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 |
---|---|---|---|---|---|
2016/12/30 | 279 | 280 | 278 | 280 | 5,200 |
2016/12/29 | 280 | 282 | 279 | 280 | 26,400 |
2016/12/28 | 281 | 284 | 280 | 281 | 20,200 |
2016/12/27 | 281 | 282 | 277 | 281 | 42,500 |
2016/12/26 | 287 | 287 | 280 | 283 | 33,700 |
2016/12/22 | 288 | 288 | 282 | 287 | 51,200 |
2016/12/21 | 282 | 291 | 282 | 288 | 49,900 |
2016/12/20 | 285 | 285 | 282 | 285 | 16,300 |
2016/12/19 | 291 | 293 | 282 | 285 | 34,300 |
2016/12/16 | 285 | 291 | 285 | 288 | 18,800 |
2016/12/15 | 284 | 286 | 281 | 284 | 23,100 |
2016/12/14 | 285 | 285 | 282 | 283 | 17,600 |
2016/12/13 | 284 | 286 | 283 | 285 | 13,600 |
2016/12/12 | 290 | 291 | 280 | 286 | 37,000 |
2016/12/09 | 291 | 293 | 289 | 291 | 47,100 |
2016/12/08 | 289 | 291 | 284 | 291 | 35,600 |
2016/12/07 | 289 | 289 | 283 | 286 | 13,800 |
2016/12/06 | 285 | 288 | 282 | 286 | 17,700 |
2016/12/05 | 288 | 289 | 285 | 285 | 10,100 |
2016/12/02 | 290 | 290 | 281 | 288 | 16,300 |
2016/12/01 | 293 | 293 | 280 | 290 | 38,500 |
2016/11/30 | 292 | 293 | 290 | 290 | 13,800 |
2016/11/29 | 288 | 290 | 287 | 290 | 16,000 |
2016/11/28 | 287 | 288 | 287 | 288 | 14,300 |
2016/11/25 | 289 | 289 | 284 | 287 | 22,700 |
2016/11/24 | 284 | 286 | 281 | 286 | 33,700 |
2016/11/22 | 279 | 283 | 278 | 280 | 31,800 |
2016/11/21 | 276 | 280 | 276 | 279 | 23,100 |
2016/11/18 | 276 | 279 | 274 | 276 | 39,000 |
2016/11/17 | 272 | 276 | 262 | 275 | 38,700 |
2016/11/16 | 272 | 272 | 263 | 271 | 36,600 |
2016/11/15 | 269 | 272 | 266 | 268 | 28,800 |
2016/11/14 | 266 | 270 | 265 | 265 | 17,400 |
2016/11/11 | 270 | 270 | 265 | 267 | 39,800 |
2016/11/10 | 263 | 270 | 263 | 266 | 10,500 |
2016/11/09 | 264 | 275 | 260 | 260 | 19,900 |
2016/11/08 | 270 | 273 | 262 | 263 | 21,300 |
2016/11/07 | 272 | 278 | 269 | 273 | 16,600 |
2016/11/04 | 274 | 274 | 271 | 272 | 4,100 |
2016/11/02 | 276 | 281 | 275 | 275 | 7,500 |
2016/11/01 | 278 | 282 | 277 | 278 | 12,700 |
2016/10/31 | 280 | 285 | 280 | 283 | 7,500 |
2016/10/28 | 279 | 286 | 276 | 286 | 16,700 |
2016/10/27 | 283 | 283 | 278 | 279 | 4,700 |
2016/10/26 | 282 | 282 | 279 | 281 | 4,300 |
2016/10/25 | 283 | 283 | 280 | 282 | 10,600 |
2016/10/24 | 276 | 279 | 276 | 277 | 2,300 |
2016/10/21 | 281 | 281 | 277 | 277 | 4,100 |
