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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,414 | 1,420 | 1,360 | 1,385 | 161,200 | 1,385 |
| 2024-07-25 | 1,428 | 1,442 | 1,363 | 1,403 | 227,000 | 1,403 |
| 2024-07-24 | 1,480 | 1,499 | 1,458 | 1,458 | 91,000 | 1,458 |
| 2024-07-23 | 1,489 | 1,503 | 1,476 | 1,479 | 162,200 | 1,479 |
| 2024-07-22 | 1,510 | 1,528 | 1,486 | 1,488 | 144,900 | 1,488 |
| 2024-07-19 | 1,491 | 1,520 | 1,474 | 1,519 | 122,400 | 1,519 |
| 2024-07-18 | 1,548 | 1,552 | 1,495 | 1,497 | 178,000 | 1,497 |
| 2024-07-17 | 1,553 | 1,570 | 1,544 | 1,564 | 150,000 | 1,564 |
| 2024-07-16 | 1,540 | 1,559 | 1,531 | 1,545 | 261,800 | 1,545 |
| 2024-07-12 | 1,471 | 1,525 | 1,466 | 1,524 | 267,000 | 1,524 |
| 2024-07-11 | 1,480 | 1,513 | 1,460 | 1,509 | 281,700 | 1,509 |
| 2024-07-10 | 1,464 | 1,464 | 1,435 | 1,460 | 190,400 | 1,460 |
| 2024-07-09 | 1,468 | 1,490 | 1,456 | 1,466 | 221,100 | 1,466 |
| 2024-07-08 | 1,464 | 1,478 | 1,436 | 1,465 | 131,600 | 1,465 |
| 2024-07-05 | 1,468 | 1,480 | 1,445 | 1,456 | 256,800 | 1,456 |
| 2024-07-04 | 1,500 | 1,504 | 1,475 | 1,478 | 240,400 | 1,478 |
| 2024-07-03 | 1,452 | 1,519 | 1,443 | 1,503 | 490,400 | 1,503 |
| 2024-07-02 | 1,450 | 1,452 | 1,421 | 1,448 | 238,300 | 1,448 |
| 2024-07-01 | 1,450 | 1,473 | 1,435 | 1,442 | 293,900 | 1,442 |
| 2024-06-28 | 1,429 | 1,450 | 1,418 | 1,439 | 299,700 | 1,439 |
| 2024-06-27 | 1,410 | 1,432 | 1,403 | 1,418 | 288,800 | 1,418 |
| 2024-06-26 | 1,336 | 1,421 | 1,330 | 1,419 | 492,200 | 1,419 |
| 2024-06-25 | 1,329 | 1,359 | 1,315 | 1,348 | 374,800 | 1,348 |
| 2024-06-24 | 1,278 | 1,344 | 1,276 | 1,339 | 505,200 | 1,339 |
| 2024-06-21 | 1,279 | 1,350 | 1,262 | 1,271 | 686,500 | 1,271 |
| 2024-06-20 | 1,225 | 1,267 | 1,211 | 1,260 | 215,700 | 1,260 |
| 2024-06-19 | 1,236 | 1,263 | 1,223 | 1,230 | 335,200 | 1,230 |
| 2024-06-18 | 1,123 | 1,223 | 1,121 | 1,223 | 556,800 | 1,223 |
| 2024-06-17 | 1,126 | 1,127 | 1,095 | 1,108 | 178,400 | 1,108 |
| 2024-06-14 | 1,122 | 1,150 | 1,114 | 1,137 | 232,900 | 1,137 |
| 2024-06-13 | 1,099 | 1,132 | 1,099 | 1,120 | 114,700 | 1,120 |
| 2024-06-12 | 1,097 | 1,120 | 1,094 | 1,109 | 134,600 | 1,109 |
| 2024-06-11 | 1,123 | 1,158 | 1,118 | 1,121 | 246,300 | 1,121 |
| 2024-06-10 | 1,076 | 1,115 | 1,072 | 1,112 | 129,300 | 1,112 |
| 2024-06-07 | 1,055 | 1,078 | 1,055 | 1,065 | 104,100 | 1,065 |
| 2024-06-06 | 1,096 | 1,106 | 1,072 | 1,073 | 143,800 | 1,073 |
| 2024-06-05 | 1,101 | 1,113 | 1,092 | 1,098 | 168,500 | 1,098 |
| 2024-06-04 | 1,097 | 1,110 | 1,082 | 1,101 | 165,000 | 1,101 |
| 2024-06-03 | 1,089 | 1,120 | 1,084 | 1,112 | 191,100 | 1,112 |
| 2024-05-31 | 1,055 | 1,088 | 1,048 | 1,088 | 179,100 | 1,088 |
| 2024-05-30 | 1,050 | 1,071 | 1,034 | 1,062 | 241,900 | 1,062 |
| 2024-05-29 | 1,107 | 1,108 | 1,078 | 1,080 | 284,000 | 1,080 |
| 2024-05-28 | 1,119 | 1,138 | 1,106 | 1,107 | 228,000 | 1,107 |
| 2024-05-27 | 1,120 | 1,127 | 1,106 | 1,118 | 181,600 | 1,118 |
| 2024-05-24 | 1,122 | 1,138 | 1,115 | 1,128 | 150,900 | 1,128 |
| 2024-05-23 | 1,146 | 1,154 | 1,126 | 1,136 | 193,700 | 1,136 |
| 2024-05-22 | 1,149 | 1,153 | 1,132 | 1,146 | 127,300 | 1,146 |
| 2024-05-21 | 1,145 | 1,159 | 1,135 | 1,143 | 97,200 | 1,143 |
| 2024-05-20 | 1,134 | 1,159 | 1,134 | 1,135 | 140,600 | 1,135 |
| 2024-05-17 | 1,138 | 1,148 | 1,121 | 1,137 | 85,400 | 1,137 |
| 2024-05-16 | 1,136 | 1,151 | 1,127 | 1,147 | 135,800 | 1,147 |
| 2024-05-15 | 1,186 | 1,213 | 1,134 | 1,134 | 298,800 | 1,134 |
| 2024-05-14 | 1,223 | 1,225 | 1,171 | 1,171 | 383,700 | 1,171 |
| 2024-05-13 | 1,247 | 1,285 | 1,246 | 1,283 | 297,600 | 1,283 |
| 2024-05-10 | 1,269 | 1,277 | 1,253 | 1,253 | 167,800 | 1,253 |
| 2024-05-09 | 1,280 | 1,280 | 1,254 | 1,262 | 74,200 | 1,262 |
| 2024-05-08 | 1,283 | 1,294 | 1,274 | 1,281 | 94,900 | 1,281 |
| 2024-05-07 | 1,277 | 1,294 | 1,271 | 1,286 | 142,800 | 1,286 |
| 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
