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
2004/12/30 1,025 1,028 1,005 1,028 21,200
2004/12/29 1,011 1,020 1,005 1,005 19,100
2004/12/28 1,016 1,016 997 1,005 28,700
2004/12/27 1,002 1,022 1,001 1,015 23,400
2004/12/24 1,034 1,045 1,000 1,000 50,700
2004/12/22 1,040 1,045 1,015 1,034 31,100
2004/12/21 1,001 1,050 1,000 1,047 36,700
2004/12/20 991 1,001 990 1,001 18,800
2004/12/17 999 1,001 985 991 26,800
2004/12/16 1,010 1,016 980 1,002 33,400
2004/12/15 1,020 1,030 1,020 1,020 17,200
2004/12/14 1,025 1,045 1,016 1,040 13,000
2004/12/13 1,024 1,030 1,016 1,016 14,300
2004/12/10 1,040 1,040 1,023 1,024 31,100
2004/12/09 1,025 1,040 1,023 1,023 11,200
2004/12/08 1,049 1,049 1,015 1,028 20,400
2004/12/07 1,070 1,085 1,051 1,051 9,800
2004/12/06 1,075 1,075 1,060 1,062 12,800
2004/12/03 1,068 1,073 1,060 1,067 11,200
2004/12/02 1,052 1,073 1,052 1,069 4,900
2004/12/01 1,072 1,072 1,035 1,041 14,200
2004/11/30 1,050 1,050 1,020 1,050 20,000
2004/11/29 1,015 1,049 1,015 1,022 18,400
2004/11/26 1,036 1,045 1,012 1,012 52,300
2004/11/25 1,057 1,066 1,031 1,031 28,700
2004/11/24 1,097 1,110 1,063 1,066 6,100
2004/11/22 1,053 1,100 1,050 1,100 14,400
2004/11/19 1,147 1,147 1,110 1,113 6,500
2004/11/18 1,131 1,157 1,131 1,145 9,000
2004/11/17 1,145 1,146 1,108 1,131 12,400
2004/11/16 1,150 1,160 1,140 1,146 31,100
2004/11/15 1,126 1,145 1,115 1,145 45,700
2004/11/12 1,145 1,145 1,109 1,128 35,600
2004/11/11 1,150 1,183 1,150 1,155 25,200
2004/11/10 1,159 1,159 1,146 1,146 21,500
2004/11/09 1,151 1,151 1,140 1,143 16,700
2004/11/08 1,150 1,159 1,123 1,141 25,700
2004/11/05 1,090 1,130 1,090 1,120 27,200
2004/11/04 1,070 1,100 1,065 1,072 24,800
2004/11/02 1,081 1,081 1,040 1,050 18,800
2004/11/01 1,070 1,090 1,050 1,082 14,400
2004/10/29 1,100 1,100 1,054 1,070 22,200
2004/10/28 1,030 1,100 1,030 1,099 26,200
2004/10/27 1,012 1,028 1,012 1,018 8,700
2004/10/26 1,020 1,030 1,005 1,009 18,100
2004/10/25 1,030 1,040 1,003 1,003 20,700
2004/10/22 1,050 1,050 1,025 1,040 24,400
2004/10/21 1,058 1,075 1,040 1,055 16,600
2004/10/20 1,090 1,090 1,060 1,067 19,200
2004/10/19 1,100 1,131 1,082 1,095 23,000
2004/10/18 1,125 1,150 1,110 1,110 4,700
2004/10/15 1,129 1,140 1,115 1,124 9,400
2004/10/14 1,165 1,179 1,150 1,150 7,200
2004/10/13 1,164 1,179 1,164 1,179 2,200
2004/10/12 1,188 1,195 1,162 1,162 6,400
2004/10/08 1,240 1,240 1,212 1,212 8,700
2004/10/07 1,230 1,239 1,210 1,210 13,200
2004/10/06 1,183 1,205 1,182 1,205 25,400
2004/10/05 1,180 1,186 1,179 1,180 4,300
2004/10/04 1,157 1,195 1,157 1,179 9,400
2004/10/01 1,171 1,171 1,158 1,158 2,100
