KabuInsight

日本電波工業

6779
プライム/電気機器/NIHON DEMPA KOGYO CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,273.01,315.01,266.01,288.0-31.0-2.35%756,900
2026-03-121,351.01,385.01,302.01,319.0-69.0-4.97%936,600
2026-03-111,321.01,424.01,303.01,388.0+97.0+7.51%1,503,700
2026-03-101,230.01,327.01,226.01,291.0+91.0+7.58%1,170,700
2026-03-091,221.01,250.01,150.01,200.0-149.0-11.05%1,754,000
2026-03-061,272.01,356.01,261.01,349.0+53.0+4.09%1,565,200
2026-03-051,246.01,317.01,238.01,296.0+91.0+7.55%1,241,100
2026-03-041,240.01,314.01,174.01,205.0-87.0-6.73%1,830,900
2026-03-031,398.01,406.01,284.01,292.0-98.0-7.05%1,315,700
2026-03-021,281.01,440.01,266.01,390.0+56.0+4.20%1,599,900
2026-02-271,245.01,339.01,223.01,334.0+88.0+7.06%973,100
2026-02-261,317.01,344.01,241.01,246.0-41.0-3.19%1,047,800
2026-02-251,262.01,331.01,251.01,287.0+36.0+2.88%1,152,100
2026-02-241,200.01,286.01,169.01,251.0+69.0+5.84%1,438,600
2026-02-201,200.01,203.01,140.01,182.0-34.0-2.80%1,232,600
2026-02-191,240.01,240.01,181.01,216.0-38.0-3.03%1,669,500
2026-02-181,261.01,374.01,188.01,254.0+79.0+6.72%5,544,900
2026-02-171,159.01,352.01,139.01,175.0+46.0+4.07%6,067,100
2026-02-161,069.01,129.01,057.01,129.0+150.0+15.32%1,131,100
2026-02-131,009.01,011.0977.0979.0-31.0-3.07%863,700
2026-02-121,013.01,026.0992.01,010.0-115.0-10.22%1,014,700
2026-02-101,117.01,143.01,110.01,125.0+35.0+3.21%546,400
2026-02-091,087.01,095.01,077.01,090.0+35.0+3.32%351,400
2026-02-061,041.01,073.01,036.01,055.0-4.0-0.38%190,700
2026-02-051,072.01,083.01,055.01,059.0-5.0-0.47%259,800
2026-02-041,035.01,066.01,031.01,064.0+28.0+2.70%237,700
2026-02-031,003.01,037.01,000.01,036.0+44.0+4.44%183,600
2026-02-021,020.01,034.0992.0992.0-28.0-2.75%269,400
2026-01-301,007.01,020.01,000.01,020.0+13.0+1.29%214,800
2026-01-291,013.01,016.0989.01,007.0+7.0+0.70%308,500
2026-01-281,007.01,008.0995.01,000.0-10.0-0.99%139,300
2026-01-27987.01,011.0985.01,010.0+22.0+2.23%160,400
2026-01-261,012.01,012.0986.0988.0-42.0-4.08%335,500
2026-01-231,056.01,058.01,027.01,030.0-5.0-0.48%222,300
2026-01-221,042.01,043.01,026.01,035.0+17.0+1.67%258,800
2026-01-21994.01,022.0991.01,018.0+6.0+0.59%171,400
2026-01-201,022.01,028.01,002.01,012.0-15.0-1.46%205,500
2026-01-191,036.01,036.01,009.01,027.0-16.0-1.53%178,100
2026-01-161,053.01,059.01,030.01,043.0-7.0-0.67%180,200
2026-01-151,025.01,054.01,011.01,050.0+20.0+1.94%282,300
2026-01-141,005.01,040.01,005.01,030.0+25.0+2.49%231,400
2026-01-131,025.01,027.0999.01,005.00.00.00%214,600
2026-01-091,004.01,011.0999.01,005.0+13.0+1.31%185,100
2026-01-081,035.01,035.0990.0992.0-43.0-4.15%294,200
2026-01-071,023.01,045.01,018.01,035.0+12.0+1.17%202,700
2026-01-061,020.01,026.01,013.01,023.0+12.0+1.19%159,000
2026-01-051,024.01,033.01,007.01,011.0-11.0-1.08%163,500
2025-12-301,024.01,031.01,015.01,022.0-8.0-0.78%98,900
2025-12-291,039.01,039.01,020.01,030.0+10.0+0.98%168,300
2025-12-261,030.01,038.01,020.01,020.0-10.0-0.97%152,700
2025-12-251,034.01,038.01,027.01,030.0-4.0-0.39%160,600
2025-12-241,068.01,070.01,029.01,034.0-15.0-1.43%246,500
2025-12-231,009.01,072.01,009.01,049.0+42.0+4.17%381,700
2025-12-22980.01,032.0978.01,007.0+47.0+4.90%502,000
2025-12-19950.0968.0940.0960.0+16.0+1.69%262,700
2025-12-18922.0950.0916.0944.0+17.0+1.83%204,500
2025-12-17920.0927.0910.0927.0+8.0+0.87%136,500
