6779 日本電波工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-081,4531,5361,4531,499934,0001,499
2023-02-071,5041,6211,4251,4462,529,2001,446
2023-02-061,5051,5171,4771,483312,4001,483
2023-02-031,5081,5091,4781,487316,5001,487
2023-02-021,5101,5141,4701,481410,7001,481
2023-02-011,5251,5251,4961,496311,8001,496
2023-01-311,5131,5271,5021,518202,9001,518
2023-01-301,5341,5351,5031,507242,4001,507
2023-01-271,5451,5501,5111,522215,1001,522
2023-01-261,5551,5641,5171,540353,3001,540
2023-01-251,5351,5641,5211,554326,5001,554
2023-01-241,5181,5851,5101,534671,4001,534
2023-01-231,5231,5351,4911,499614,5001,499
2023-01-201,4291,4831,4221,477366,7001,477
2023-01-191,4311,4311,4051,418513,7001,418
2023-01-181,4751,4761,4101,460907,1001,460
2023-01-171,4681,4901,4591,464276,1001,464
2023-01-161,5071,5071,4711,479279,2001,479
2023-01-131,5241,5741,5131,534334,3001,534
2023-01-121,5501,5661,5341,536292,1001,536
2023-01-111,5351,5561,5191,532305,5001,532
2023-01-101,5341,5571,5131,519446,4001,519
2023-01-061,4501,5031,4461,493344,6001,493
2023-01-051,4901,4971,4531,456360,1001,456
2023-01-041,5201,5441,4801,480478,6001,480

分割・併合履歴 : [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株