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 |
---|---|---|---|---|---|
2013/12/30 | 375 | 385 | 373 | 382 | 26,400 |
2013/12/27 | 370 | 372 | 368 | 370 | 22,600 |
2013/12/26 | 356 | 369 | 356 | 367 | 12,700 |
2013/12/25 | 356 | 359 | 353 | 355 | 52,600 |
2013/12/24 | 358 | 363 | 350 | 355 | 37,500 |
2013/12/20 | 367 | 367 | 355 | 361 | 39,500 |
2013/12/19 | 361 | 370 | 361 | 367 | 28,800 |
2013/12/18 | 362 | 367 | 360 | 365 | 37,700 |
2013/12/17 | 365 | 368 | 359 | 365 | 34,600 |
2013/12/16 | 371 | 376 | 360 | 370 | 28,300 |
2013/12/13 | 370 | 374 | 367 | 369 | 39,900 |
2013/12/12 | 379 | 379 | 372 | 373 | 17,900 |
2013/12/11 | 385 | 386 | 377 | 379 | 35,300 |
2013/12/10 | 390 | 395 | 387 | 389 | 16,000 |
2013/12/09 | 393 | 396 | 388 | 394 | 35,100 |
2013/12/06 | 395 | 395 | 390 | 391 | 15,000 |
2013/12/05 | 400 | 400 | 390 | 396 | 43,900 |
2013/12/04 | 387 | 396 | 372 | 386 | 29,800 |
2013/12/03 | 390 | 393 | 387 | 390 | 22,900 |
2013/12/02 | 386 | 391 | 385 | 388 | 19,200 |
2013/11/29 | 384 | 391 | 383 | 388 | 32,600 |
2013/11/28 | 380 | 388 | 380 | 383 | 16,200 |
2013/11/27 | 381 | 385 | 381 | 383 | 10,200 |
2013/11/26 | 381 | 390 | 381 | 382 | 32,100 |
2013/11/25 | 381 | 387 | 375 | 381 | 35,800 |
2013/11/22 | 379 | 383 | 366 | 380 | 46,400 |
2013/11/21 | 374 | 380 | 355 | 379 | 51,900 |
2013/11/20 | 373 | 374 | 368 | 374 | 42,900 |
2013/11/19 | 379 | 379 | 372 | 375 | 13,400 |
2013/11/18 | 385 | 385 | 353 | 375 | 46,700 |
2013/11/15 | 380 | 384 | 372 | 383 | 60,100 |
2013/11/14 | 374 | 383 | 371 | 377 | 58,100 |
2013/11/13 | 377 | 377 | 368 | 374 | 14,100 |
2013/11/12 | 365 | 378 | 365 | 374 | 32,000 |
2013/11/11 | 362 | 380 | 362 | 369 | 42,500 |
2013/11/08 | 362 | 364 | 355 | 356 | 32,000 |
2013/11/07 | 365 | 366 | 358 | 364 | 14,800 |
2013/11/06 | 353 | 363 | 353 | 363 | 10,200 |
2013/11/05 | 370 | 372 | 349 | 357 | 36,600 |
2013/11/01 | 371 | 374 | 365 | 370 | 35,100 |
2013/10/31 | 378 | 379 | 364 | 369 | 72,100 |
2013/10/30 | 382 | 385 | 379 | 381 | 37,000 |
2013/10/29 | 389 | 389 | 377 | 379 | 44,200 |
2013/10/28 | 401 | 405 | 376 | 387 | 65,000 |
2013/10/25 | 411 | 415 | 397 | 400 | 95,700 |
2013/10/24 | 385 | 412 | 374 | 410 | 291,600 |
2013/10/23 | 406 | 410 | 388 | 390 | 128,900 |
2013/10/22 | 421 | 442 | 390 | 404 | 697,100 |
2013/10/21 | 369 | 425 | 358 | 397 | 906,200 |
2013/10/18 | 343 | 347 | 343 | 345 | 6,100 |
2013/10/17 | 343 | 348 | 342 | 346 | 13,200 |
2013/10/16 | 344 | 344 | 340 | 343 | 10,300 |
2013/10/15 | 354 | 354 | 338 | 346 | 39,000 |
2013/10/11 | 353 | 354 | 351 | 353 | 14,000 |
2013/10/10 | 346 | 352 | 346 | 350 | 5,500 |
2013/10/09 | 342 | 355 | 342 | 354 | 10,400 |
2013/10/08 | 341 | 345 | 341 | 345 | 5,100 |
2013/10/07 | 343 | 350 | 343 | 348 | 3,600 |
2013/10/04 | 346 | 353 | 342 | 350 | 11,400 |
2013/10/03 | 356 | 357 | 353 | 353 | 7,200 |
