,065 | 104,100 |
| 2024/06/06 | 1,096 | 1,106 | 1,072 | 1,073 | 143,800 |
| 2024/06/05 | 1,101 | 1,113 | 1,092 | 1,098 | 168,500 |
| 2024/06/04 | 1,097 | 1,110 | 1,082 | 1,101 | 165,000 |
| 2024/06/03 | 1,089 | 1,120 | 1,084 | 1,112 | 191,100 |
| 2024/05/31 | 1,055 | 1,088 | 1,048 | 1,088 | 179,100 |
| 2024/05/30 | 1,050 | 1,071 | 1,034 | 1,062 | 241,900 |
| 2024/05/29 | 1,107 | 1,108 | 1,078 | 1,080 | 284,000 |
| 2024/05/28 | 1,119 | 1,138 | 1,106 | 1,107 | 228,000 |
| 2024/05/27 | 1,120 | 1,127 | 1,106 | 1,118 | 181,600 |
| 2024/05/24 | 1,122 | 1,138 | 1,115 | 1,128 | 150,900 |
| 2024/05/23 | 1,146 | 1,154 | 1,126 | 1,136 | 193,700 |
| 2024/05/22 | 1,149 | 1,153 | 1,132 | 1,146 | 127,300 |
| 2024/05/21 | 1,145 | 1,159 | 1,135 | 1,143 | 97,200 |
| 2024/05/20 | 1,134 | 1,159 | 1,134 | 1,135 | 140,600 |
| 2024/05/17 | 1,138 | 1,148 | 1,121 | 1,137 | 85,400 |
| 2024/05/16 | 1,136 | 1,151 | 1,127 | 1,147 | 135,800 |
| 2024/05/15 | 1,186 | 1,213 | 1,134 | 1,134 | 298,800 |
| 2024/05/14 | 1,223 | 1,225 | 1,171 | 1,171 | 383,700 |
| 2024/05/13 | 1,247 | 1,285 | 1,246 | 1,283 | 297,600 |
| 2024/05/10 | 1,269 | 1,277 | 1,253 | 1,253 | 167,800 |
| 2024/05/09 | 1,280 | 1,280 | 1,254 | 1,262 | 74,200 |
| 2024/05/08 | 1,283 | 1,294 | 1,274 | 1,281 | 94,900 |
| 2024/05/07 | 1,277 | 1,294 | 1,271 | 1,286 | 142,800 |
| 2024/05/02 | 1,262 | 1,271 | 1,242 | 1,260 | 136,900 |
| 2024/05/01 | 1,285 | 1,285 | 1,260 | 1,264 | 102,500 |
| 2024/04/30 | 1,285 | 1,298 | 1,266 | 1,298 | 143,800 |
| 2024/04/26 | 1,234 | 1,275 | 1,230 | 1,268 | 154,300 |
| 2024/04/25 | 1,253 | 1,283 | 1,241 | 1,251 | 210,500 |
| 2024/04/24 | 1,224 | 1,252 | 1,214 | 1,235 | 152,600 |
| 2024/04/23 | 1,219 | 1,221 | 1,199 | 1,205 | 63,400 |
| 2024/04/22 | 1,189 | 1,213 | 1,181 | 1,202 | 103,200 |
| 2024/04/19 | 1,197 | 1,212 | 1,161 | 1,171 | 95,700 |
| 2024/04/18 | 1,181 | 1,210 | 1,175 | 1,199 | 97,400 |
| 2024/04/17 | 1,219 | 1,219 | 1,168 | 1,191 | 138,000 |
| 2024/04/16 | 1,211 | 1,227 | 1,193 | 1,193 | 166,800 |
| 2024/04/15 | 1,224 | 1,237 | 1,211 | 1,234 | 115,400 |
| 2024/04/12 | 1,227 | 1,244 | 1,224 | 1,230 | 119,700 |
| 2024/04/11 | 1,208 | 1,239 | 1,187 | 1,222 | 236,400 |
| 2024/04/10 | 1,243 | 1,263 | 1,243 | 1,249 | 66,700 |
| 2024/04/09 | 1,245 | 1,252 | 1,233 | 1,243 | 112,200 |
| 2024/04/08 | 1,243 | 1,262 | 1,237 | 1,245 | 101,200 |
| 2024/04/05 | 1,226 | 1,247 | 1,216 | 1,237 | 97,200 |
| 2024/04/04 | 1,275 | 1,276 | 1,250 | 1,250 | 114,600 |
| 2024/04/03 | 1,268 | 1,283 | 1,260 | 1,264 | 121,700 |
| 2024/04/02 | 1,307 | 1,311 | 1,263 | 1,291 | 232,900 |
| 2024/04/01 | 1,395 | 1,395 | 1,302 | 1,307 | 182,100 |
| 2024/03/29 | 1,358 | 1,394 | 1,356 | 1,390 | 128,000 |
| 2024/03/28 | 1,322 | 1,352 | 1,318 | 1,352 | 146,200 |
| 2024/03/27 | 1,316 | 1,364 | 1,306 | 1,342 | 184,800 |
| 2024/03/26 | 1,298 | 1,312 | 1,290 | 1,309 | 81,000 |
| 2024/03/25 | 1,301 | 1,308 | 1,284 | 1,284 | 158,600 |
| 2024/03/22 | 1,315 | 1,330 | 1,302 | 1,316 | 89,700 |
