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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 945 | 960 | 942 | 944 | 94,100 | 944 |
| 2025-12-09 | 958 | 958 | 936 | 936 | 132,000 | 936 |
| 2025-12-08 | 961 | 965 | 946 | 959 | 171,800 | 959 |
| 2025-12-05 | 941 | 956 | 941 | 947 | 80,300 | 947 |
| 2025-12-04 | 941 | 957 | 941 | 951 | 141,800 | 951 |
| 2025-12-03 | 925 | 953 | 925 | 941 | 158,500 | 941 |
| 2025-12-02 | 941 | 943 | 914 | 916 | 210,100 | 916 |
| 2025-12-01 | 968 | 969 | 934 | 934 | 165,200 | 934 |
| 2025-11-28 | 964 | 968 | 956 | 965 | 223,400 | 965 |
| 2025-11-27 | 946 | 962 | 942 | 960 | 151,100 | 960 |
| 2025-11-26 | 937 | 944 | 935 | 939 | 99,100 | 939 |
| 2025-11-25 | 934 | 940 | 922 | 936 | 184,100 | 936 |
| 2025-11-21 | 917 | 934 | 910 | 919 | 161,800 | 919 |
| 2025-11-20 | 948 | 953 | 940 | 942 | 157,000 | 942 |
| 2025-11-19 | 934 | 943 | 918 | 925 | 172,500 | 925 |
| 2025-11-18 | 955 | 961 | 931 | 934 | 210,900 | 934 |
| 2025-11-17 | 975 | 985 | 958 | 962 | 241,400 | 962 |
| 2025-11-14 | 982 | 996 | 973 | 973 | 237,800 | 973 |
| 2025-11-13 | 1,023 | 1,028 | 990 | 1,004 | 301,400 | 1,004 |
| 2025-11-12 | 1,028 | 1,032 | 977 | 1,012 | 697,400 | 1,012 |
| 2025-11-11 | 1,080 | 1,083 | 1,045 | 1,054 | 167,900 | 1,054 |
| 2025-11-10 | 1,038 | 1,083 | 1,038 | 1,078 | 229,400 | 1,078 |
| 2025-11-07 | 1,091 | 1,093 | 1,065 | 1,078 | 162,600 | 1,078 |
| 2025-11-06 | 1,118 | 1,120 | 1,100 | 1,115 | 143,300 | 1,115 |
| 2025-11-05 | 1,122 | 1,134 | 1,065 | 1,104 | 248,300 | 1,104 |
| 2025-11-04 | 1,130 | 1,158 | 1,121 | 1,143 | 314,100 | 1,143 |
| 2025-10-31 | 1,120 | 1,132 | 1,095 | 1,129 | 501,600 | 1,129 |
| 2025-10-30 | 1,129 | 1,150 | 1,127 | 1,129 | 597,200 | 1,129 |
| 2025-10-29 | 1,153 | 1,164 | 1,101 | 1,114 | 353,500 | 1,114 |
| 2025-10-28 | 1,178 | 1,181 | 1,144 | 1,151 | 197,200 | 1,151 |
| 2025-10-27 | 1,194 | 1,195 | 1,173 | 1,183 | 237,300 | 1,183 |
| 2025-10-24 | 1,177 | 1,202 | 1,169 | 1,170 | 304,700 | 1,170 |
| 2025-10-23 | 1,198 | 1,200 | 1,150 | 1,162 | 357,900 | 1,162 |
| 2025-10-22 | 1,161 | 1,191 | 1,149 | 1,180 | 431,900 | 1,180 |
| 2025-10-21 | 1,197 | 1,234 | 1,153 | 1,160 | 623,900 | 1,160 |
| 2025-10-20 | 1,102 | 1,175 | 1,099 | 1,174 | 648,800 | 1,174 |
| 2025-10-17 | 1,084 | 1,092 | 1,064 | 1,090 | 399,200 | 1,090 |
| 2025-10-16 | 1,027 | 1,091 | 1,020 | 1,091 | 311,200 | 1,091 |
