6779 日本電波工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 728 | 736 | 692 | 705 | 373,600 | 705 |
| 2025-04-03 | 768 | 785 | 757 | 773 | 289,400 | 773 |
| 2025-04-02 | 827 | 827 | 812 | 813 | 124,100 | 813 |
| 2025-04-01 | 830 | 834 | 819 | 819 | 167,300 | 819 |
| 2025-03-31 | 856 | 856 | 824 | 826 | 235,600 | 826 |
| 2025-03-28 | 884 | 889 | 871 | 878 | 132,100 | 878 |
| 2025-03-27 | 890 | 904 | 890 | 903 | 129,700 | 903 |
| 2025-03-26 | 889 | 906 | 889 | 904 | 158,200 | 904 |
| 2025-03-25 | 886 | 892 | 884 | 885 | 82,700 | 885 |
| 2025-03-24 | 885 | 888 | 871 | 883 | 86,700 | 883 |
| 2025-03-21 | 893 | 893 | 881 | 881 | 99,100 | 881 |
| 2025-03-19 | 890 | 896 | 885 | 889 | 102,700 | 889 |
| 2025-03-18 | 891 | 897 | 885 | 897 | 166,600 | 897 |
| 2025-03-17 | 885 | 887 | 876 | 878 | 61,500 | 878 |
| 2025-03-14 | 867 | 881 | 859 | 880 | 154,200 | 880 |
| 2025-03-13 | 880 | 887 | 867 | 871 | 138,600 | 871 |
| 2025-03-12 | 840 | 872 | 840 | 870 | 159,900 | 870 |
| 2025-03-11 | 837 | 840 | 822 | 838 | 148,700 | 838 |
| 2025-03-10 | 846 | 854 | 840 | 851 | 187,900 | 851 |
| 2025-03-07 | 832 | 841 | 824 | 836 | 136,400 | 836 |
| 2025-03-06 | 835 | 841 | 832 | 840 | 160,400 | 840 |
| 2025-03-05 | 824 | 833 | 817 | 828 | 188,000 | 828 |
| 2025-03-04 | 830 | 831 | 815 | 824 | 207,100 | 824 |
| 2025-03-03 | 847 | 850 | 830 | 833 | 131,300 | 833 |
| 2025-02-28 | 843 | 845 | 829 | 842 | 256,100 | 842 |
| 2025-02-27 | 847 | 853 | 847 | 853 | 61,200 | 853 |
| 2025-02-26 | 856 | 856 | 840 | 847 | 113,600 | 847 |
| 2025-02-25 | 860 | 869 | 857 | 857 | 103,400 | 857 |
| 2025-02-21 | 867 | 872 | 859 | 867 | 126,500 | 867 |
| 2025-02-20 | 887 | 891 | 869 | 873 | 148,900 | 873 |
| 2025-02-19 | 913 | 913 | 880 | 886 | 268,400 | 886 |
| 2025-02-18 | 922 | 940 | 920 | 925 | 215,200 | 925 |
| 2025-02-17 | 873 | 919 | 873 | 915 | 303,600 | 915 |
| 2025-02-14 | 921 | 921 | 874 | 876 | 368,300 | 876 |
| 2025-02-13 | 897 | 914 | 896 | 910 | 277,800 | 910 |
| 2025-02-12 | 900 | 909 | 877 | 888 | 235,900 | 888 |
| 2025-02-10 | 855 | 894 | 855 | 894 | 440,800 | 894 |
| 2025-02-07 | 852 | 860 | 850 | 856 | 132,900 | 856 |
| 2025-02-06 | 843 | 857 | 836 | 852 | 129,600 | 852 |
| 2025-02-05 | 837 | 842 | 825 | 838 | 217,600 | 838 |
| 2025-02-04 | 840 | 854 | 835 | 837 | 135,900 | 837 |
| 2025-02-03 | 856 | 856 | 833 | 833 | 262,700 | 833 |
| 2025-01-31 | 878 | 879 | 867 | 871 | 170,500 | 871 |
| 2025-01-30 | 864 | 873 | 858 | 873 | 199,100 | 873 |
| 2025-01-29 | 865 | 870 | 861 | 868 | 140,900 | 868 |
| 2025-01-28 | 869 | 869 | 858 | 868 | 203,500 | 868 |
| 2025-01-27 | 887 | 893 | 869 | 872 | 286,500 | 872 |
| 2025-01-24 | 870 | 883 | 868 | 872 | 202,200 | 872 |
| 2025-01-23 | 864 | 864 | 850 | 860 | 155,000 | 860 |
| 2025-01-22 | 833 | 862 | 830 | 859 | 297,500 | 859 |
| 2025-01-21 | 834 | 838 | 827 | 829 | 107,500 | 829 |
| 2025-01-20 | 824 | 833 | 818 | 828 | 153,500 | 828 |
| 2025-01-17 | 814 | 819 | 806 | 819 | 228,600 | 819 |
| 2025-01-16 | 823 | 831 | 815 | 821 | 282,400 | 821 |
| 2025-01-15 | 827 | 831 | 817 | 824 | 155,400 | 824 |
| 2025-01-14 | 834 | 834 | 814 | 819 | 287,800 | 819 |
| 2025-01-10 | 840 | 846 | 836 | 839 | 156,900 | 839 |
| 2025-01-09 | 866 | 866 | 840 | 842 | 348,200 | 842 |
| 2025-01-08 | 873 | 877 | 861 | 866 | 241,700 | 866 |
| 2025-01-07 | 875 | 890 | 872 | 881 | 174,800 | 881 |
| 2025-01-06 | 880 | 880 | 865 | 866 | 216,100 | 866 |
分割・併合履歴 ： [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株