双信電機(6938)の株価時系列情報
双信電機(6938)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/16 | 478 | 479 | 478 | 479 | 99,500 |
| 2024/07/12 | 478 | 479 | 478 | 478 | 16,000 |
| 2024/07/11 | 478 | 478 | 478 | 478 | 8,700 |
| 2024/07/10 | 478 | 478 | 478 | 478 | 10,400 |
| 2024/07/09 | 478 | 478 | 478 | 478 | 61,700 |
| 2024/07/08 | 478 | 479 | 478 | 478 | 12,200 |
| 2024/07/05 | 478 | 479 | 478 | 479 | 3,900 |
| 2024/07/04 | 478 | 480 | 478 | 479 | 2,500 |
| 2024/07/03 | 478 | 480 | 478 | 478 | 19,300 |
| 2024/07/02 | 478 | 478 | 478 | 478 | 21,900 |
| 2024/07/01 | 478 | 478 | 478 | 478 | 3,600 |
| 2024/06/28 | 478 | 479 | 478 | 478 | 8,000 |
| 2024/06/27 | 478 | 479 | 478 | 478 | 38,800 |
| 2024/06/26 | 477 | 478 | 477 | 478 | 4,000 |
| 2024/06/25 | 478 | 479 | 478 | 479 | 21,000 |
| 2024/06/24 | 478 | 479 | 478 | 478 | 8,800 |
| 2024/06/21 | 478 | 479 | 478 | 479 | 31,600 |
| 2024/06/20 | 478 | 479 | 477 | 478 | 55,000 |
| 2024/06/19 | 478 | 479 | 478 | 478 | 141,000 |
| 2024/06/18 | 478 | 480 | 478 | 479 | 16,800 |
| 2024/06/17 | 478 | 480 | 478 | 480 | 47,700 |
| 2024/06/14 | 478 | 480 | 478 | 480 | 19,500 |
| 2024/06/13 | 478 | 480 | 478 | 479 | 4,500 |
| 2024/06/12 | 479 | 479 | 478 | 478 | 3,000 |
| 2024/06/11 | 478 | 480 | 478 | 480 | 13,300 |
| 2024/06/10 | 478 | 479 | 478 | 478 | 5,500 |
| 2024/06/07 | 478 | 478 | 478 | 478 | 2,700 |
| 2024/06/06 | 479 | 479 | 478 | 478 | 1,600 |
| 2024/06/05 | 478 | 480 | 478 | 478 | 8,600 |
| 2024/06/04 | 479 | 479 | 479 | 479 | 36,300 |
| 2024/06/03 | 479 | 480 | 479 | 480 | 45,400 |
| 2024/05/31 | 479 | 480 | 479 | 480 | 5,100 |
| 2024/05/30 | 479 | 480 | 479 | 479 | 15,200 |
| 2024/05/29 | 479 | 479 | 479 | 479 | 5,900 |
| 2024/05/28 | 479 | 480 | 479 | 480 | 7,300 |
| 2024/05/27 | 479 | 480 | 479 | 479 | 5,500 |
| 2024/05/24 | 479 | 480 | 479 | 479 | 11,000 |
| 2024/05/23 | 479 | 479 | 479 | 479 | 12,000 |
| 2024/05/22 | 478 | 479 | 478 | 478 | 14,500 |
| 2024/05/21 | 479 | 479 | 478 | 478 | 238,000 |
| 2024/05/20 | 478 | 479 | 478 | 479 | 6,100 |
| 2024/05/17 | 478 | 479 | 478 | 479 | 27,400 |
| 2024/05/16 | 479 | 479 | 478 | 479 | 73,100 |
| 2024/05/15 | 478 | 479 | 477 | 479 | 259,000 |
| 2024/05/14 | 478 | 478 | 477 | 478 | 489,900 |
| 2024/05/13 | 477 | 478 | 477 | 478 | 339,700 |
| 2024/05/10 | 477 | 479 | 477 | 478 | 285,700 |
| 2024/05/09 | 476 | 491 | 475 | 476 | 1,055,000 |
| 2024/05/08 | 478 | 478 | 476 | 476 | 93,200 |