2004/09/30 1,184 1,184 1,151 1,152 7,400
2004/09/29 1,101 1,124 1,090 1,124 14,100
2004/09/28 1,140 1,140 1,110 1,110 19,000
2004/09/27 1,145 1,180 1,126 1,152 39,900
2004/09/24 1,234 1,235 1,201 1,230 13,900
2004/09/22 1,270 1,270 1,210 1,235 31,900
2004/09/21 1,282 1,283 1,270 1,270 17,800
2004/09/17 1,300 1,300 1,287 1,292 9,500
2004/09/16 1,299 1,320 1,299 1,300 10,800
2004/09/15 1,336 1,337 1,301 1,301 20,900
2004/09/14 1,303 1,330 1,301 1,330 43,300
2004/09/13 1,284 1,290 1,281 1,285 38,100
2004/09/10 1,295 1,295 1,280 1,284 34,500
2004/09/09 1,300 1,301 1,290 1,295 9,900
2004/09/08 1,331 1,331 1,310 1,310 13,300
2004/09/07 1,322 1,331 1,307 1,331 23,100
2004/09/06 1,350 1,363 1,331 1,331 11,800
2004/09/03 1,361 1,380 1,329 1,355 15,500
2004/09/02 1,390 1,390 1,353 1,365 18,700
2004/09/01 1,319 1,370 1,318 1,370 67,100
2004/08/31 1,300 1,320 1,291 1,297 8,000
2004/08/30 1,323 1,335 1,300 1,300 9,000
2004/08/27 1,300 1,322 1,300 1,322 12,800
2004/08/26 1,300 1,310 1,295 1,310 21,000
2004/08/25 1,316 1,316 1,280 1,300 11,900
2004/08/24 1,305 1,320 1,290 1,316 9,900
2004/08/23 1,345 1,350 1,320 1,320 17,700
2004/08/20 1,277 1,310 1,277 1,309 17,900
2004/08/19 1,241 1,275 1,241 1,270 10,200
2004/08/18 1,240 1,254 1,230 1,239 15,800
2004/08/17 1,237 1,270 1,233 1,240 12,300
2004/08/16 1,269 1,269 1,213 1,246 19,800
2004/08/13 1,288 1,288 1,230 1,232 20,000
2004/08/12 1,270 1,299 1,270 1,288 20,000
2004/08/11 1,294 1,294 1,240 1,270 35,400
2004/08/10 1,209 1,229 1,202 1,229 13,800
2004/08/09 1,215 1,237 1,180 1,205 26,600
2004/08/06 1,239 1,240 1,220 1,230 24,500
2004/08/05 1,250 1,260 1,212 1,250 17,100
2004/08/04 1,270 1,270 1,195 1,250 88,700
2004/08/03 1,340 1,340 1,263 1,277 23,700
2004/08/02 1,370 1,370 1,315 1,335 20,700
2004/07/30 1,365 1,400 1,351 1,365 31,600
2004/07/29 1,412 1,413 1,365 1,365 13,900
2004/07/28 1,415 1,445 1,410 1,424 29,900
2004/07/27 1,459 1,468 1,441 1,446 10,800
2004/07/26 1,465 1,475 1,450 1,460 11,600
2004/07/23 1,538 1,538 1,490 1,490 6,500
2004/07/22 1,515 1,519 1,480 1,500 3,000
2004/07/21 1,541 1,541 1,500 1,511 8,500
2004/07/20 1,490 1,492 1,470 1,471 7,800
2004/07/16 1,492 1,493 1,460 1,492 33,600
2004/07/15 1,510 1,515 1,492 1,492 51,100
2004/07/14 1,570 1,571 1,511 1,511 27,700
2004/07/13 1,600 1,600 1,570 1,579 15,000
2004/07/12 1,568 1,630 1,568 1,597 14,900
2004/07/09 1,531 1,568 1,529 1,568 20,800
2004/07/08 1,566 1,590 1,521 1,540 36,800
2004/07/07 1,536 1,577 1,535 1,565 22,900
2004/07/06 1,615 1,630 1,590 1,593 40,700
2004/07/05 1,710 1,711 1,637 1,640 33,800
2004/07/02 1,678 1,716 1,678 1,700 26,600
