日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 690 699 670 690 10,900
2002/12/27 690 690 680 690 13,400
2002/12/26 663 691 663 680 21,500
2002/12/25 659 681 654 673 32,900
2002/12/24 716 716 675 679 20,200
2002/12/20 666 700 666 696 89,000
2002/12/19 697 703 695 696 55,300
2002/12/18 696 710 690 700 81,400
2002/12/17 724 735 706 706 163,400
2002/12/16 680 712 661 710 238,400
2002/12/13 679 685 665 680 136,800
2002/12/12 657 670 655 661 59,400
2002/12/11 670 670 620 649 56,500
2002/12/10 649 674 645 674 45,300
2002/12/09 679 681 669 679 50,300
2002/12/06 650 669 620 669 48,600
2002/12/05 656 670 640 650 28,300
2002/12/04 686 686 650 656 138,500
2002/12/03 685 688 670 685 66,200
2002/12/02 709 709 680 688 123,600
2002/11/29 660 695 652 689 203,200
2002/11/28 635 660 630 650 115,000
2002/11/27 614 625 606 625 41,700
2002/11/26 618 619 600 604 37,300
2002/11/25 609 620 592 613 64,600
2002/11/22 579 608 555 605 80,100
2002/11/21 585 585 557 561 8,800
2002/11/20 565 585 565 579 8,200
2002/11/19 561 579 560 575 22,400
2002/11/18 550 612 550 600 66,100
2002/11/15 531 585 530 568 53,100
2002/11/14 605 605 508 515 37,200
2002/11/13 595 616 580 606 45,500
2002/11/12 568 610 558 610 35,900
2002/11/11 595 596 559 571 52,700
2002/11/08 520 578 515 577 122,800
2002/11/07 510 520 500 520 60,100
2002/11/06 530 540 500 513 67,800
2002/11/05 498 530 498 515 130,900
2002/11/01 556 570 516 517 229,300
2002/10/31 632 640 596 596 460,000
2002/10/30 664 669 649 652 145,400
2002/10/29 678 678 652 669 113,200
2002/10/28 688 688 662 684 152,400
2002/10/25 656 705 656 685 324,200
2002/10/24 604 665 600 664 210,200
2002/10/23 600 617 562 604 410,700
2002/10/22 604 604 604 604 173,400
2002/10/18 411 424 411 424 12,500
2002/10/17 419 419 410 415 700
2002/10/16 409 419 405 410 10,700
2002/10/15 405 410 405 409 5,000
2002/10/11 396 410 396 400 3,100
2002/10/10 400 400 386 400 5,700
2002/10/09 420 420 420 420 100
2002/10/08 420 420 403 410 4,800
2002/10/07 440 440 410 420 3,500
2002/10/04 444 445 437 440 4,100
2002/10/03 440 443 438 439 2,700
2002/10/02 448 448 448 448 900
2002/10/01 445 447 436 442 4,700
2002/09/30 435 442 435 442 3,700
2002/09/27 443 449 437 449 6,600
2002/09/26 449 450 440 440 4,800
2002/09/25 448 448 448 448 1,400
2002/09/24 440 454 435 448 4,300
2002/09/20 442 450 440 450 4,400
2002/09/19 450 455 441 455 2,000
2002/09/18 446 446 446 446 800
2002/09/17 440 442 435 441 5,000
2002/09/13 445 445 432 435 4,300
2002/09/12 432 435 432 432 1,500
2002/09/11 438 438 435 435 4,000
2002/09/10 443 443 438 438 4,800
2002/09/09 446 446 442 442 1,600
2002/09/06 442 442 440 441 2,900
2002/09/05 445 445 445 445 200
2002/09/04 460 460 450 450 88,400
2002/09/03 466 466 460 461 6,400
2002/09/02 468 472 465 465 2,300
