6704 岩崎通信機(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 671 | 671 | 655 | 655 | 80,600 | 655 |
| 2024-04-25 | 678 | 678 | 671 | 671 | 7,000 | 671 |
| 2024-04-24 | 674 | 680 | 668 | 676 | 16,100 | 676 |
| 2024-04-23 | 670 | 676 | 668 | 675 | 10,000 | 675 |
| 2024-04-22 | 669 | 673 | 665 | 668 | 11,000 | 668 |
| 2024-04-19 | 659 | 667 | 655 | 661 | 17,400 | 661 |
| 2024-04-18 | 657 | 667 | 657 | 659 | 7,300 | 659 |
| 2024-04-17 | 663 | 668 | 654 | 657 | 17,600 | 657 |
| 2024-04-16 | 676 | 678 | 660 | 661 | 54,000 | 661 |
| 2024-04-15 | 676 | 755 | 670 | 691 | 356,300 | 691 |
| 2024-04-12 | 663 | 675 | 663 | 671 | 23,500 | 671 |
| 2024-04-11 | 669 | 669 | 658 | 661 | 15,600 | 661 |
| 2024-04-10 | 671 | 676 | 667 | 670 | 4,100 | 670 |
| 2024-04-09 | 670 | 675 | 666 | 671 | 7,600 | 671 |
| 2024-04-08 | 676 | 676 | 663 | 670 | 5,100 | 670 |
| 2024-04-05 | 678 | 678 | 670 | 674 | 8,500 | 674 |
| 2024-04-04 | 685 | 685 | 670 | 679 | 8,500 | 679 |
| 2024-04-03 | 663 | 685 | 663 | 683 | 10,000 | 683 |
| 2024-04-02 | 684 | 684 | 655 | 663 | 18,900 | 663 |
| 2024-04-01 | 682 | 691 | 677 | 686 | 11,100 | 686 |
| 2024-03-29 | 692 | 697 | 680 | 687 | 17,500 | 687 |
| 2024-03-28 | 684 | 699 | 682 | 682 | 10,100 | 682 |
| 2024-03-27 | 702 | 710 | 700 | 707 | 55,800 | 707 |
| 2024-03-26 | 697 | 710 | 694 | 701 | 22,300 | 701 |
| 2024-03-25 | 702 | 704 | 695 | 697 | 21,500 | 697 |
| 2024-03-22 | 704 | 704 | 695 | 702 | 8,900 | 702 |
| 2024-03-21 | 690 | 703 | 689 | 702 | 17,400 | 702 |
| 2024-03-19 | 683 | 692 | 681 | 687 | 11,500 | 687 |
| 2024-03-18 | 689 | 696 | 685 | 686 | 19,300 | 686 |
| 2024-03-15 | 681 | 683 | 667 | 680 | 17,800 | 680 |
| 2024-03-14 | 653 | 674 | 653 | 674 | 39,700 | 674 |
| 2024-03-13 | 659 | 659 | 646 | 651 | 10,500 | 651 |
| 2024-03-12 | 645 | 651 | 640 | 651 | 10,500 | 651 |
| 2024-03-11 | 655 | 657 | 642 | 646 | 26,000 | 646 |
| 2024-03-08 | 646 | 660 | 646 | 655 | 52,000 | 655 |
| 2024-03-07 | 644 | 646 | 640 | 646 | 17,300 | 646 |
| 2024-03-06 | 641 | 644 | 638 | 644 | 24,000 | 644 |
| 2024-03-05 | 644 | 644 | 638 | 641 | 9,300 | 641 |
| 2024-03-04 | 638 | 640 | 635 | 640 | 14,800 | 640 |
| 2024-03-01 | 639 | 642 | 636 | 641 | 10,800 | 641 |
| 2024-02-29 | 645 | 645 | 637 | 637 | 21,700 | 637 |
| 2024-02-28 | 644 | 651 | 640 | 643 | 29,500 | 643 |
| 2024-02-27 | 647 | 650 | 642 | 644 | 8,600 | 644 |
| 2024-02-26 | 660 | 660 | 648 | 648 | 23,400 | 648 |
| 2024-02-22 | 654 | 660 | 646 | 656 | 57,900 | 656 |
| 2024-02-21 | 644 | 652 | 637 | 649 | 26,100 | 649 |
| 2024-02-20 | 639 | 648 | 637 | 644 | 14,400 | 644 |
| 2024-02-19 | 620 | 640 | 620 | 632 | 35,700 | 632 |
| 2024-02-16 | 633 | 635 | 619 | 622 | 97,800 | 622 |
| 2024-02-15 | 641 | 644 | 626 | 629 | 32,600 | 629 |
| 2024-02-14 | 650 | 650 | 639 | 641 | 40,000 | 641 |
| 2024-02-13 | 678 | 679 | 645 | 648 | 95,300 | 648 |
| 2024-02-09 | 686 | 692 | 678 | 678 | 12,200 | 678 |
| 2024-02-08 | 691 | 695 | 688 | 694 | 10,100 | 694 |
| 2024-02-07 | 681 | 700 | 681 | 695 | 27,300 | 695 |
| 2024-02-06 | 706 | 706 | 678 | 678 | 127,100 | 678 |
| 2024-02-05 | 735 | 739 | 700 | 701 | 118,400 | 701 |
| 2024-02-02 | 736 | 743 | 736 | 742 | 9,300 | 742 |
| 2024-02-01 | 739 | 742 | 737 | 738 | 10,200 | 738 |
| 2024-01-31 | 745 | 745 | 736 | 736 | 29,800 | 736 |
| 2024-01-30 | 764 | 767 | 735 | 735 | 75,500 | 735 |
| 2024-01-29 | 753 | 760 | 752 | 760 | 8,300 | 760 |
| 2024-01-26 | 751 | 753 | 750 | 750 | 5,800 | 750 |
| 2024-01-25 | 752 | 754 | 749 | 749 | 8,500 | 749 |
| 2024-01-24 | 750 | 755 | 750 | 750 | 5,700 | 750 |
| 2024-01-23 | 750 | 758 | 750 | 750 | 6,400 | 750 |
| 2024-01-22 | 750 | 753 | 748 | 750 | 7,100 | 750 |
| 2024-01-19 | 747 | 752 | 745 | 746 | 10,400 | 746 |
| 2024-01-18 | 750 | 755 | 747 | 747 | 4,500 | 747 |
| 2024-01-17 | 755 | 760 | 746 | 749 | 12,000 | 749 |
| 2024-01-16 | 766 | 766 | 749 | 754 | 13,400 | 754 |
| 2024-01-15 | 755 | 766 | 755 | 762 | 14,700 | 762 |
| 2024-01-12 | 758 | 758 | 751 | 752 | 15,500 | 752 |
| 2024-01-11 | 765 | 770 | 762 | 762 | 14,100 | 762 |
| 2024-01-10 | 768 | 769 | 757 | 760 | 8,700 | 760 |
| 2024-01-09 | 757 | 763 | 757 | 763 | 10,500 | 763 |
| 2024-01-05 | 761 | 761 | 757 | 761 | 9,700 | 761 |
| 2024-01-04 | 762 | 762 | 752 | 761 | 8,900 | 761 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株