| 2024/05/07 | 479 | 480 | 479 | 479 | 562,200 |
| 2024/05/02 | 479 | 480 | 479 | 479 | 126,100 |
| 2024/05/01 | 479 | 480 | 479 | 479 | 302,700 |
| 2024/04/30 | 479 | 480 | 479 | 479 | 57,300 |
| 2024/04/26 | 479 | 480 | 479 | 479 | 143,900 |
| 2024/04/25 | 479 | 480 | 479 | 479 | 46,200 |
| 2024/04/24 | 479 | 480 | 479 | 480 | 53,600 |
| 2024/04/23 | 480 | 480 | 479 | 479 | 104,100 |
| 2024/04/22 | 479 | 480 | 479 | 479 | 71,600 |
| 2024/04/19 | 479 | 480 | 479 | 479 | 219,600 |
| 2024/04/18 | 479 | 480 | 479 | 479 | 33,700 |
| 2024/04/17 | 479 | 480 | 479 | 479 | 41,800 |
| 2024/04/16 | 479 | 479 | 479 | 479 | 366,100 |
| 2024/04/15 | 479 | 480 | 479 | 479 | 78,400 |
| 2024/04/12 | 479 | 480 | 479 | 479 | 37,000 |
| 2024/04/11 | 479 | 480 | 479 | 479 | 299,000 |
| 2024/04/10 | 479 | 479 | 478 | 478 | 207,900 |
| 2024/04/09 | 479 | 480 | 478 | 479 | 394,200 |
| 2024/04/08 | 479 | 479 | 478 | 478 | 209,300 |
| 2024/04/05 | 478 | 479 | 478 | 479 | 75,400 |
| 2024/04/04 | 479 | 479 | 478 | 479 | 153,300 |
| 2024/04/03 | 479 | 479 | 478 | 479 | 195,000 |
| 2024/04/02 | 479 | 479 | 478 | 478 | 186,600 |
| 2024/04/01 | 479 | 480 | 478 | 479 | 422,400 |
| 2024/03/29 | 479 | 480 | 478 | 479 | 566,500 |
| 2024/03/28 | 479 | 480 | 478 | 480 | 1,785,500 |
| 2024/03/27 | 471 | 471 | 471 | 471 | 185,500 |
| 2024/03/26 | 391 | 391 | 391 | 391 | 63,800 |
| 2024/03/25 | 315 | 317 | 310 | 311 | 15,500 |
| 2024/03/22 | 315 | 316 | 310 | 316 | 27,500 |
| 2024/03/21 | 308 | 314 | 307 | 314 | 26,200 |
| 2024/03/19 | 305 | 309 | 305 | 309 | 9,400 |
| 2024/03/18 | 312 | 312 | 300 | 305 | 28,700 |
| 2024/03/15 | 308 | 312 | 307 | 310 | 8,900 |
| 2024/03/14 | 309 | 310 | 304 | 308 | 11,500 |
| 2024/03/13 | 305 | 309 | 304 | 309 | 12,500 |
| 2024/03/12 | 302 | 306 | 301 | 305 | 29,700 |
| 2024/03/11 | 314 | 314 | 301 | 303 | 69,100 |
| 2024/03/08 | 317 | 334 | 307 | 319 | 197,900 |
| 2024/03/07 | 297 | 366 | 293 | 316 | 678,300 |
| 2024/03/06 | 290 | 296 | 290 | 294 | 13,100 |
| 2024/03/05 | 292 | 293 | 291 | 292 | 8,800 |
| 2024/03/04 | 294 | 295 | 292 | 293 | 14,300 |
| 2024/03/01 | 295 | 296 | 294 | 294 | 7,100 |
| 2024/02/29 | 299 | 299 | 294 | 295 | 10,700 |
| 2024/02/28 | 296 | 300 | 294 | 298 | 16,900 |
| 2024/02/27 | 295 | 296 | 294 | 296 | 10,200 |
| 2024/02/26 | 291 | 295 | 291 | 294 | 17,000 |
| 2024/02/22 | 295 | 296 | 293 | 294 | 12,900 |
| 2024/02/21 | 295 | 295 | 293 | 293 | 17,000 |
