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
2003/12/30 990 990 980 980 2,600
2003/12/29 956 978 956 970 5,300
2003/12/26 950 955 945 955 11,000
2003/12/25 925 970 921 961 24,100
2003/12/24 940 940 920 925 65,400
2003/12/22 960 960 945 945 40,500
2003/12/19 996 998 965 965 35,300
2003/12/18 1,007 1,007 996 996 7,600
2003/12/17 1,007 1,007 995 997 23,200
2003/12/16 975 998 975 987 11,300
2003/12/15 995 1,035 990 1,025 28,200
2003/12/12 972 1,000 972 982 37,300
2003/12/11 976 980 960 980 11,100
2003/12/10 998 998 970 986 24,500
2003/12/09 964 994 964 988 16,000
2003/12/08 965 966 947 964 22,100
2003/12/05 970 970 967 970 6,300
2003/12/04 960 969 950 967 10,500
2003/12/03 995 995 963 967 6,500
2003/12/02 1,000 1,002 975 975 23,400
2003/12/01 930 966 930 963 10,000
2003/11/28 960 960 950 960 9,500
2003/11/27 975 975 963 963 17,300
2003/11/26 960 999 951 969 10,600
2003/11/25 955 970 950 958 11,100
2003/11/21 970 970 905 905 11,400
2003/11/20 920 965 920 964 14,100
2003/11/19 910 940 910 940 9,300
2003/11/18 891 950 891 946 21,900
2003/11/17 990 990 938 940 28,700
2003/11/14 1,010 1,020 985 991 47,800
2003/11/13 1,014 1,015 995 998 20,900
2003/11/12 985 1,000 966 984 31,900
2003/11/11 1,032 1,032 990 1,015 18,100
2003/11/10 1,040 1,049 1,039 1,039 12,300
2003/11/07 1,035 1,040 1,032 1,032 15,600
2003/11/06 1,050 1,054 1,021 1,023 24,100
2003/11/05 1,039 1,064 1,039 1,051 12,900
2003/11/04 1,045 1,050 1,022 1,050 31,500
2003/10/31 1,049 1,049 1,015 1,022 17,800
2003/10/30 1,040 1,040 1,015 1,017 10,600
2003/10/29 1,049 1,049 1,011 1,026 22,600
2003/10/28 1,020 1,025 1,001 1,005 15,800
2003/10/27 1,041 1,041 1,000 1,021 18,800
2003/10/24 1,030 1,032 1,020 1,021 27,700
2003/10/23 1,032 1,049 1,004 1,011 23,700
2003/10/22 1,100 1,100 1,066 1,067 30,800
2003/10/21 1,140 1,140 1,110 1,110 61,800
2003/10/20 1,100 1,152 1,080 1,102 102,700
2003/10/17 1,060 1,085 1,060 1,081 55,000
2003/10/16 1,060 1,070 1,050 1,066 13,100
2003/10/15 1,085 1,090 1,061 1,085 18,600
2003/10/14 1,036 1,085 1,036 1,085 23,800
2003/10/10 1,017 1,036 1,017 1,036 43,300
2003/10/09 1,025 1,025 1,016 1,016 6,400
2003/10/08 1,040 1,044 1,024 1,030 32,200
2003/10/07 1,060 1,060 1,039 1,040 9,700
2003/10/06 1,067 1,067 1,035 1,041 27,700
2003/10/03 1,030 1,040 1,026 1,030 42,200
2003/10/02 1,040 1,045 1,020 1,030 43,200
2003/10/01 1,030 1,034 1,015 1,026 17,000
2003/09/30 1,021 1,039 1,010 1,030 27,500
2003/09/29 1,005 1,040 1,002 1,015 22,800
2003/09/26 1,000 1,018 997 1,002 19,600
2003/09/25 971 1,020 971 1,020 30,700
2003/09/24 1,059 1,077 1,042 1,045 18,900
2003/09/22 1,091 1,091 1,041 1,079 38,000
2003/09/19 1,099 1,099 1,084 1,090 23,400
2003/09/18 1,086 1,099 1,081 1,084 14,800
2003/09/17 1,100 1,108 1,084 1,100 19,800
2003/09/16 1,112 1,120 1,067 1,084 19,100
2003/09/12 1,098 1,114 1,093 1,100 45,000
2003/09/11 1,100 1,118 1,100 1,117 29,300
2003/09/10 1,124 1,130 1,106 1,119 15,200
