イベントチャート
6900 東京電波のイベントデータが見つかりませんでした。
2013/03/04～2013/07/26
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 07/26 | 727 | 745 | 710 | 724 | -2.43% | 58,400 | 68億1805万 | -3.21% |
| 07/25 | 731 | 747 | 729 | 742 | +1.64% | 23,000 | 69億8756万 | -0.67% |
| 07/24 | 715 | 735 | 715 | 730 | +3.69% | 36,300 | 68億7455万 | -2.28% |
| 07/23 | 687 | 707 | 687 | 704 | +1% | 21,500 | 66億2970万 | -5.76% |
| 07/22 | 719 | 721 | 692 | 697 | -2.65% | 23,600 | 65億6378万 | -6.82% |
| 07/19 | 741 | 745 | 701 | 716 | -2.85% | 33,900 | 67億4271万 | -4.28% |
| 07/18 | 739 | 745 | 732 | 737 | +0.82% | 27,400 | 69億4047万 | -1.47% |
| 07/17 | 750 | 754 | 729 | 731 | -2.27% | 12,500 | 68億8397万 | -2.4% |
| 07/16 | 764 | 772 | 745 | 748 | -0.13% | 27,400 | 70億4406万 | -0.27% |
| 07/12 | 778 | 784 | 747 | 749 | -3.97% | 26,800 | 70億5348万 | -0.4% |
| 07/11 | 782 | 796 | 779 | 780 | -1.27% | 9,200 | 73億4541万 | +3.72% |
| 07/10 | 775 | 795 | 775 | 790 | +0.64% | 19,900 | 74億3958万 | +5.19% |
| 07/09 | 784 | 789 | 780 | 785 | +0.9% | 8,000 | 73億9250万 | +4.53% |
| 07/08 | 791 | 799 | 778 | 778 | -1.39% | 14,700 | 73億2658万 | +3.32% |
| 07/05 | 785 | 793 | 781 | 789 | +1.02% | 10,000 | 74億3017万 | +4.78% |
| 07/04 | 799 | 799 | 780 | 781 | -0.76% | 18,700 | 73億5483万 | +3.72% |
| 07/03 | 780 | 795 | 780 | 787 | +0.51% | 18,800 | 74億1133万 | +4.52% |
| 07/02 | 767 | 785 | 765 | 783 | +3.16% | 20,100 | 73億7366万 | +3.98% |
| 07/01 | 753 | 760 | 745 | 759 | +0.93% | 12,300 | 71億4765万 | +0.66% |
| 06/28 | 731 | 752 | 731 | 752 | +4.74% | 12,200 | 70億8173万 | -0.4% |
| 06/27 | 707 | 718 | 702 | 718 | +1.56% | 7,700 | 67億6154万 | -5.15% |
| 06/26 | 724 | 730 | 706 | 707 | -3.15% | 9,500 | 66億5796万 | -7.1% |
| 06/25 | 719 | 738 | 717 | 730 | -0.54% | 17,600 | 68億7455万 | -4.95% |
| 06/24 | 743 | 752 | 734 | 734 | -0.68% | 6,500 | 69億1222万 | -4.92% |
| 06/21 | 691 | 739 | 691 | 739 | +2.5% | 22,900 | 69億5931万 | -4.89% |
| 06/20 | 739 | 739 | 721 | 721 | -2.83% | 5,700 | 67億8980万 | -7.92% |
| 06/19 | 746 | 746 | 731 | 742 | +4.36% | 6,400 | 69億8756万 | -5.96% |
| 06/18 | 728 | 742 | 711 | 711 | -3.13% | 8,100 | 66億9562万 | -10.34% |
| 06/17 | 696 | 739 | 696 | 734 | +3.67% | 13,700 | 69億1222万 | -8.02% |
| 06/14 | 732 | 733 | 697 | 708 | -1.26% | 35,400 | 66億6737万 | -11.72% |
| 06/13 | 742 | 743 | 717 | 717 | -4.78% | 15,200 | 67億5213万 | -11.04% |
| 06/12 | 760 | 769 | 741 | 753 | -1.57% | 12,800 | 70億9115万 | -6.92% |