2002/08/30 466 468 466 468 1,000
2002/08/29 467 467 460 461 2,000
2002/08/28 461 468 460 468 3,600
2002/08/27 474 474 460 460 10,200
2002/08/26 464 475 464 475 14,300
2002/08/23 466 473 465 465 27,100
2002/08/22 473 473 463 463 30,300
2002/08/21 475 484 465 484 103,600
2002/08/20 520 542 520 540 24,300
2002/08/19 520 530 520 529 22,600
2002/08/16 520 524 511 520 27,400
2002/08/15 527 529 517 520 14,700
2002/08/14 518 524 517 524 11,100
2002/08/13 517 519 517 517 10,400
2002/08/12 525 525 512 523 16,100
2002/08/09 492 500 492 500 20,600
2002/08/08 474 484 474 482 10,800
2002/08/07 473 473 469 473 3,900
2002/08/06 472 472 461 463 19,300
2002/08/05 470 473 461 473 3,200
2002/08/02 467 473 467 473 3,100
2002/08/01 484 484 473 473 4,200
2002/07/31 485 490 485 490 1,000
2002/07/30 470 485 470 485 2,100
2002/07/29 466 470 465 465 4,800
2002/07/26 470 470 460 460 4,600
2002/07/25 480 480 467 467 4,500
2002/07/24 470 471 470 470 3,900
2002/07/23 470 480 465 480 4,800
2002/07/22 470 480 470 470 3,100
2002/07/19 480 490 480 490 1,100
2002/07/18 470 482 470 482 3,200
2002/07/17 460 475 460 465 5,200
2002/07/16 460 465 460 460 27,200
2002/07/15 481 481 470 470 7,800
2002/07/12 481 491 478 480 8,200
2002/07/11 485 485 481 481 1,600
2002/07/10 495 495 485 485 9,400
2002/07/09 490 490 481 489 3,400
2002/07/08 490 500 490 500 7,500
2002/07/05 485 490 485 490 4,000
2002/07/04 499 499 490 490 2,200
2002/07/03 478 499 478 499 200
2002/07/02 470 477 470 477 2,500
2002/07/01 495 500 495 500 4,000
2002/06/28 490 495 490 495 4,300
2002/06/27 485 485 480 481 5,000
2002/06/26 500 500 500 500 400
2002/06/25 494 494 493 493 1,400
2002/06/24 467 480 466 478 3,400
2002/06/21 480 480 472 480 14,900
2002/06/20 480 480 478 480 1,300
2002/06/19 500 501 500 500 3,700
2002/06/18 500 500 490 500 2,300
2002/06/17 510 510 500 500 6,100
2002/06/14 501 505 500 500 7,700
2002/06/13 506 520 501 501 7,100
2002/06/12 510 510 505 505 1,900
2002/06/11 513 516 508 516 2,700
2002/06/10 513 520 513 513 4,200
2002/06/07 520 520 513 513 3,700
2002/06/06 525 529 525 526 8,400
2002/06/05 520 525 520 525 11,900
2002/06/04 524 524 502 520 6,400
2002/06/03 529 529 520 529 8,600
2002/05/31 520 530 520 529 6,800
2002/05/30 530 530 520 520 4,200
2002/05/29 515 520 515 520 5,700
2002/05/28 525 528 518 528 7,400
2002/05/27 540 540 520 530 4,400
2002/05/24 528 540 528 537 12,600
2002/05/23 525 529 525 528 3,900
2002/05/22 520 530 520 525 2,000
2002/05/21 535 535 500 500 8,600
2002/05/20 546 546 521 530 5,600
2002/05/17 540 544 521 540 17,800
2002/05/16 538 540 516 540 15,300
2002/05/15 510 530 510 530 1,400
2002/05/14 521 521 505 519 3,300
2002/05/13 528 528 515 521 2,600
2002/05/10 505 505 505 505 200
2002/05/09 510 510 505 505 2,700