| 2024/03/21 | 1,319 | 1,337 | 1,307 | 1,310 | 100,800 |
| 2024/03/19 | 1,287 | 1,311 | 1,282 | 1,308 | 74,700 |
| 2024/03/18 | 1,265 | 1,292 | 1,257 | 1,290 | 129,600 |
| 2024/03/15 | 1,267 | 1,278 | 1,256 | 1,277 | 99,400 |
| 2024/03/14 | 1,280 | 1,281 | 1,261 | 1,272 | 79,500 |
| 2024/03/13 | 1,326 | 1,326 | 1,274 | 1,281 | 103,300 |
| 2024/03/12 | 1,301 | 1,323 | 1,273 | 1,323 | 88,800 |
| 2024/03/11 | 1,316 | 1,319 | 1,283 | 1,317 | 194,400 |
| 2024/03/08 | 1,323 | 1,360 | 1,306 | 1,346 | 168,400 |
| 2024/03/07 | 1,407 | 1,407 | 1,322 | 1,325 | 182,200 |
| 2024/03/06 | 1,395 | 1,418 | 1,378 | 1,407 | 85,300 |
| 2024/03/05 | 1,398 | 1,422 | 1,387 | 1,420 | 79,200 |
| 2024/03/04 | 1,419 | 1,437 | 1,398 | 1,402 | 144,400 |
| 2024/03/01 | 1,450 | 1,450 | 1,413 | 1,414 | 135,600 |
| 2024/02/29 | 1,427 | 1,460 | 1,422 | 1,452 | 181,200 |
| 2024/02/28 | 1,434 | 1,457 | 1,424 | 1,426 | 165,000 |
| 2024/02/27 | 1,482 | 1,522 | 1,433 | 1,441 | 281,600 |
| 2024/02/26 | 1,444 | 1,527 | 1,436 | 1,464 | 745,200 |
| 2024/02/22 | 1,365 | 1,389 | 1,339 | 1,384 | 165,600 |
| 2024/02/21 | 1,357 | 1,368 | 1,340 | 1,351 | 100,300 |
| 2024/02/20 | 1,366 | 1,379 | 1,347 | 1,364 | 153,500 |
| 2024/02/19 | 1,396 | 1,396 | 1,367 | 1,374 | 138,800 |
| 2024/02/16 | 1,425 | 1,431 | 1,400 | 1,412 | 158,100 |
| 2024/02/15 | 1,440 | 1,474 | 1,403 | 1,425 | 229,000 |
| 2024/02/14 | 1,404 | 1,436 | 1,404 | 1,424 | 247,000 |
| 2024/02/13 | 1,355 | 1,420 | 1,355 | 1,404 | 322,700 |
| 2024/02/09 | 1,390 | 1,390 | 1,319 | 1,355 | 442,800 |
| 2024/02/08 | 1,297 | 1,397 | 1,296 | 1,385 | 1,347,200 |
| 2024/02/07 | 1,181 | 1,201 | 1,172 | 1,196 | 308,000 |
| 2024/02/06 | 1,200 | 1,200 | 1,181 | 1,181 | 254,800 |
| 2024/02/05 | 1,201 | 1,210 | 1,182 | 1,209 | 153,600 |
| 2024/02/02 | 1,189 | 1,204 | 1,178 | 1,194 | 173,800 |
| 2024/02/01 | 1,208 | 1,208 | 1,181 | 1,188 | 278,900 |
| 2024/01/31 | 1,282 | 1,282 | 1,226 | 1,232 | 203,500 |
| 2024/01/30 | 1,298 | 1,307 | 1,286 | 1,288 | 140,300 |
| 2024/01/29 | 1,276 | 1,314 | 1,276 | 1,289 | 127,500 |
| 2024/01/26 | 1,262 | 1,273 | 1,251 | 1,261 | 119,700 |
| 2024/01/25 | 1,252 | 1,270 | 1,251 | 1,263 | 70,300 |
| 2024/01/24 | 1,273 | 1,278 | 1,257 | 1,268 | 103,500 |
| 2024/01/23 | 1,297 | 1,302 | 1,254 | 1,273 | 175,700 |
| 2024/01/22 | 1,243 | 1,284 | 1,243 | 1,284 | 267,400 |
| 2024/01/19 | 1,213 | 1,240 | 1,205 | 1,213 | 143,300 |
| 2024/01/18 | 1,174 | 1,206 | 1,173 | 1,190 | 114,500 |
| 2024/01/17 | 1,207 | 1,229 | 1,180 | 1,180 | 261,700 |
| 2024/01/16 | 1,200 | 1,213 | 1,188 | 1,188 | 129,000 |
| 2024/01/15 | 1,200 | 1,207 | 1,190 | 1,192 | 170,000 |
| 2024/01/12 | 1,228 | 1,232 | 1,184 | 1,201 | 196,500 |
| 2024/01/11 | 1,243 | 1,243 | 1,207 | 1,216 | 142,400 |
| 2024/01/10 | 1,236 | 1,253 | 1,226 | 1,226 | 121,900 |
| 2024/01/09 | 1,243 | 1,254 | 1,219 | 1,228 | 135,600 |
| 2024/01/05 | 1,262 | 1,265 | 1,223 | 1,225 | 123,400 |
| 2024/01/04 | 1,250 | 1,264 | 1,222 | 1,255 | 149,100 |