2004/07/01 1,637 1,735 1,637 1,716 74,300
2004/06/30 1,639 1,639 1,620 1,637 26,600
2004/06/29 1,600 1,650 1,596 1,609 35,300
2004/06/28 1,549 1,600 1,543 1,596 36,000
2004/06/25 1,531 1,538 1,510 1,521 23,800
2004/06/24 1,558 1,568 1,450 1,501 52,500
2004/06/23 1,500 1,600 1,450 1,570 70,200
2004/06/22 1,502 1,550 1,493 1,494 46,200
2004/06/21 1,501 1,517 1,501 1,509 42,100
2004/06/18 1,558 1,558 1,507 1,518 41,200
2004/06/17 1,597 1,597 1,530 1,559 36,900
2004/06/16 1,630 1,630 1,580 1,596 34,600
2004/06/15 1,649 1,649 1,612 1,626 15,100
2004/06/14 1,650 1,668 1,632 1,634 26,300
2004/06/11 1,660 1,665 1,601 1,645 41,800
2004/06/10 1,655 1,680 1,650 1,660 41,300
2004/06/09 1,680 1,699 1,664 1,685 8,800
2004/06/08 1,661 1,694 1,661 1,679 8,100
2004/06/07 1,684 1,698 1,647 1,669 11,200
2004/06/04 1,650 1,665 1,620 1,665 14,100
2004/06/03 1,688 1,720 1,602 1,650 15,800
2004/06/02 1,700 1,725 1,690 1,696 12,500
2004/06/01 1,720 1,732 1,709 1,732 21,100
2004/05/31 1,749 1,749 1,690 1,712 14,000
2004/05/28 1,673 1,721 1,673 1,715 16,200
2004/05/27 1,702 1,713 1,673 1,673 24,000
2004/05/26 1,770 1,770 1,665 1,702 24,300
2004/05/25 1,770 1,770 1,740 1,758 21,000
2004/05/24 1,750 1,758 1,733 1,758 22,300
2004/05/21 1,750 1,750 1,668 1,707 34,200
2004/05/20 1,600 1,749 1,600 1,671 42,500
2004/05/19 1,600 1,690 1,578 1,611 37,600
2004/05/18 1,471 1,580 1,471 1,515 30,400
2004/05/17 1,600 1,600 1,440 1,491 30,500
2004/05/14 1,671 1,671 1,615 1,629 24,900
2004/05/13 1,683 1,739 1,650 1,681 66,500
2004/05/12 1,896 1,896 1,771 1,803 32,500
2004/05/11 1,605 1,800 1,605 1,756 27,300
2004/05/10 1,856 1,862 1,694 1,695 103,400
2004/05/07 1,901 1,964 1,860 1,936 45,800
2004/05/06 2,000 2,015 1,961 2,000 42,600
2004/04/30 1,975 2,065 1,951 2,050 42,400
2004/04/28 2,200 2,205 2,150 2,175 41,400
2004/04/27 2,180 2,210 2,060 2,195 42,200
2004/04/26 2,260 2,265 2,170 2,220 85,300
2004/04/23 2,010 2,220 2,005 2,220 61,900
2004/04/22 2,010 2,015 2,000 2,005 58,100
2004/04/21 2,000 2,020 2,000 2,010 71,200
2004/04/20 2,000 2,040 1,950 2,000 81,700
2004/04/19 1,900 2,050 1,866 2,010 96,900
2004/04/16 1,818 1,899 1,817 1,858 95,000
2004/04/15 1,800 1,818 1,770 1,818 35,500
2004/04/14 1,760 1,825 1,760 1,825 34,900
2004/04/13 1,848 1,848 1,801 1,820 27,900
2004/04/12 1,800 1,820 1,780 1,810 49,500
2004/04/09 1,730 1,809 1,720 1,800 99,400
2004/04/08 1,797 1,800 1,721 1,776 59,900
2004/04/07 1,800 1,819 1,795 1,810 96,300
2004/04/06 1,740 1,848 1,740 1,818 205,100
2004/04/05 1,620 1,710 1,580 1,681 127,400
2004/04/02 1,540 1,589 1,530 1,568 61,600