| 2025-10-15 | 1,004 | 1,025 | 998 | 1,023 | 108,900 | 1,023 |
| 2025-10-14 | 1,006 | 1,023 | 987 | 989 | 187,600 | 989 |
| 2025-10-10 | 1,066 | 1,066 | 1,032 | 1,036 | 166,600 | 1,036 |
| 2025-10-09 | 1,079 | 1,088 | 1,066 | 1,078 | 171,600 | 1,078 |
| 2025-10-08 | 1,095 | 1,100 | 1,066 | 1,070 | 240,600 | 1,070 |
| 2025-10-07 | 1,043 | 1,094 | 1,043 | 1,091 | 392,500 | 1,091 |
| 2025-10-06 | 1,072 | 1,080 | 1,033 | 1,042 | 388,300 | 1,042 |
| 2025-10-03 | 947 | 996 | 939 | 982 | 263,400 | 982 |
| 2025-10-02 | 936 | 962 | 936 | 947 | 190,900 | 947 |
| 2025-10-01 | 932 | 956 | 931 | 936 | 293,700 | 936 |
| 2025-09-30 | 960 | 960 | 931 | 931 | 145,400 | 931 |
| 2025-09-29 | 938 | 951 | 932 | 946 | 111,200 | 946 |
| 2025-09-26 | 946 | 951 | 941 | 946 | 78,400 | 946 |
| 2025-09-25 | 948 | 955 | 938 | 955 | 81,200 | 955 |
| 2025-09-24 | 960 | 960 | 938 | 945 | 112,800 | 945 |
| 2025-09-22 | 946 | 963 | 943 | 961 | 148,000 | 961 |
| 2025-09-19 | 967 | 969 | 927 | 932 | 217,500 | 932 |
| 2025-09-18 | 967 | 969 | 950 | 957 | 140,500 | 957 |
| 2025-09-17 | 960 | 964 | 949 | 955 | 124,000 | 955 |
| 2025-09-16 | 947 | 964 | 938 | 960 | 189,400 | 960 |
| 2025-09-12 | 944 | 945 | 934 | 935 | 130,600 | 935 |
| 2025-09-11 | 922 | 940 | 922 | 936 | 106,200 | 936 |
| 2025-09-10 | 933 | 933 | 921 | 927 | 59,200 | 927 |
| 2025-09-09 | 936 | 940 | 924 | 929 | 108,900 | 929 |
| 2025-09-08 | 941 | 945 | 928 | 935 | 82,500 | 935 |
| 2025-09-05 | 924 | 943 | 923 | 940 | 142,300 | 940 |
| 2025-09-04 | 908 | 927 | 903 | 920 | 83,400 | 920 |
| 2025-09-03 | 904 | 920 | 903 | 908 | 107,400 | 908 |
| 2025-09-02 | 917 | 923 | 902 | 906 | 64,700 | 906 |
| 2025-09-01 | 927 | 927 | 901 | 909 | 77,400 | 909 |
| 2025-08-29 | 928 | 939 | 926 | 929 | 77,500 | 929 |
| 2025-08-28 | 924 | 934 | 918 | 933 | 85,800 | 933 |
| 2025-08-27 | 911 | 926 | 905 | 924 | 102,600 | 924 |
| 2025-08-26 | 909 | 924 | 900 | 917 | 191,200 | 917 |
| 2025-08-25 | 925 | 934 | 904 | 904 | 95,900 | 904 |
| 2025-08-22 | 908 | 926 | 908 | 916 | 182,500 | 916 |
| 2025-08-21 | 900 | 905 | 892 | 901 | 104,600 | 901 |
| 2025-08-20 | 906 | 910 | 894 | 899 | 94,600 | 899 |
| 2025-08-19 | 907 | 910 | 900 | 910 | 99,300 | 910 |
| 2025-08-18 | 914 | 915 | 901 | 910 | 107,600 | 910 |
| 2025-08-15 | 911 | 917 | 898 | 911 | 79,400 | 911 |
| 2025-08-14 | 900 | 915 | 900 | 912 | 148,300 | 912 |
| 2025-08-13 | 888 | 907 | 888 | 904 | 197,700 | 904 |