2013/10/02 | 357 | 361 | 354 | 356 | 52,200 |
2013/10/01 | 345 | 358 | 342 | 356 | 36,000 |
2013/09/30 | 345 | 348 | 339 | 345 | 8,800 |
2013/09/27 | 346 | 348 | 340 | 345 | 4,500 |
2013/09/26 | 338 | 346 | 338 | 344 | 8,500 |
2013/09/25 | 354 | 355 | 344 | 348 | 16,500 |
2013/09/24 | 351 | 351 | 346 | 350 | 20,200 |
2013/09/20 | 348 | 348 | 345 | 347 | 17,500 |
2013/09/19 | 345 | 348 | 340 | 345 | 8,500 |
2013/09/18 | 343 | 345 | 335 | 340 | 6,700 |
2013/09/17 | 338 | 344 | 335 | 337 | 8,600 |
2013/09/13 | 333 | 337 | 330 | 337 | 35,800 |
2013/09/12 | 339 | 339 | 331 | 337 | 10,000 |
2013/09/11 | 341 | 342 | 326 | 337 | 13,800 |
2013/09/10 | 339 | 344 | 329 | 342 | 16,700 |
2013/09/09 | 337 | 338 | 333 | 338 | 7,400 |
2013/09/06 | 332 | 335 | 332 | 334 | 4,600 |
2013/09/05 | 336 | 338 | 330 | 335 | 4,900 |
2013/09/04 | 331 | 338 | 331 | 337 | 2,100 |
2013/09/03 | 335 | 337 | 328 | 337 | 11,800 |
2013/09/02 | 338 | 338 | 333 | 334 | 1,900 |
2013/08/30 | 341 | 341 | 330 | 333 | 8,300 |
2013/08/29 | 337 | 338 | 321 | 330 | 13,100 |
2013/08/28 | 333 | 334 | 331 | 333 | 6,200 |
2013/08/27 | 343 | 344 | 331 | 334 | 3,900 |
2013/08/26 | 343 | 343 | 333 | 335 | 15,900 |
2013/08/23 | 341 | 341 | 333 | 341 | 6,800 |
2013/08/22 | 333 | 337 | 330 | 337 | 5,800 |
2013/08/21 | 332 | 335 | 331 | 334 | 8,200 |
2013/08/20 | 339 | 342 | 332 | 335 | 7,400 |
2013/08/19 | 334 | 342 | 334 | 338 | 9,900 |
2013/08/16 | 336 | 340 | 335 | 337 | 2,700 |
2013/08/15 | 341 | 342 | 335 | 336 | 6,100 |
2013/08/14 | 343 | 343 | 338 | 340 | 3,000 |
2013/08/13 | 337 | 343 | 337 | 343 | 3,400 |
2013/08/12 | 337 | 341 | 336 | 339 | 1,400 |
2013/08/09 | 341 | 341 | 339 | 339 | 8,600 |
2013/08/08 | 339 | 345 | 339 | 341 | 3,500 |
2013/08/07 | 344 | 344 | 340 | 341 | 13,800 |
2013/08/06 | 342 | 347 | 342 | 346 | 1,400 |
2013/08/05 | 341 | 344 | 341 | 342 | 1,800 |
2013/08/02 | 341 | 345 | 341 | 344 | 6,200 |
2013/08/01 | 343 | 343 | 332 | 340 | 13,000 |
2013/07/31 | 349 | 350 | 344 | 347 | 12,700 |
2013/07/30 | 339 | 350 | 339 | 346 | 4,700 |
2013/07/29 | 344 | 345 | 338 | 340 | 7,300 |
2013/07/26 | 352 | 357 | 347 | 350 | 6,500 |
2013/07/25 | 359 | 359 | 353 | 353 | 10,400 |
2013/07/24 | 358 | 358 | 353 | 357 | 12,000 |
2013/07/23 | 351 | 358 | 351 | 357 | 11,700 |
2013/07/22 | 354 | 357 | 352 | 356 | 11,700 |
2013/07/19 | 358 | 358 | 352 | 353 | 7,900 |
2013/07/18 | 353 | 357 | 347 | 353 | 12,600 |
2013/07/17 | 355 | 355 | 349 | 351 | 7,000 |
2013/07/16 | 350 | 358 | 350 | 350 | 6,900 |
2013/07/12 | 350 | 353 | 347 | 350 | 9,000 |
2013/07/11 | 353 | 354 | 346 | 352 | 2,500 |
2013/07/10 | 351 | 362 | 345 | 353 | 12,100 |
2013/07/09 | 350 | 360 | 345 | 351 | 5,900 |
2013/07/08 | 364 | 365 | 342 | 350 | 10,500 |
2013/07/05 | 355 | 362 | 350 | 358 | 9,000 |
2013/07/04 | 353 | 360 | 348 | 352 | 14,000 |