| 06/11 | 771 | 808 | 758 | 765 | -2.67% | 43,200 | 72億415万 | -5.67% |
| 06/10 | 751 | 789 | 751 | 786 | +6.22% | 18,100 | 74億191万 | -3.2% |
| 06/07 | 746 | 757 | 718 | 740 | -4.15% | 44,800 | 69億6872万 | -8.87% |
| 06/06 | 786 | 795 | 771 | 772 | -1.78% | 20,700 | 72億7007万 | -5.16% |
| 06/05 | 829 | 829 | 786 | 786 | -5.19% | 9,100 | 74億191万 | -3.56% |
| 06/04 | 777 | 830 | 768 | 829 | +6.28% | 40,800 | 78億685万 | +1.97% |
| 06/03 | 772 | 806 | 772 | 780 | -0.89% | 14,000 | 73億4541万 | -3.82% |
| 05/31 | 800 | 800 | 784 | 787 | +0.9% | 18,300 | 74億1133万 | -2.96% |
| 05/30 | 780 | 808 | 771 | 780 | -2.38% | 18,300 | 73億4541万 | -3.7% |
| 05/29 | 820 | 829 | 794 | 799 | -1.72% | 23,900 | 75億2434万 | -1.36% |
| 05/28 | 752 | 823 | 750 | 813 | +5.17% | 32,400 | 76億5618万 | +0.49% |
| 05/27 | 795 | 814 | 773 | 773 | -4.57% | 23,900 | 72億7949万 | -4.33% |
| 05/24 | 824 | 854 | 784 | 810 | -0.61% | 55,400 | 76億2793万 | +0.12% |
| 05/23 | 860 | 873 | 810 | 815 | -6.43% | 53,500 | 76億7501万 | +0.87% |
| 05/22 | 843 | 873 | 842 | 871 | +3.44% | 41,100 | 82億238万 | +7.93% |
| 05/21 | 851 | 863 | 841 | 842 | -2.55% | 35,400 | 79億2928万 | +4.73% |
| 05/20 | 863 | 869 | 851 | 864 | -0.46% | 33,500 | 81億3646万 | +7.73% |
| 05/17 | 876 | 876 | 859 | 868 | -0.8% | 58,700 | 81億7412万 | +8.91% |
| 05/16 | 872 | 882 | 856 | 875 | +2.1% | 56,200 | 82億4005万 | +10.48% |
| 05/15 | 837 | 869 | 837 | 857 | +3.13% | 59,300 | 80億7054万 | +9.03% |
| 05/14 | 830 | 836 | 822 | 831 | +1.22% | 18,100 | 78億2569万 | +6.68% |
| 05/13 | 820 | 850 | 817 | 821 | +0.61% | 31,100 | 77億3152万 | +6.21% |
| 05/10 | 800 | 818 | 800 | 816 | +3.42% | 44,500 | 76億8443万 | +6.39% |
| 05/09 | 798 | 805 | 787 | 789 | -1.62% | 45,700 | 74億3017万 | +3.82% |
| 05/08 | 801 | 805 | 799 | 802 | +0.12% | 39,900 | 75億5259万 | +6.23% |
| 05/07 | 804 | 811 | 799 | 801 | +1.91% | 40,100 | 75億4317万 | +6.8% |
| 05/02 | 788 | 797 | 785 | 786 | -0.88% | 13,800 | 74億191万 | +5.36% |
| 05/01 | 801 | 806 | 785 | 793 | +1.93% | 26,700 | 74億6783万 | +6.87% |
| 04/30 | 751 | 782 | 751 | 778 | +3.05% | 19,800 | 73億2658万 | +5.42% |
| 04/26 | 769 | 774 | 747 | 755 | -1.82% | 28,100 | 71億998万 | +3% |
| 04/25 | 780 | 780 | 761 | 769 | -0.52% | 31,000 | 72億4182万 | +5.34% |
| 04/24 | 783 | 783 | 768 | 773 | +0.65% | 23,000 | 72億7949万 | +6.33% |
| 04/23 | 777 | 785 | 766 | 768 | -1.66% | 30,700 | 72億3240万 | +6.22% |
| 04/22 | 790 | 794 | 781 | 781 | +0.13% | 31,300 | 73億5483万 | +8.62% |
