6779 日本電波工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,262 | 1,271 | 1,242 | 1,260 | 136,900 | 1,260 |
| 2024-05-01 | 1,285 | 1,285 | 1,260 | 1,264 | 102,500 | 1,264 |
| 2024-04-30 | 1,285 | 1,298 | 1,266 | 1,298 | 143,800 | 1,298 |
| 2024-04-26 | 1,234 | 1,275 | 1,230 | 1,268 | 154,300 | 1,268 |
| 2024-04-25 | 1,253 | 1,283 | 1,241 | 1,251 | 210,500 | 1,251 |
| 2024-04-24 | 1,224 | 1,252 | 1,214 | 1,235 | 152,600 | 1,235 |
| 2024-04-23 | 1,219 | 1,221 | 1,199 | 1,205 | 63,400 | 1,205 |
| 2024-04-22 | 1,189 | 1,213 | 1,181 | 1,202 | 103,200 | 1,202 |
| 2024-04-19 | 1,197 | 1,212 | 1,161 | 1,171 | 95,700 | 1,171 |
| 2024-04-18 | 1,181 | 1,210 | 1,175 | 1,199 | 97,400 | 1,199 |
| 2024-04-17 | 1,219 | 1,219 | 1,168 | 1,191 | 138,000 | 1,191 |
| 2024-04-16 | 1,211 | 1,227 | 1,193 | 1,193 | 166,800 | 1,193 |
| 2024-04-15 | 1,224 | 1,237 | 1,211 | 1,234 | 115,400 | 1,234 |
| 2024-04-12 | 1,227 | 1,244 | 1,224 | 1,230 | 119,700 | 1,230 |
| 2024-04-11 | 1,208 | 1,239 | 1,187 | 1,222 | 236,400 | 1,222 |
| 2024-04-10 | 1,243 | 1,263 | 1,243 | 1,249 | 66,700 | 1,249 |
| 2024-04-09 | 1,245 | 1,252 | 1,233 | 1,243 | 112,200 | 1,243 |
| 2024-04-08 | 1,243 | 1,262 | 1,237 | 1,245 | 101,200 | 1,245 |
| 2024-04-05 | 1,226 | 1,247 | 1,216 | 1,237 | 97,200 | 1,237 |
| 2024-04-04 | 1,275 | 1,276 | 1,250 | 1,250 | 114,600 | 1,250 |
| 2024-04-03 | 1,268 | 1,283 | 1,260 | 1,264 | 121,700 | 1,264 |
| 2024-04-02 | 1,307 | 1,311 | 1,263 | 1,291 | 232,900 | 1,291 |
| 2024-04-01 | 1,395 | 1,395 | 1,302 | 1,307 | 182,100 | 1,307 |
| 2024-03-29 | 1,358 | 1,394 | 1,356 | 1,390 | 128,000 | 1,390 |
| 2024-03-28 | 1,322 | 1,352 | 1,318 | 1,352 | 146,200 | 1,352 |
| 2024-03-27 | 1,316 | 1,364 | 1,306 | 1,342 | 184,800 | 1,342 |
| 2024-03-26 | 1,298 | 1,312 | 1,290 | 1,309 | 81,000 | 1,309 |
| 2024-03-25 | 1,301 | 1,308 | 1,284 | 1,284 | 158,600 | 1,284 |
| 2024-03-22 | 1,315 | 1,330 | 1,302 | 1,316 | 89,700 | 1,316 |
| 2024-03-21 | 1,319 | 1,337 | 1,307 | 1,310 | 100,800 | 1,310 |
| 2024-03-19 | 1,287 | 1,311 | 1,282 | 1,308 | 74,700 | 1,308 |
| 2024-03-18 | 1,265 | 1,292 | 1,257 | 1,290 | 129,600 | 1,290 |
| 2024-03-15 | 1,267 | 1,278 | 1,256 | 1,277 | 99,400 | 1,277 |
| 2024-03-14 | 1,280 | 1,281 | 1,261 | 1,272 | 79,500 | 1,272 |
| 2024-03-13 | 1,326 | 1,326 | 1,274 | 1,281 | 103,300 | 1,281 |
| 2024-03-12 | 1,301 | 1,323 | 1,273 | 1,323 | 88,800 | 1,323 |
| 2024-03-11 | 1,316 | 1,319 | 1,283 | 1,317 | 194,400 | 1,317 |
| 2024-03-08 | 1,323 | 1,360 | 1,306 | 1,346 | 168,400 | 1,346 |
| 2024-03-07 | 1,407 | 1,407 | 1,322 | 1,325 | 182,200 | 1,325 |
| 2024-03-06 | 1,395 | 1,418 | 1,378 | 1,407 | 85,300 | 1,407 |
| 2024-03-05 | 1,398 | 1,422 | 1,387 | 1,420 | 79,200 | 1,420 |