2013/07/03 | 352 | 354 | 349 | 349 | 8,300 |
2013/07/02 | 347 | 355 | 345 | 352 | 7,400 |
2013/07/01 | 344 | 349 | 343 | 347 | 10,700 |
2013/06/28 | 336 | 341 | 330 | 341 | 6,700 |
2013/06/27 | 340 | 340 | 323 | 336 | 9,000 |
2013/06/26 | 335 | 340 | 331 | 336 | 5,700 |
2013/06/25 | 336 | 340 | 333 | 335 | 5,300 |
2013/06/24 | 339 | 342 | 336 | 338 | 5,900 |
2013/06/21 | 344 | 348 | 337 | 339 | 9,800 |
2013/06/20 | 343 | 348 | 337 | 343 | 10,400 |
2013/06/19 | 334 | 348 | 334 | 343 | 17,400 |
2013/06/18 | 347 | 350 | 330 | 331 | 14,000 |
2013/06/17 | 326 | 336 | 325 | 331 | 5,400 |
2013/06/14 | 328 | 331 | 326 | 330 | 28,700 |
2013/06/13 | 329 | 333 | 329 | 329 | 4,000 |
2013/06/12 | 330 | 340 | 328 | 332 | 11,300 |
2013/06/11 | 333 | 335 | 331 | 331 | 13,500 |
2013/06/10 | 330 | 340 | 330 | 337 | 8,100 |
2013/06/07 | 333 | 333 | 325 | 328 | 11,500 |
2013/06/06 | 333 | 340 | 333 | 334 | 12,800 |
2013/06/05 | 358 | 358 | 340 | 340 | 9,000 |
2013/06/04 | 336 | 356 | 336 | 356 | 14,500 |
2013/06/03 | 343 | 343 | 337 | 337 | 8,400 |
2013/05/31 | 340 | 349 | 340 | 344 | 13,600 |
2013/05/30 | 350 | 352 | 335 | 339 | 34,000 |
2013/05/29 | 360 | 364 | 354 | 357 | 7,700 |
2013/05/28 | 358 | 358 | 351 | 353 | 12,200 |
2013/05/27 | 358 | 360 | 355 | 358 | 22,600 |
2013/05/24 | 370 | 376 | 365 | 367 | 41,700 |
2013/05/23 | 388 | 391 | 365 | 366 | 37,200 |
2013/05/22 | 398 | 398 | 385 | 388 | 58,600 |
2013/05/21 | 372 | 394 | 371 | 390 | 51,800 |
2013/05/20 | 368 | 376 | 368 | 370 | 19,900 |
2013/05/17 | 362 | 366 | 361 | 364 | 20,500 |
2013/05/16 | 370 | 373 | 358 | 362 | 51,400 |
2013/05/15 | 378 | 383 | 365 | 370 | 49,900 |
2013/05/14 | 372 | 385 | 372 | 378 | 31,000 |
2013/05/13 | 361 | 370 | 361 | 367 | 25,400 |
2013/05/10 | 359 | 361 | 353 | 359 | 44,200 |
2013/05/09 | 356 | 358 | 352 | 353 | 19,600 |
2013/05/08 | 351 | 361 | 351 | 355 | 57,300 |
2013/05/07 | 357 | 365 | 354 | 355 | 25,100 |
2013/05/02 | 352 | 357 | 350 | 354 | 21,800 |
2013/05/01 | 349 | 356 | 348 | 353 | 25,800 |
2013/04/30 | 347 | 358 | 345 | 348 | 21,500 |
2013/04/26 | 362 | 362 | 343 | 344 | 26,900 |
2013/04/25 | 355 | 361 | 350 | 360 | 25,300 |
2013/04/24 | 353 | 357 | 352 | 355 | 10,400 |
2013/04/23 | 350 | 360 | 348 | 348 | 19,500 |
2013/04/22 | 353 | 355 | 349 | 351 | 17,600 |
2013/04/19 | 340 | 351 | 340 | 348 | 13,900 |
2013/04/18 | 346 | 348 | 331 | 338 | 26,400 |
2013/04/17 | 345 | 350 | 345 | 348 | 20,300 |
2013/04/16 | 343 | 350 | 341 | 345 | 23,200 |
2013/04/15 | 353 | 357 | 345 | 349 | 21,400 |
2013/04/12 | 352 | 360 | 352 | 353 | 40,700 |
2013/04/11 | 350 | 363 | 348 | 359 | 101,200 |
2013/04/10 | 334 | 337 | 330 | 334 | 20,900 |
2013/04/09 | 337 | 337 | 331 | 331 | 24,400 |
2013/04/08 | 330 | 336 | 330 | 335 | 32,300 |
2013/04/05 | 333 | 335 | 328 | 333 | 33,000 |