| 2025-08-12 | 865 | 892 | 860 | 879 | 294,200 | 879 |
| 2025-08-08 | 863 | 875 | 857 | 857 | 101,700 | 857 |
| 2025-08-07 | 873 | 878 | 865 | 866 | 85,200 | 866 |
| 2025-08-06 | 863 | 873 | 857 | 872 | 118,400 | 872 |
| 2025-08-05 | 854 | 868 | 853 | 861 | 88,100 | 861 |
| 2025-08-04 | 839 | 853 | 836 | 852 | 99,100 | 852 |
| 2025-08-01 | 840 | 868 | 839 | 865 | 167,300 | 865 |
| 2025-07-31 | 848 | 858 | 840 | 845 | 116,900 | 845 |
| 2025-07-30 | 848 | 860 | 836 | 842 | 124,800 | 842 |
| 2025-07-29 | 840 | 878 | 835 | 852 | 305,600 | 852 |
| 2025-07-28 | 830 | 850 | 825 | 840 | 167,800 | 840 |
| 2025-07-25 | 844 | 844 | 826 | 828 | 167,000 | 828 |
| 2025-07-24 | 834 | 847 | 831 | 844 | 222,800 | 844 |
| 2025-07-23 | 800 | 834 | 797 | 831 | 490,700 | 831 |
| 2025-07-22 | 761 | 774 | 759 | 766 | 132,700 | 766 |
| 2025-07-18 | 767 | 775 | 758 | 761 | 87,000 | 761 |
| 2025-07-17 | 765 | 773 | 764 | 769 | 107,100 | 769 |
| 2025-07-16 | 780 | 808 | 772 | 774 | 406,800 | 774 |
| 2025-07-15 | 746 | 800 | 740 | 775 | 354,800 | 775 |
| 2025-07-14 | 745 | 751 | 738 | 743 | 106,100 | 743 |
| 2025-07-11 | 731 | 746 | 731 | 741 | 112,500 | 741 |
| 2025-07-10 | 739 | 739 | 726 | 730 | 100,400 | 730 |
| 2025-07-09 | 738 | 751 | 736 | 738 | 116,500 | 738 |
| 2025-07-08 | 722 | 736 | 722 | 733 | 62,300 | 733 |
| 2025-07-07 | 730 | 731 | 720 | 720 | 83,700 | 720 |
| 2025-07-04 | 744 | 748 | 733 | 733 | 58,800 | 733 |
| 2025-07-03 | 736 | 747 | 734 | 742 | 72,400 | 742 |
| 2025-07-02 | 735 | 741 | 725 | 737 | 71,300 | 737 |
| 2025-07-01 | 753 | 753 | 736 | 737 | 76,300 | 737 |
| 2025-06-30 | 760 | 760 | 751 | 753 | 84,000 | 753 |
| 2025-06-27 | 747 | 758 | 747 | 754 | 122,900 | 754 |
| 2025-06-26 | 741 | 747 | 738 | 744 | 90,600 | 744 |
| 2025-06-25 | 731 | 743 | 726 | 740 | 104,200 | 740 |
| 2025-06-24 | 731 | 735 | 725 | 725 | 119,400 | 725 |
| 2025-06-23 | 726 | 731 | 715 | 722 | 121,200 | 722 |
| 2025-06-20 | 743 | 753 | 736 | 736 | 179,000 | 736 |
| 2025-06-19 | 740 | 746 | 736 | 746 | 88,800 | 746 |
| 2025-06-18 | 719 | 742 | 719 | 742 | 130,300 | 742 |
| 2025-06-17 | 709 | 720 | 709 | 720 | 79,200 | 720 |
| 2025-06-16 | 702 | 709 | 701 | 709 | 80,600 | 709 |
| 2025-06-13 | 728 | 731 | 701 | 704 | 201,000 | 704 |
| 2025-06-12 | 734 | 736 | 723 | 730 | 91,800 | 730 |
| 2025-06-11 | 704 | 732 | 704 | 731 | 146,700 | 731 |
| 2025-06-10 | 705 | 720 | 702 | 702 | 119,700 | 702 |