2016/10/20 | 277 | 281 | 277 | 279 | 6,900 |
2016/10/19 | 280 | 280 | 275 | 278 | 4,400 |
2016/10/18 | 280 | 281 | 277 | 277 | 8,300 |
2016/10/17 | 283 | 284 | 279 | 280 | 8,600 |
2016/10/14 | 282 | 285 | 279 | 282 | 33,300 |
2016/10/13 | 285 | 286 | 280 | 284 | 27,500 |
2016/10/12 | 275 | 293 | 275 | 278 | 69,800 |
2016/10/11 | 278 | 280 | 264 | 273 | 87,100 |
2016/10/07 | 262 | 324 | 262 | 282 | 434,300 |
2016/10/06 | 269 | 269 | 264 | 265 | 10,400 |
2016/10/05 | 267 | 267 | 261 | 262 | 5,900 |
2016/10/04 | 258 | 261 | 258 | 260 | 16,800 |
2016/10/03 | 263 | 263 | 261 | 261 | 2,900 |
2016/09/30 | 265 | 266 | 263 | 263 | 3,600 |
2016/09/29 | 268 | 270 | 262 | 266 | 11,700 |
2016/09/28 | 269 | 269 | 261 | 266 | 10,500 |
2016/09/27 | 260 | 270 | 260 | 269 | 19,600 |
2016/09/26 | 263 | 265 | 261 | 263 | 6,900 |
2016/09/23 | 268 | 268 | 261 | 264 | 22,900 |
2016/09/21 | 263 | 264 | 258 | 264 | 7,300 |
2016/09/20 | 258 | 262 | 258 | 260 | 9,500 |
2016/09/16 | 260 | 261 | 257 | 259 | 5,800 |
2016/09/15 | 258 | 260 | 258 | 258 | 4,000 |
2016/09/14 | 257 | 262 | 257 | 260 | 9,100 |
2016/09/13 | 264 | 264 | 258 | 258 | 5,300 |
2016/09/12 | 260 | 262 | 257 | 260 | 20,800 |
2016/09/09 | 261 | 261 | 256 | 257 | 9,500 |
2016/09/08 | 260 | 260 | 257 | 258 | 6,400 |
2016/09/07 | 255 | 260 | 255 | 259 | 13,800 |
2016/09/06 | 259 | 259 | 256 | 257 | 4,900 |
2016/09/05 | 257 | 258 | 257 | 258 | 6,400 |
2016/09/02 | 256 | 260 | 256 | 259 | 4,600 |
2016/09/01 | 256 | 260 | 256 | 258 | 5,000 |
2016/08/31 | 256 | 259 | 254 | 258 | 5,400 |
2016/08/30 | 255 | 259 | 255 | 256 | 6,800 |
2016/08/29 | 260 | 260 | 257 | 258 | 3,800 |
2016/08/26 | 259 | 259 | 255 | 255 | 3,400 |
2016/08/25 | 261 | 261 | 256 | 258 | 2,600 |
2016/08/24 | 254 | 262 | 253 | 257 | 33,300 |
2016/08/23 | 255 | 256 | 255 | 255 | 3,000 |
2016/08/22 | 254 | 257 | 253 | 256 | 7,800 |
2016/08/19 | 255 | 255 | 253 | 254 | 6,100 |
2016/08/18 | 255 | 256 | 255 | 255 | 14,700 |
2016/08/17 | 255 | 258 | 255 | 256 | 6,500 |
2016/08/16 | 258 | 259 | 255 | 255 | 7,800 |
2016/08/15 | 255 | 258 | 254 | 255 | 3,300 |
2016/08/12 | 259 | 259 | 255 | 257 | 1,900 |
2016/08/10 | 255 | 256 | 255 | 256 | 6,100 |
2016/08/09 | 260 | 260 | 255 | 256 | 1,100 |
2016/08/08 | 256 | 257 | 253 | 254 | 9,300 |
2016/08/05 | 255 | 257 | 254 | 255 | 35,700 |