2025-12-16934.0935.0916.0919.0-11.0-1.18%121,400
2025-12-15923.0932.0911.0930.0+3.0+0.32%99,400
2025-12-12926.0935.0917.0927.0+6.0+0.65%142,500
2025-12-11950.0950.0909.0921.0-23.0-2.44%210,700
2025-12-10945.0960.0942.0944.0+8.0+0.85%94,100
2025-12-09958.0958.0936.0936.0-23.0-2.40%132,000
2025-12-08961.0965.0946.0959.0+12.0+1.27%171,800
2025-12-05941.0956.0941.0947.0-4.0-0.42%80,300
2025-12-04941.0957.0941.0951.0+10.0+1.06%141,800
2025-12-03925.0953.0925.0941.0+25.0+2.73%158,500
2025-12-02941.0943.0914.0916.0-18.0-1.93%210,100
2025-12-01968.0969.0934.0934.0-31.0-3.21%165,200
2025-11-28964.0968.0956.0965.0+5.0+0.52%223,400
2025-11-27946.0962.0942.0960.0+21.0+2.24%151,100
2025-11-26937.0944.0935.0939.0+3.0+0.32%99,100
2025-11-25934.0940.0922.0936.0+17.0+1.85%184,100
2025-11-21917.0934.0910.0919.0-23.0-2.44%161,800
2025-11-20948.0953.0940.0942.0+17.0+1.84%157,000
2025-11-19934.0943.0918.0925.0-9.0-0.96%172,500
2025-11-18955.0961.0931.0934.0-28.0-2.91%210,900
2025-11-17975.0985.0958.0962.0-11.0-1.13%241,400
2025-11-14982.0996.0973.0973.0-31.0-3.09%237,800
2025-11-131,023.01,028.0990.01,004.0-8.0-0.79%301,400
2025-11-121,028.01,032.0977.01,012.0-42.0-3.98%697,400
2025-11-111,080.01,083.01,045.01,054.0-24.0-2.23%167,900
2025-11-101,038.01,083.01,038.01,078.00.00.00%229,400
2025-11-071,091.01,093.01,065.01,078.0-37.0-3.32%162,600
2025-11-061,118.01,120.01,100.01,115.0+11.0+1.00%143,300
2025-11-051,122.01,134.01,065.01,104.0-39.0-3.41%248,300
2025-11-041,130.01,158.01,121.01,143.0+14.0+1.24%314,100
2025-10-311,120.01,132.01,095.01,129.00.00.00%501,600
2025-10-301,129.01,150.01,127.01,129.0+15.0+1.35%597,200
2025-10-291,153.01,164.01,101.01,114.0-37.0-3.21%353,500
2025-10-281,178.01,181.01,144.01,151.0-32.0-2.70%197,200
2025-10-271,194.01,195.01,173.01,183.0+13.0+1.11%237,300
2025-10-241,177.01,202.01,169.01,170.0+8.0+0.69%304,700
2025-10-231,198.01,200.01,150.01,162.0-18.0-1.53%357,900
2025-10-221,161.01,191.01,149.01,180.0+20.0+1.72%431,900
2025-10-211,197.01,234.01,153.01,160.0-14.0-1.19%623,900
2025-10-201,102.01,175.01,099.01,174.0+84.0+7.71%648,800
2025-10-171,084.01,092.01,064.01,090.0-1.0-0.09%399,200
2025-10-161,027.01,091.01,020.01,091.0+68.0+6.65%311,200
2025-10-151,004.01,025.0998.01,023.0+34.0+3.44%108,900
2025-10-141,006.01,023.0987.0989.0-47.0-4.54%187,600
2025-10-101,066.01,066.01,032.01,036.0-42.0-3.90%166,600
2025-10-091,079.01,088.01,066.01,078.0+8.0+0.75%171,600
2025-10-081,095.01,100.01,066.01,070.0-21.0-1.92%240,600
2025-10-071,043.01,094.01,043.01,091.0+49.0+4.70%392,500
2025-10-061,072.01,080.01,033.01,042.0+60.0+6.11%388,300
2025-10-03947.0996.0939.0982.0+35.0+3.70%263,400
2025-10-02936.0962.0936.0947.0+11.0+1.18%190,900
2025-10-01932.0956.0931.0936.0+5.0+0.54%293,700
2025-09-30960.0960.0931.0931.0-15.0-1.59%145,400
2025-09-29938.0951.0932.0946.00.00.00%111,200
2025-09-26946.0951.0941.0946.0-9.0-0.94%78,400
2025-09-25948.0955.0938.0955.0+10.0+1.06%81,200
2025-09-24960.0960.0938.0945.0-16.0-1.66%112,800
2025-09-22946.0963.0943.0961.0+29.0+3.11%148,000
2025-09-19967.0969.0927.0932.0-25.0-2.61%217,500
2025-09-18967.0969.0950.0957.0+2.0+0.21%140,500
2025-09-17960.0964.0949.0955.0-5.0-0.52%124,000
2025-09-16947.0964.0938.0960.0+25.0+2.67%189,400
2025-09-12944.0945.0934.0935.0——130,600

直近120営業日分を表示