| 2024-03-04 | 1,419 | 1,437 | 1,398 | 1,402 | 144,400 | 1,402 |
| 2024-03-01 | 1,450 | 1,450 | 1,413 | 1,414 | 135,600 | 1,414 |
| 2024-02-29 | 1,427 | 1,460 | 1,422 | 1,452 | 181,200 | 1,452 |
| 2024-02-28 | 1,434 | 1,457 | 1,424 | 1,426 | 165,000 | 1,426 |
| 2024-02-27 | 1,482 | 1,522 | 1,433 | 1,441 | 281,600 | 1,441 |
| 2024-02-26 | 1,444 | 1,527 | 1,436 | 1,464 | 745,200 | 1,464 |
| 2024-02-22 | 1,365 | 1,389 | 1,339 | 1,384 | 165,600 | 1,384 |
| 2024-02-21 | 1,357 | 1,368 | 1,340 | 1,351 | 100,300 | 1,351 |
| 2024-02-20 | 1,366 | 1,379 | 1,347 | 1,364 | 153,500 | 1,364 |
| 2024-02-19 | 1,396 | 1,396 | 1,367 | 1,374 | 138,800 | 1,374 |
| 2024-02-16 | 1,425 | 1,431 | 1,400 | 1,412 | 158,100 | 1,412 |
| 2024-02-15 | 1,440 | 1,474 | 1,403 | 1,425 | 229,000 | 1,425 |
| 2024-02-14 | 1,404 | 1,436 | 1,404 | 1,424 | 247,000 | 1,424 |
| 2024-02-13 | 1,355 | 1,420 | 1,355 | 1,404 | 322,700 | 1,404 |
| 2024-02-09 | 1,390 | 1,390 | 1,319 | 1,355 | 442,800 | 1,355 |
| 2024-02-08 | 1,297 | 1,397 | 1,296 | 1,385 | 1,347,200 | 1,385 |
| 2024-02-07 | 1,181 | 1,201 | 1,172 | 1,196 | 308,000 | 1,196 |
| 2024-02-06 | 1,200 | 1,200 | 1,181 | 1,181 | 254,800 | 1,181 |
| 2024-02-05 | 1,201 | 1,210 | 1,182 | 1,209 | 153,600 | 1,209 |
| 2024-02-02 | 1,189 | 1,204 | 1,178 | 1,194 | 173,800 | 1,194 |
| 2024-02-01 | 1,208 | 1,208 | 1,181 | 1,188 | 278,900 | 1,188 |
| 2024-01-31 | 1,282 | 1,282 | 1,226 | 1,232 | 203,500 | 1,232 |
| 2024-01-30 | 1,298 | 1,307 | 1,286 | 1,288 | 140,300 | 1,288 |
| 2024-01-29 | 1,276 | 1,314 | 1,276 | 1,289 | 127,500 | 1,289 |
| 2024-01-26 | 1,262 | 1,273 | 1,251 | 1,261 | 119,700 | 1,261 |
| 2024-01-25 | 1,252 | 1,270 | 1,251 | 1,263 | 70,300 | 1,263 |
| 2024-01-24 | 1,273 | 1,278 | 1,257 | 1,268 | 103,500 | 1,268 |
| 2024-01-23 | 1,297 | 1,302 | 1,254 | 1,273 | 175,700 | 1,273 |
| 2024-01-22 | 1,243 | 1,284 | 1,243 | 1,284 | 267,400 | 1,284 |
| 2024-01-19 | 1,213 | 1,240 | 1,205 | 1,213 | 143,300 | 1,213 |
| 2024-01-18 | 1,174 | 1,206 | 1,173 | 1,190 | 114,500 | 1,190 |
| 2024-01-17 | 1,207 | 1,229 | 1,180 | 1,180 | 261,700 | 1,180 |
| 2024-01-16 | 1,200 | 1,213 | 1,188 | 1,188 | 129,000 | 1,188 |
| 2024-01-15 | 1,200 | 1,207 | 1,190 | 1,192 | 170,000 | 1,192 |
| 2024-01-12 | 1,228 | 1,232 | 1,184 | 1,201 | 196,500 | 1,201 |
| 2024-01-11 | 1,243 | 1,243 | 1,207 | 1,216 | 142,400 | 1,216 |
| 2024-01-10 | 1,236 | 1,253 | 1,226 | 1,226 | 121,900 | 1,226 |
| 2024-01-09 | 1,243 | 1,254 | 1,219 | 1,228 | 135,600 | 1,228 |
| 2024-01-05 | 1,262 | 1,265 | 1,223 | 1,225 | 123,400 | 1,225 |
| 2024-01-04 | 1,250 | 1,264 | 1,222 | 1,255 | 149,100 | 1,255 |
分割・併合履歴 ： [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株