| 2024/02/20 | 293 | 296 | 293 | 296 | 5,000 |
| 2024/02/19 | 288 | 295 | 288 | 295 | 31,100 |
| 2024/02/16 | 286 | 288 | 284 | 288 | 29,600 |
| 2024/02/15 | 290 | 291 | 286 | 286 | 21,700 |
| 2024/02/14 | 289 | 291 | 288 | 290 | 16,300 |
| 2024/02/13 | 297 | 298 | 289 | 293 | 49,200 |
| 2024/02/09 | 293 | 298 | 291 | 296 | 37,800 |
| 2024/02/08 | 295 | 296 | 293 | 295 | 15,200 |
| 2024/02/07 | 298 | 298 | 295 | 295 | 27,400 |
| 2024/02/06 | 303 | 303 | 298 | 298 | 11,600 |
| 2024/02/05 | 305 | 306 | 298 | 302 | 33,800 |
| 2024/02/02 | 303 | 307 | 302 | 306 | 18,600 |
| 2024/02/01 | 308 | 308 | 300 | 304 | 47,900 |
| 2024/01/31 | 315 | 318 | 311 | 311 | 33,600 |
| 2024/01/30 | 324 | 324 | 310 | 310 | 87,400 |
| 2024/01/29 | 314 | 323 | 312 | 323 | 31,200 |
| 2024/01/26 | 310 | 314 | 310 | 312 | 21,300 |
| 2024/01/25 | 308 | 312 | 307 | 310 | 30,700 |
| 2024/01/24 | 309 | 309 | 305 | 306 | 7,800 |
| 2024/01/23 | 309 | 311 | 307 | 307 | 11,800 |
| 2024/01/22 | 300 | 312 | 300 | 310 | 28,000 |
| 2024/01/19 | 302 | 305 | 300 | 301 | 23,200 |
| 2024/01/18 | 302 | 306 | 301 | 301 | 11,600 |
| 2024/01/17 | 299 | 310 | 299 | 302 | 39,100 |
| 2024/01/16 | 301 | 301 | 299 | 299 | 9,600 |
| 2024/01/15 | 302 | 302 | 300 | 300 | 15,300 |
| 2024/01/12 | 303 | 305 | 299 | 301 | 33,900 |
| 2024/01/11 | 303 | 305 | 302 | 305 | 11,500 |
| 2024/01/10 | 303 | 305 | 303 | 304 | 16,100 |
| 2024/01/09 | 303 | 304 | 301 | 304 | 13,200 |
| 2024/01/05 | 303 | 303 | 301 | 303 | 10,000 |
| 2024/01/04 | 299 | 304 | 296 | 301 | 19,400 |
| 2023/12/29 | 298 | 300 | 295 | 296 | 19,600 |
| 2023/12/28 | 297 | 308 | 293 | 299 | 46,000 |
| 2023/12/27 | 289 | 295 | 285 | 293 | 81,600 |
| 2023/12/26 | 290 | 295 | 286 | 287 | 37,000 |
| 2023/12/25 | 298 | 298 | 290 | 290 | 38,000 |
| 2023/12/22 | 297 | 299 | 295 | 297 | 20,200 |
| 2023/12/21 | 288 | 299 | 288 | 298 | 43,000 |
| 2023/12/20 | 288 | 294 | 287 | 291 | 62,700 |
| 2023/12/19 | 304 | 305 | 283 | 287 | 224,000 |
| 2023/12/18 | 308 | 308 | 303 | 306 | 41,600 |
| 2023/12/15 | 314 | 314 | 310 | 310 | 15,600 |
| 2023/12/14 | 311 | 314 | 311 | 311 | 6,900 |
| 2023/12/13 | 314 | 315 | 311 | 312 | 25,400 |
| 2023/12/12 | 316 | 317 | 314 | 314 | 23,000 |
| 2023/12/11 | 316 | 321 | 315 | 317 | 20,400 |
| 2023/12/08 | 317 | 317 | 315 | 315 | 23,800 |
| 2023/12/07 | 319 | 321 | 318 | 319 | 10,800 |
| 2023/12/06 | 319 | 322 | 319 | 320 | 11,500 |