2002/05/08 500 510 491 501 4,700
2002/05/07 500 505 500 500 2,200
2002/05/02 530 530 530 530 2,900
2002/05/01 540 540 530 530 3,800
2002/04/30 541 541 540 540 5,000
2002/04/26 545 550 540 540 4,900
2002/04/25 540 545 536 544 6,600
2002/04/24 539 539 529 539 6,600
2002/04/23 540 540 523 526 6,400
2002/04/22 540 550 535 540 5,200
2002/04/19 530 539 528 539 10,100
2002/04/18 528 530 527 528 9,300
2002/04/17 527 527 520 527 4,300
2002/04/16 528 528 510 528 6,400
2002/04/15 499 529 499 528 8,900
2002/04/12 505 529 501 529 5,100
2002/04/11 535 545 520 545 4,800
2002/04/09 545 545 545 545 100
2002/04/08 546 546 545 545 6,500
2002/04/05 550 550 546 548 5,600
2002/04/04 529 545 529 545 5,000
2002/04/03 490 529 490 529 10,600
2002/04/02 515 515 495 495 5,200
2002/04/01 530 535 515 515 8,400
2002/03/29 545 549 545 548 2,200
2002/03/28 530 548 525 545 4,000
2002/03/27 535 550 530 548 2,600
2002/03/26 545 545 530 530 8,200
2002/03/25 555 558 550 550 10,900
2002/03/22 570 570 550 555 5,300
2002/03/20 567 570 561 570 11,000
2002/03/19 579 579 560 577 7,800
2002/03/18 580 580 551 580 3,500
2002/03/15 549 560 540 560 9,200
2002/03/14 532 550 532 550 5,000
2002/03/13 535 550 535 550 11,600
2002/03/12 591 591 550 580 20,500
2002/03/11 581 599 561 590 21,000
2002/03/08 531 555 530 551 20,700
2002/03/07 548 550 536 536 8,200
2002/03/06 506 530 505 530 38,200
2002/03/05 520 530 505 505 16,200
2002/03/04 495 520 495 500 12,300
2002/03/01 485 519 475 490 11,200
2002/02/28 515 520 500 514 27,900
2002/02/27 480 505 478 505 25,800
2002/02/26 450 484 450 468 31,400
2002/02/25 441 452 440 450 16,600
2002/02/22 440 450 439 439 20,900
2002/02/21 414 444 414 443 20,300
2002/02/20 410 444 410 429 8,200
2002/02/19 401 410 401 410 7,200
2002/02/18 405 405 395 398 11,000
2002/02/15 392 402 389 389 12,300
2002/02/14 391 405 388 395 19,800
2002/02/13 390 395 388 388 12,600
2002/02/12 385 390 385 390 21,600
2002/02/08 390 390 385 385 5,700
2002/02/07 390 390 385 385 3,700
2002/02/06 387 394 385 394 5,900
2002/02/05 391 391 390 390 3,100
2002/02/04 397 397 390 390 4,600
2002/02/01 400 401 397 397 5,500
2002/01/31 406 410 400 401 4,300
2002/01/30 400 400 400 400 2,500
2002/01/29 401 401 400 400 5,000
2002/01/28 410 410 402 402 3,000
2002/01/25 400 408 400 408 3,600
2002/01/24 410 410 400 400 3,600
2002/01/23 410 410 403 403 4,000
2002/01/22 410 411 407 407 2,700
2002/01/21 403 403 403 403 100
2002/01/18 400 419 400 418 7,000
2002/01/17 410 410 405 410 5,100
2002/01/16 411 411 400 405 1,700
2002/01/15 425 425 410 424 4,000
2002/01/11 411 411 401 406 4,400
2002/01/10 420 420 410 410 7,700
2002/01/09 435 435 420 420 12,100
2002/01/08 455 455 435 435 6,900
2002/01/07 446 455 441 455 10,300
2002/01/04 430 436 426 436 8,000

このページの先頭へ