| 2025-06-09 | 718 | 720 | 700 | 703 | 117,800 | 703 |
| 2025-06-06 | 712 | 728 | 712 | 715 | 115,300 | 715 |
| 2025-06-05 | 701 | 712 | 698 | 712 | 119,800 | 712 |
| 2025-06-04 | 703 | 708 | 702 | 702 | 78,900 | 702 |
| 2025-06-03 | 712 | 712 | 701 | 701 | 91,100 | 701 |
| 2025-06-02 | 721 | 722 | 708 | 712 | 97,000 | 712 |
| 2025-05-30 | 707 | 724 | 705 | 721 | 132,600 | 721 |
| 2025-05-29 | 710 | 717 | 710 | 715 | 102,300 | 715 |
| 2025-05-28 | 712 | 714 | 705 | 709 | 94,000 | 709 |
| 2025-05-27 | 701 | 707 | 701 | 707 | 52,100 | 707 |
| 2025-05-26 | 696 | 710 | 695 | 701 | 76,900 | 701 |
| 2025-05-23 | 698 | 705 | 690 | 694 | 81,100 | 694 |
| 2025-05-22 | 690 | 702 | 684 | 693 | 89,200 | 693 |
| 2025-05-21 | 700 | 705 | 693 | 697 | 83,100 | 697 |
| 2025-05-20 | 710 | 713 | 692 | 693 | 128,700 | 693 |
| 2025-05-19 | 707 | 710 | 700 | 705 | 99,900 | 705 |
| 2025-05-16 | 705 | 714 | 699 | 707 | 177,900 | 707 |
| 2025-05-15 | 712 | 713 | 700 | 706 | 153,000 | 706 |
| 2025-05-14 | 747 | 758 | 703 | 719 | 367,100 | 719 |
| 2025-05-13 | 817 | 823 | 738 | 747 | 420,000 | 747 |
| 2025-05-12 | 786 | 813 | 786 | 810 | 109,200 | 810 |
| 2025-05-09 | 779 | 790 | 779 | 788 | 92,200 | 788 |
| 2025-05-08 | 775 | 779 | 766 | 776 | 64,300 | 776 |
| 2025-05-07 | 779 | 791 | 775 | 775 | 117,300 | 775 |
| 2025-05-02 | 774 | 782 | 769 | 780 | 80,800 | 780 |
| 2025-05-01 | 777 | 777 | 767 | 774 | 55,900 | 774 |
| 2025-04-30 | 771 | 777 | 760 | 777 | 98,900 | 777 |
| 2025-04-28 | 770 | 777 | 766 | 766 | 104,600 | 766 |
| 2025-04-25 | 749 | 770 | 747 | 767 | 89,600 | 767 |
| 2025-04-24 | 735 | 743 | 734 | 735 | 79,400 | 735 |
| 2025-04-23 | 725 | 732 | 719 | 724 | 96,200 | 724 |
| 2025-04-22 | 709 | 715 | 707 | 713 | 60,200 | 713 |
| 2025-04-21 | 718 | 722 | 706 | 711 | 72,000 | 711 |
| 2025-04-18 | 708 | 718 | 705 | 718 | 84,800 | 718 |
| 2025-04-17 | 683 | 703 | 683 | 698 | 90,100 | 698 |
| 2025-04-16 | 701 | 702 | 683 | 683 | 89,900 | 683 |
| 2025-04-15 | 712 | 713 | 701 | 701 | 82,000 | 701 |
| 2025-04-14 | 705 | 713 | 698 | 701 | 132,200 | 701 |
| 2025-04-11 | 662 | 691 | 643 | 688 | 157,600 | 688 |
| 2025-04-10 | 690 | 702 | 676 | 688 | 289,000 | 688 |
| 2025-04-09 | 649 | 649 | 615 | 627 | 350,800 | 627 |
| 2025-04-08 | 655 | 699 | 655 | 679 | 225,600 | 679 |
| 2025-04-07 | 645 | 652 | 613 | 615 | 544,000 | 615 |
| 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