| 2023/12/05 | 320 | 322 | 319 | 320 | 7,500 |
| 2023/12/04 | 322 | 323 | 320 | 322 | 12,700 |
| 2023/12/01 | 327 | 327 | 320 | 320 | 25,200 |
| 2023/11/30 | 325 | 328 | 325 | 327 | 5,800 |
| 2023/11/29 | 326 | 328 | 325 | 325 | 3,000 |
| 2023/11/28 | 324 | 328 | 324 | 327 | 12,600 |
| 2023/11/27 | 327 | 328 | 325 | 328 | 9,300 |
| 2023/11/24 | 329 | 329 | 324 | 325 | 11,000 |
| 2023/11/22 | 324 | 328 | 324 | 328 | 7,000 |
| 2023/11/21 | 330 | 330 | 325 | 327 | 19,400 |
| 2023/11/20 | 321 | 329 | 321 | 327 | 28,600 |
| 2023/11/17 | 319 | 321 | 316 | 321 | 24,900 |
| 2023/11/16 | 315 | 320 | 314 | 318 | 30,400 |
| 2023/11/15 | 314 | 316 | 314 | 315 | 20,700 |
| 2023/11/14 | 319 | 319 | 314 | 316 | 14,600 |
| 2023/11/13 | 319 | 319 | 317 | 317 | 3,200 |
| 2023/11/10 | 318 | 320 | 316 | 318 | 17,200 |
| 2023/11/09 | 318 | 319 | 315 | 317 | 13,300 |
| 2023/11/08 | 321 | 321 | 317 | 318 | 13,300 |
| 2023/11/07 | 320 | 323 | 320 | 320 | 20,700 |
| 2023/11/06 | 326 | 327 | 322 | 325 | 13,300 |
| 2023/11/02 | 321 | 326 | 320 | 326 | 21,500 |
| 2023/11/01 | 321 | 324 | 317 | 323 | 22,300 |
| 2023/10/31 | 325 | 325 | 315 | 323 | 31,200 |
| 2023/10/30 | 328 | 331 | 323 | 323 | 111,200 |
| 2023/10/27 | 333 | 335 | 330 | 334 | 19,200 |
| 2023/10/26 | 335 | 341 | 333 | 334 | 18,600 |
| 2023/10/25 | 332 | 340 | 332 | 337 | 28,800 |
| 2023/10/24 | 331 | 331 | 326 | 331 | 15,200 |
| 2023/10/23 | 334 | 338 | 331 | 331 | 17,700 |
| 2023/10/20 | 331 | 337 | 330 | 337 | 14,300 |
| 2023/10/19 | 336 | 336 | 332 | 332 | 12,900 |
| 2023/10/18 | 336 | 337 | 334 | 336 | 7,600 |
| 2023/10/17 | 337 | 339 | 334 | 334 | 6,700 |
| 2023/10/16 | 335 | 341 | 334 | 336 | 26,000 |
| 2023/10/13 | 339 | 339 | 334 | 335 | 25,800 |
| 2023/10/12 | 333 | 340 | 331 | 334 | 25,400 |
| 2023/10/11 | 332 | 333 | 331 | 332 | 10,900 |
| 2023/10/10 | 332 | 333 | 331 | 332 | 16,200 |
| 2023/10/06 | 333 | 334 | 331 | 332 | 12,000 |
| 2023/10/05 | 333 | 334 | 331 | 332 | 14,300 |
| 2023/10/04 | 333 | 335 | 331 | 331 | 19,300 |
| 2023/10/03 | 338 | 343 | 335 | 336 | 27,400 |
| 2023/10/02 | 340 | 343 | 338 | 338 | 12,300 |
| 2023/09/29 | 343 | 343 | 339 | 339 | 13,100 |
| 2023/09/28 | 347 | 347 | 341 | 341 | 11,400 |
| 2023/09/27 | 339 | 346 | 333 | 346 | 41,400 |
| 2023/09/26 | 339 | 342 | 338 | 338 | 10,500 |
| 2023/09/25 | 342 | 343 | 339 | 340 | 7,600 |
| 2023/09/22 | 340 | 342 | 337 | 340 | 20,700 |
| 2023/09/21 | 347 | 347 | 344 | 345 | 6,900 |