| 04/19 | 784 | 786 | 770 | 780 | -0.51% | 13,700 | 73億4541万 | +9.09% |
| 04/18 | 796 | 798 | 781 | 784 | -2.12% | 12,400 | 73億8308万 | +10.27% |
| 04/17 | 784 | 804 | 784 | 801 | +3.35% | 21,200 | 75億4317万 | +13.3% |
| 04/16 | 765 | 789 | 765 | 775 | -1.27% | 17,500 | 72億9833万 | +10.71% |
| 04/15 | 805 | 805 | 781 | 785 | -1.88% | 24,900 | 73億9250万 | +12.95% |
| 04/12 | 792 | 809 | 790 | 800 | +1.01% | 69,600 | 75億3376万 | +16.11% |
| 04/11 | 760 | 792 | 760 | 792 | +5.18% | 47,300 | 74億5842万 | +16.3% |
| 04/10 | 750 | 754 | 740 | 753 | +1.76% | 61,300 | 70億9115万 | +11.56% |
| 04/09 | 720 | 740 | 715 | 740 | +3.64% | 78,600 | 69億6872万 | +10.61% |
| 04/08 | 705 | 723 | 705 | 714 | +2.15% | 52,600 | 67億2388万 | +7.53% |
| 04/05 | 702 | 707 | 688 | 699 | +4.02% | 95,700 | 65億8262万 | +6.07% |
| 04/04 | 658 | 672 | 642 | 672 | +1.97% | 19,600 | 63億2835万 | +2.6% |
| 04/03 | 640 | 669 | 639 | 659 | +1.7% | 17,400 | 62億593万 | +1.23% |
| 04/02 | 656 | 656 | 626 | 648 | -2.11% | 53,700 | 61億234万 | +0.15% |
| 04/01 | 687 | 692 | 662 | 662 | -3.92% | 24,200 | 62億3418万 | +2.64% |
| 03/29 | 690 | 695 | 687 | 689 | -0.72% | 22,700 | 64億8845万 | +7.32% |
| 03/28 | 689 | 700 | 686 | 694 | -0.29% | 30,000 | 65億3553万 | +8.78% |
| 03/27 | 684 | 700 | 684 | 696 | +3.11% | 22,600 | 65億5437万 | +9.78% |
| 03/26 | 661 | 683 | 661 | 675 | +1.5% | 60,400 | 63億5661万 | +7.31% |
| 03/25 | 681 | 690 | 665 | 665 | -1.77% | 42,000 | 62億6243万 | +6.23% |
| 03/22 | 683 | 690 | 677 | 677 | -1.88% | 66,400 | 63億7544万 | +8.84% |
| 03/21 | 685 | 697 | 685 | 690 | +2.22% | 38,800 | 64億9786万 | +11.83% |
| 03/19 | 669 | 680 | 669 | 675 | +1.66% | 21,400 | 63億5661万 | +11.02% |
| 03/18 | 680 | 680 | 664 | 664 | -4.46% | 36,200 | 62億5302万 | +10.85% |
| 03/15 | 687 | 698 | 684 | 695 | +2.06% | 49,100 | 65億4495万 | +17.4% |
| 03/14 | 666 | 683 | 664 | 681 | +2.71% | 51,900 | 64億1311万 | +16.61% |
| 03/13 | 645 | 664 | 640 | 663 | +3.59% | 65,600 | 62億4360万 | +14.9% |
| 03/12 | 649 | 649 | 639 | 640 | -1.08% | 31,200 | 60億2700万 | +11.89% |
| 03/11 | 630 | 649 | 628 | 647 | +3.85% | 62,600 | 60億9292万 | +13.91% |
| 03/08 | 634 | 634 | 622 | 623 | -0.16% | 47,200 | 58億6691万 | +11.05% |
| 03/07 | 635 | 636 | 623 | 624 | -1.11% | 47,500 | 58億7633万 | +12.43% |
| 03/06 | 614 | 633 | 614 | 631 | +3.78% | 70,200 | 59億4225万 | +15.15% |
| 03/05 | 609 | 611 | 607 | 608 | -0.65% | 23,400 | 57億2565万 | +12.59% |
| 03/04 | 603 | 641 | 602 | 612 | +2.68% | 143,000 | 57億6332万 | +14.61% |