2016/08/04 | 260 | 260 | 253 | 256 | 7,300 |
2016/08/03 | 257 | 257 | 255 | 255 | 4,400 |
2016/08/02 | 255 | 259 | 254 | 257 | 10,600 |
2016/08/01 | 255 | 258 | 255 | 257 | 6,100 |
2016/07/29 | 260 | 261 | 251 | 261 | 53,400 |
2016/07/28 | 269 | 269 | 264 | 267 | 5,600 |
2016/07/27 | 262 | 269 | 262 | 268 | 7,300 |
2016/07/26 | 264 | 264 | 261 | 261 | 7,100 |
2016/07/25 | 260 | 265 | 260 | 264 | 26,300 |
2016/07/22 | 263 | 266 | 261 | 265 | 12,800 |
2016/07/21 | 266 | 268 | 263 | 265 | 13,900 |
2016/07/20 | 270 | 271 | 266 | 268 | 5,800 |
2016/07/19 | 267 | 268 | 265 | 268 | 10,100 |
2016/07/15 | 274 | 275 | 262 | 265 | 17,600 |
2016/07/14 | 267 | 271 | 266 | 266 | 6,000 |
2016/07/13 | 273 | 278 | 266 | 266 | 22,800 |
2016/07/12 | 263 | 272 | 263 | 265 | 9,200 |
2016/07/11 | 265 | 266 | 262 | 263 | 4,400 |
2016/07/08 | 264 | 264 | 260 | 260 | 3,900 |
2016/07/07 | 261 | 265 | 260 | 261 | 8,000 |
2016/07/06 | 264 | 264 | 260 | 261 | 10,100 |
2016/07/05 | 265 | 265 | 262 | 264 | 9,200 |
2016/07/04 | 263 | 269 | 263 | 265 | 3,700 |
2016/07/01 | 265 | 266 | 256 | 266 | 11,600 |
2016/06/30 | 264 | 264 | 254 | 255 | 7,900 |
2016/06/29 | 258 | 262 | 255 | 256 | 9,100 |
2016/06/28 | 253 | 269 | 251 | 258 | 23,500 |
2016/06/27 | 260 | 263 | 250 | 255 | 83,200 |
2016/06/24 | 281 | 282 | 260 | 261 | 26,300 |
2016/06/23 | 273 | 273 | 257 | 265 | 10,300 |
2016/06/22 | 263 | 267 | 263 | 265 | 2,600 |
2016/06/21 | 261 | 269 | 260 | 263 | 5,800 |
2016/06/20 | 262 | 263 | 261 | 261 | 4,200 |
2016/06/17 | 260 | 263 | 260 | 263 | 6,500 |
2016/06/16 | 264 | 265 | 260 | 260 | 10,300 |
2016/06/15 | 264 | 268 | 264 | 264 | 2,300 |
2016/06/14 | 266 | 269 | 264 | 267 | 8,100 |
2016/06/13 | 274 | 274 | 266 | 267 | 15,500 |
2016/06/10 | 282 | 290 | 275 | 275 | 31,000 |
2016/06/09 | 280 | 300 | 279 | 285 | 57,900 |
2016/06/08 | 271 | 274 | 271 | 272 | 600 |
2016/06/07 | 277 | 277 | 270 | 271 | 8,100 |
2016/06/06 | 271 | 277 | 271 | 275 | 11,700 |
2016/06/03 | 272 | 276 | 270 | 272 | 8,500 |
2016/06/02 | 275 | 278 | 272 | 273 | 9,800 |
2016/06/01 | 284 | 284 | 275 | 277 | 9,900 |
2016/05/31 | 275 | 281 | 275 | 279 | 21,900 |
2016/05/30 | 273 | 281 | 273 | 278 | 10,300 |
2016/05/27 | 275 | 276 | 272 | 272 | 13,100 |
2016/05/26 | 275 | 276 | 274 | 275 | 9,000 |