2003/09/09 1,145 1,145 1,102 1,102 80,200
2003/09/08 1,048 1,110 1,048 1,085 43,000
2003/09/05 1,060 1,080 1,030 1,061 50,100
2003/09/04 1,055 1,075 1,040 1,055 54,000
2003/09/03 1,100 1,100 1,050 1,066 86,100
2003/09/02 1,130 1,140 1,070 1,120 244,100
2003/09/01 1,027 1,097 1,022 1,097 262,200
2003/08/29 967 999 950 997 160,600
2003/08/28 963 963 940 960 71,900
2003/08/27 916 938 916 923 22,200
2003/08/26 917 921 909 913 15,000
2003/08/25 928 939 912 912 22,600
2003/08/22 910 920 908 908 17,600
2003/08/21 918 920 900 908 33,500
2003/08/20 925 930 918 920 57,500
2003/08/19 920 928 898 925 87,400
2003/08/18 925 932 910 930 62,300
2003/08/15 908 935 892 925 94,600
2003/08/14 877 883 867 878 29,300
2003/08/13 871 890 871 875 7,200
2003/08/12 860 877 860 870 5,600
2003/08/11 870 870 856 858 19,300
2003/08/08 870 879 870 871 11,100
2003/08/07 875 880 869 870 9,400
2003/08/06 880 880 860 868 10,800
2003/08/05 892 899 879 880 11,500
2003/08/04 888 910 881 898 11,600
2003/08/01 910 911 878 893 33,300
2003/07/31 930 930 900 900 16,700
2003/07/30 928 936 911 911 76,500
2003/07/29 910 940 891 913 76,000
2003/07/28 917 919 911 911 11,400
2003/07/25 921 921 911 911 9,800
2003/07/24 915 926 915 921 10,100
2003/07/23 895 916 895 916 11,600
2003/07/22 916 916 900 904 12,400
2003/07/18 895 930 895 906 31,300
2003/07/17 899 900 886 893 15,600
2003/07/16 910 923 890 890 17,900
2003/07/15 908 929 908 916 23,700
2003/07/14 915 929 915 927 6,600
2003/07/11 915 925 915 915 10,700
2003/07/10 913 935 913 925 4,900
2003/07/09 942 942 901 940 7,900
2003/07/08 940 948 911 942 18,900
2003/07/07 931 947 930 934 30,500
2003/07/04 950 961 931 961 22,800
2003/07/03 981 981 951 954 9,300
2003/07/02 988 990 949 970 18,000
2003/07/01 990 993 965 990 35,500
2003/06/30 970 994 950 990 16,400
2003/06/27 949 980 941 979 22,200
2003/06/26 971 971 938 950 15,300
2003/06/25 925 963 925 961 22,200
2003/06/24 942 960 922 923 46,300
2003/06/23 941 960 937 941 22,600
2003/06/20 918 937 911 937 13,900
2003/06/19 908 920 907 919 13,700
2003/06/18 910 920 890 918 32,600
2003/06/17 930 930 900 900 14,400
2003/06/16 929 949 920 920 8,200
2003/06/13 929 930 916 929 66,800
2003/06/12 916 930 880 919 31,000
2003/06/11 930 930 905 913 5,900
2003/06/10 931 940 921 929 33,800
2003/06/09 960 960 932 945 8,300
2003/06/06 940 970 939 970 21,100
2003/06/05 979 980 960 970 12,200
2003/06/04 988 997 976 980 22,700
2003/06/03 980 1,010 980 998 54,300
2003/06/02 919 979 919 970 54,500
2003/05/30 921 950 921 949 27,800
2003/05/29 915 935 904 921 43,000
2003/05/28 886 915 886 915 24,400
2003/05/27 870 900 865 885 49,900
2003/05/26 870 900 870 900 52,000
2003/05/23 883 887 870 870 21,400
2003/05/22 878 884 870 883 21,600
2003/05/21 860 876 860 870 33,100
2003/05/20 850 880 850 866 29,400
2003/05/19 859 859 827 850 6,500
2003/05/16 890 890 859 859 25,400
2003/05/15 820 890 820 880 77,700
2003/05/14 805 820 804 808 41,800
2003/05/13 810 820 795 795 45,500