2013/04/04 | 322 | 332 | 321 | 332 | 15,200 |
2013/04/03 | 323 | 325 | 322 | 325 | 7,900 |
2013/04/02 | 328 | 328 | 316 | 320 | 20,900 |
2013/04/01 | 338 | 338 | 329 | 332 | 11,600 |
2013/03/29 | 332 | 333 | 328 | 330 | 9,900 |
2013/03/28 | 335 | 335 | 331 | 332 | 13,300 |
2013/03/27 | 334 | 337 | 332 | 336 | 7,300 |
2013/03/26 | 335 | 338 | 332 | 337 | 16,700 |
2013/03/25 | 340 | 342 | 334 | 334 | 19,600 |
2013/03/22 | 344 | 344 | 335 | 336 | 49,200 |
2013/03/21 | 336 | 347 | 336 | 345 | 34,700 |
2013/03/19 | 336 | 337 | 334 | 334 | 7,200 |
2013/03/18 | 333 | 335 | 330 | 333 | 17,000 |
2013/03/15 | 332 | 335 | 331 | 334 | 15,700 |
2013/03/14 | 334 | 335 | 331 | 333 | 11,300 |
2013/03/13 | 333 | 335 | 330 | 333 | 13,700 |
2013/03/12 | 338 | 340 | 334 | 335 | 18,900 |
2013/03/11 | 331 | 338 | 331 | 336 | 34,700 |
2013/03/08 | 330 | 331 | 325 | 330 | 43,700 |
2013/03/07 | 325 | 330 | 324 | 326 | 19,300 |
2013/03/06 | 325 | 325 | 323 | 324 | 12,100 |
2013/03/05 | 325 | 327 | 321 | 323 | 13,100 |
2013/03/04 | 325 | 327 | 323 | 323 | 8,800 |
2013/03/01 | 320 | 325 | 320 | 322 | 12,600 |
2013/02/28 | 322 | 324 | 318 | 324 | 11,100 |
2013/02/27 | 324 | 324 | 317 | 319 | 8,100 |
2013/02/26 | 317 | 324 | 317 | 324 | 12,100 |
2013/02/25 | 324 | 328 | 320 | 327 | 24,500 |
2013/02/22 | 320 | 325 | 316 | 325 | 17,300 |
2013/02/21 | 321 | 323 | 321 | 322 | 10,800 |
2013/02/20 | 326 | 326 | 322 | 324 | 20,900 |
2013/02/19 | 321 | 326 | 320 | 322 | 13,100 |
2013/02/18 | 321 | 325 | 321 | 323 | 8,200 |
2013/02/15 | 323 | 325 | 315 | 320 | 22,300 |
2013/02/14 | 323 | 328 | 322 | 323 | 24,200 |
2013/02/13 | 326 | 332 | 326 | 326 | 8,700 |
2013/02/12 | 329 | 333 | 328 | 329 | 16,100 |
2013/02/08 | 334 | 334 | 328 | 329 | 16,900 |
2013/02/07 | 331 | 336 | 331 | 335 | 11,400 |
2013/02/06 | 328 | 337 | 327 | 335 | 27,600 |
2013/02/05 | 329 | 330 | 324 | 324 | 23,900 |
2013/02/04 | 328 | 330 | 325 | 328 | 25,100 |
2013/02/01 | 330 | 330 | 327 | 328 | 29,100 |
2013/01/31 | 337 | 337 | 329 | 333 | 38,100 |
2013/01/30 | 335 | 337 | 333 | 337 | 12,900 |
2013/01/29 | 335 | 336 | 333 | 334 | 8,100 |
2013/01/28 | 340 | 340 | 333 | 336 | 9,100 |
2013/01/25 | 332 | 338 | 332 | 336 | 17,300 |
2013/01/24 | 329 | 337 | 327 | 332 | 14,100 |
2013/01/23 | 333 | 333 | 329 | 331 | 9,200 |
2013/01/22 | 335 | 337 | 333 | 333 | 11,000 |
2013/01/21 | 338 | 338 | 330 | 335 | 13,500 |
2013/01/18 | 338 | 345 | 338 | 339 | 9,000 |
2013/01/17 | 338 | 345 | 335 | 337 | 12,900 |
2013/01/16 | 345 | 345 | 335 | 341 | 18,600 |
2013/01/15 | 345 | 349 | 342 | 345 | 16,300 |
2013/01/11 | 338 | 342 | 338 | 341 | 12,900 |
2013/01/10 | 338 | 346 | 338 | 342 | 22,800 |
2013/01/09 | 326 | 333 | 326 | 332 | 13,400 |
2013/01/08 | 334 | 344 | 334 | 334 | 18,700 |
2013/01/07 | 338 | 340 | 331 | 334 | 19,700 |
2013/01/04 | 318 | 334 | 317 | 328 | 28,900 |