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
2024-06-211,2791,3501,2621,271686,5001,271
2024-06-201,2251,2671,2111,260215,7001,260
2024-06-191,2361,2631,2231,230335,2001,230
2024-06-181,1231,2231,1211,223556,8001,223
2024-06-171,1261,1271,0951,108178,4001,108
2024-06-141,1221,1501,1141,137232,9001,137
2024-06-131,0991,1321,0991,120114,7001,120
2024-06-121,0971,1201,0941,109134,6001,109
2024-06-111,1231,1581,1181,121246,3001,121
2024-06-101,0761,1151,0721,112129,3001,112
2024-06-071,0551,0781,0551,065104,1001,065
2024-06-061,0961,1061,0721,073143,8001,073
2024-06-051,1011,1131,0921,098168,5001,098
2024-06-041,0971,1101,0821,101165,0001,101
2024-06-031,0891,1201,0841,112191,1001,112
2024-05-311,0551,0881,0481,088179,1001,088
2024-05-301,0501,0711,0341,062241,9001,062
2024-05-291,1071,1081,0781,080284,0001,080
2024-05-281,1191,1381,1061,107228,0001,107
2024-05-271,1201,1271,1061,118181,6001,118
2024-05-241,1221,1381,1151,128150,9001,128
2024-05-231,1461,1541,1261,136193,7001,136
2024-05-221,1491,1531,1321,146127,3001,146
2024-05-211,1451,1591,1351,14397,2001,143
2024-05-201,1341,1591,1341,135140,6001,135
2024-05-171,1381,1481,1211,13785,4001,137
2024-05-161,1361,1511,1271,147135,8001,147
2024-05-151,1861,2131,1341,134298,8001,134
2024-05-141,2231,2251,1711,171383,7001,171
2024-05-131,2471,2851,2461,283297,6001,283
2024-05-101,2691,2771,2531,253167,8001,253
2024-05-091,2801,2801,2541,26274,2001,262
2024-05-081,2831,2941,2741,28194,9001,281
2024-05-071,2771,2941,2711,286142,8001,286
2024-05-021,2621,2711,2421,260136,9001,260
2024-05-011,2851,2851,2601,264102,5001,264
2024-04-301,2851,2981,2661,298143,8001,298
2024-04-261,2341,2751,2301,268154,3001,268
2024-04-251,2531,2831,2411,251210,5001,251
2024-04-241,2241,2521,2141,235152,6001,235
2024-04-231,2191,2211,1991,20563,4001,205
2024-04-221,1891,2131,1811,202103,2001,202
2024-04-191,1971,2121,1611,17195,7001,171
2024-04-181,1811,2101,1751,19997,4001,199
2024-04-171,2191,2191,1681,191138,0001,191
2024-04-161,2111,2271,1931,193166,8001,193
2024-04-151,2241,2371,2111,234115,4001,234
2024-04-121,2271,2441,2241,230119,7001,230
2024-04-111,2081,2391,1871,222236,4001,222
2024-04-101,2431,2631,2431,24966,7001,249
2024-04-091,2451,2521,2331,243112,2001,243
2024-04-081,2431,2621,2371,245101,2001,245
2024-04-051,2261,2471,2161,23797,2001,237
2024-04-041,2751,2761,2501,250114,6001,250
2024-04-031,2681,2831,2601,264121,7001,264
2024-04-021,3071,3111,2631,291232,9001,291
2024-04-011,3951,3951,3021,307182,1001,307
2024-03-291,3581,3941,3561,390128,0001,390
2024-03-281,3221,3521,3181,352146,2001,352
2024-03-271,3161,3641,3061,342184,8001,342
2024-03-261,2981,3121,2901,30981,0001,309
2024-03-251,3011,3081,2841,284158,6001,284
2024-03-221,3151,3301,3021,31689,7001,316
2024-03-211,3191,3371,3071,310100,8001,310
2024-03-191,2871,3111,2821,30874,7001,308
2024-03-181,2651,2921,2571,290129,6001,290
2024-03-151,2671,2781,2561,27799,4001,277
2024-03-141,2801,2811,2611,27279,5001,272
2024-03-131,3261,3261,2741,281103,3001,281
2024-03-121,3011,3231,2731,32388,8001,323
2024-03-111,3161,3191,2831,317194,4001,317
2024-03-081,3231,3601,3061,346168,4001,346
2024-03-071,4071,4071,3221,325182,2001,325
2024-03-061,3951,4181,3781,40785,3001,407
2024-03-051,3981,4221,3871,42079,2001,420
2024-03-041,4191,4371,3981,402144,4001,402
2024-03-011,4501,4501,4131,414135,6001,414
2024-02-291,4271,4601,4221,452181,2001,452
2024-02-281,4341,4571,4241,426165,0001,426
2024-02-271,4821,5221,4331,441281,6001,441
2024-02-261,4441,5271,4361,464745,2001,464
2024-02-221,3651,3891,3391,384165,6001,384
2024-02-211,3571,3681,3401,351100,3001,351
2024-02-201,3661,3791,3471,364153,5001,364
2024-02-191,3961,3961,3671,374138,8001,374
2024-02-161,4251,4311,4001,412158,1001,412
2024-02-151,4401,4741,4031,425229,0001,425
2024-02-141,4041,4361,4041,424247,0001,424
2024-02-131,3551,4201,3551,404322,7001,404
2024-02-091,3901,3901,3191,355442,8001,355
2024-02-081,2971,3971,2961,3851,347,2001,385
2024-02-071,1811,2011,1721,196308,0001,196
2024-02-061,2001,2001,1811,181254,8001,181
2024-02-051,2011,2101,1821,209153,6001,209
2024-02-021,1891,2041,1781,194173,8001,194
2024-02-011,2081,2081,1811,188278,9001,188
2024-01-311,2821,2821,2261,232203,5001,232
2024-01-301,2981,3071,2861,288140,3001,288
2024-01-291,2761,3141,2761,289127,5001,289
2024-01-261,2621,2731,2511,261119,7001,261
2024-01-251,2521,2701,2511,26370,3001,263
2024-01-241,2731,2781,2571,268103,5001,268
2024-01-231,2971,3021,2541,273175,7001,273
2024-01-221,2431,2841,2431,284267,4001,284
2024-01-191,2131,2401,2051,213143,3001,213
2024-01-181,1741,2061,1731,190114,5001,190
2024-01-171,2071,2291,1801,180261,7001,180
2024-01-161,2001,2131,1881,188129,0001,188
2024-01-151,2001,2071,1901,192170,0001,192
2024-01-121,2281,2321,1841,201196,5001,201
2024-01-111,2431,2431,2071,216142,4001,216
2024-01-101,2361,2531,2261,226121,9001,226
2024-01-091,2431,2541,2191,228135,6001,228
2024-01-051,2621,2651,2231,225123,4001,225
2024-01-041,2501,2641,2221,255149,1001,255

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