2003/05/12 820 820 810 811 12,700
2003/05/09 801 820 801 820 7,700
2003/05/08 801 828 801 822 3,200
2003/05/07 840 840 826 826 7,400
2003/05/06 854 854 830 843 9,200
2003/05/02 790 834 790 810 4,400
2003/05/01 829 830 818 820 17,400
2003/04/30 835 842 830 833 11,400
2003/04/28 830 845 828 835 4,500
2003/04/25 845 850 831 847 7,700
2003/04/24 850 855 831 845 4,600
2003/04/23 850 850 845 848 13,300
2003/04/22 869 869 850 850 10,600
2003/04/21 860 863 851 855 35,300
2003/04/18 850 865 840 850 29,200
2003/04/17 870 870 850 854 13,200
2003/04/16 831 880 819 880 51,600
2003/04/15 830 840 830 830 8,200
2003/04/14 830 833 820 832 14,400
2003/04/11 839 840 815 815 21,700
2003/04/10 860 860 816 840 7,600
2003/04/09 805 870 805 869 44,300
2003/04/08 805 825 805 815 22,200
2003/04/07 810 811 800 800 7,600
2003/04/04 819 824 780 810 8,600
2003/04/03 820 830 815 819 5,000
2003/04/02 800 841 780 830 12,000
2003/04/01 829 829 800 822 7,100
2003/03/31 805 845 783 840 20,000
2003/03/28 848 849 830 835 18,900
2003/03/27 819 860 819 854 27,000
2003/03/26 803 870 800 870 26,400
2003/03/25 789 815 780 801 42,400
2003/03/24 764 798 764 798 13,300
2003/03/20 713 760 713 760 12,500
2003/03/19 695 712 694 712 13,500
2003/03/18 695 703 685 685 9,400
2003/03/17 689 690 680 685 7,800
2003/03/14 690 693 681 689 39,200
2003/03/13 650 670 650 666 17,400
2003/03/12 640 644 630 640 18,900
2003/03/11 633 660 633 645 25,400
2003/03/10 700 711 651 663 21,100
2003/03/07 748 748 710 719 17,200
2003/03/06 749 755 749 754 3,700
2003/03/05 738 740 738 740 9,400
2003/03/04 745 746 725 740 8,500
2003/03/03 750 750 738 739 2,300
2003/02/28 740 750 740 741 16,200
2003/02/27 725 735 724 734 9,200
2003/02/26 740 750 725 738 20,100
2003/02/25 775 775 732 757 5,200
2003/02/24 770 785 759 777 35,500
2003/02/21 800 800 760 760 19,400
2003/02/20 760 800 760 786 23,500
2003/02/19 759 769 730 760 120,000
2003/02/18 798 800 781 798 18,600
2003/02/17 778 820 778 799 16,100
2003/02/14 770 783 725 783 57,600
2003/02/13 804 804 780 783 27,000
2003/02/12 803 820 803 812 21,200
2003/02/10 812 826 808 813 23,200
2003/02/07 843 843 830 830 12,900
2003/02/06 845 845 836 840 44,000
2003/02/05 820 848 818 844 51,200
2003/02/04 817 827 810 826 20,400
2003/02/03 826 828 815 827 8,100
2003/01/31 824 830 820 828 24,500
2003/01/30 830 830 810 824 11,500
2003/01/29 805 820 805 820 22,200
2003/01/28 820 820 800 805 44,600
2003/01/27 840 841 830 830 31,200
2003/01/24 837 842 830 839 41,400
2003/01/23 820 835 820 829 37,500
2003/01/22 800 821 800 821 29,200
2003/01/21 830 830 816 820 26,800
2003/01/20 802 830 785 830 120,400
2003/01/17 835 835 802 811 18,300
2003/01/16 845 845 820 835 73,700
2003/01/15 800 830 800 829 71,700
2003/01/14 790 805 785 805 152,400
2003/01/10 749 778 737 778 159,200
2003/01/09 705 749 700 735 83,500
2003/01/08 712 712 671 706 12,400
2003/01/07 717 717 710 714 9,500
2003/01/06 690 707 690 707 20,700

このページの先頭へ