2004/04/01 1,500 1,560 1,486 1,530 74,900
2004/03/31 1,430 1,480 1,425 1,480 45,300
2004/03/30 1,442 1,442 1,400 1,438 31,500
2004/03/29 1,352 1,440 1,352 1,430 69,200
2004/03/26 1,378 1,395 1,355 1,392 34,900
2004/03/25 1,345 1,390 1,345 1,357 36,600
2004/03/24 1,330 1,360 1,325 1,342 34,700
2004/03/23 1,302 1,327 1,300 1,321 28,000
2004/03/22 1,300 1,313 1,300 1,308 60,400
2004/03/19 1,300 1,322 1,298 1,308 54,400
2004/03/18 1,340 1,340 1,305 1,320 37,900
2004/03/17 1,320 1,345 1,320 1,340 28,300
2004/03/16 1,316 1,349 1,316 1,323 29,100
2004/03/15 1,311 1,350 1,300 1,336 65,600
2004/03/12 1,278 1,313 1,273 1,310 49,300
2004/03/11 1,252 1,319 1,252 1,291 44,100
2004/03/10 1,310 1,310 1,267 1,290 38,500
2004/03/09 1,298 1,320 1,298 1,310 67,000
2004/03/08 1,240 1,330 1,236 1,290 158,400
2004/03/05 1,228 1,239 1,228 1,239 26,300
2004/03/04 1,219 1,238 1,217 1,228 24,200
2004/03/03 1,230 1,234 1,215 1,220 33,800
2004/03/02 1,250 1,260 1,233 1,233 76,700
2004/03/01 1,218 1,241 1,218 1,240 67,800
2004/02/27 1,240 1,246 1,237 1,238 50,800
2004/02/26 1,220 1,240 1,218 1,239 27,700
2004/02/25 1,229 1,240 1,220 1,220 27,300
2004/02/24 1,267 1,268 1,240 1,250 106,400
2004/02/23 1,190 1,269 1,180 1,269 188,500
2004/02/20 1,145 1,179 1,145 1,170 111,900
2004/02/19 1,130 1,144 1,130 1,135 36,400
2004/02/18 1,145 1,150 1,122 1,125 49,000
2004/02/17 1,120 1,140 1,115 1,140 77,200
2004/02/16 1,100 1,130 1,097 1,120 65,300
2004/02/13 1,080 1,108 1,080 1,095 18,600
2004/02/12 1,075 1,110 1,050 1,090 57,900
2004/02/10 1,085 1,089 1,078 1,078 39,000
2004/02/09 1,074 1,110 1,074 1,076 46,000
2004/02/06 1,080 1,100 1,075 1,094 32,900
2004/02/05 1,039 1,082 1,039 1,082 35,600
2004/02/04 1,103 1,115 1,051 1,079 48,100
2004/02/03 1,110 1,120 1,086 1,106 64,400
2004/02/02 1,080 1,115 1,075 1,098 116,200
2004/01/30 1,078 1,090 1,068 1,090 195,100
2004/01/29 1,030 1,034 1,016 1,023 40,100
2004/01/28 1,045 1,056 1,037 1,046 21,200
2004/01/27 1,064 1,069 1,039 1,039 50,400
2004/01/26 1,068 1,068 1,037 1,039 35,200
2004/01/23 1,068 1,073 1,051 1,063 53,800
2004/01/22 1,060 1,070 1,055 1,064 49,400
2004/01/21 1,040 1,070 1,040 1,051 45,000
2004/01/20 1,025 1,083 1,020 1,050 46,100
2004/01/19 1,015 1,028 1,006 1,016 35,600
2004/01/16 1,000 1,018 999 1,009 23,200
2004/01/15 1,020 1,028 1,008 1,010 74,900
2004/01/14 1,006 1,006 988 1,004 26,300
2004/01/13 1,008 1,008 998 999 18,000
2004/01/09 1,011 1,015 991 991 26,800
2004/01/08 975 999 970 992 21,500
2004/01/07 990 990 970 970 17,800
2004/01/06 1,000 1,005 990 990 31,000
2004/01/05 1,000 1,010 990 990 13,200

このページの先頭へ