2016/05/25 | 280 | 280 | 273 | 274 | 9,600 |
2016/05/24 | 276 | 277 | 273 | 275 | 25,700 |
2016/05/23 | 278 | 279 | 276 | 278 | 26,600 |
2016/05/20 | 276 | 281 | 276 | 278 | 12,600 |
2016/05/19 | 277 | 280 | 276 | 277 | 20,500 |
2016/05/18 | 277 | 278 | 276 | 278 | 9,600 |
2016/05/17 | 281 | 285 | 276 | 276 | 21,900 |
2016/05/16 | 284 | 290 | 281 | 281 | 14,000 |
2016/05/13 | 288 | 289 | 280 | 282 | 12,200 |
2016/05/12 | 295 | 295 | 286 | 290 | 9,900 |
2016/05/11 | 292 | 293 | 288 | 289 | 13,300 |
2016/05/10 | 292 | 300 | 288 | 291 | 51,100 |
2016/05/09 | 285 | 291 | 285 | 288 | 12,100 |
2016/05/06 | 281 | 285 | 277 | 284 | 10,400 |
2016/05/02 | 280 | 280 | 271 | 273 | 26,200 |
2016/04/28 | 281 | 282 | 280 | 280 | 18,200 |
2016/04/27 | 283 | 284 | 281 | 281 | 9,400 |
2016/04/26 | 283 | 286 | 282 | 283 | 9,500 |
2016/04/25 | 270 | 286 | 269 | 286 | 49,300 |
2016/04/22 | 266 | 271 | 265 | 271 | 7,600 |
2016/04/21 | 266 | 271 | 265 | 269 | 7,600 |
2016/04/20 | 268 | 270 | 265 | 265 | 3,300 |
2016/04/19 | 269 | 270 | 264 | 268 | 3,300 |
2016/04/18 | 270 | 270 | 262 | 263 | 5,200 |
2016/04/15 | 263 | 268 | 261 | 263 | 4,300 |
2016/04/14 | 264 | 268 | 263 | 268 | 6,400 |
2016/04/13 | 258 | 265 | 258 | 261 | 4,400 |
2016/04/12 | 255 | 262 | 255 | 258 | 6,900 |
2016/04/11 | 256 | 259 | 255 | 256 | 3,700 |
2016/04/08 | 256 | 260 | 256 | 256 | 4,500 |
2016/04/07 | 255 | 259 | 255 | 257 | 9,500 |
2016/04/06 | 255 | 259 | 255 | 255 | 4,100 |
2016/04/05 | 257 | 257 | 255 | 255 | 17,200 |
2016/04/04 | 260 | 266 | 252 | 259 | 45,700 |
2016/04/01 | 271 | 271 | 262 | 262 | 22,200 |
2016/03/31 | 270 | 273 | 266 | 266 | 8,900 |
2016/03/30 | 275 | 276 | 270 | 270 | 6,600 |
2016/03/29 | 279 | 279 | 271 | 278 | 4,400 |
2016/03/28 | 279 | 281 | 273 | 279 | 26,800 |
2016/03/25 | 283 | 283 | 279 | 279 | 6,900 |
2016/03/24 | 282 | 282 | 278 | 278 | 15,600 |
2016/03/23 | 279 | 283 | 276 | 280 | 20,100 |
2016/03/22 | 280 | 280 | 274 | 279 | 13,900 |
2016/03/18 | 276 | 280 | 274 | 274 | 17,800 |
2016/03/17 | 284 | 284 | 274 | 275 | 23,100 |
2016/03/16 | 284 | 284 | 276 | 276 | 14,700 |
2016/03/15 | 284 | 284 | 279 | 280 | 4,000 |
2016/03/14 | 275 | 283 | 275 | 277 | 12,500 |
2016/03/11 | 273 | 274 | 265 | 272 | 26,400 |
2016/03/10 | 265 | 270 | 263 | 265 | 6,400 |
2016/03/09 | 267 | 267 | 264 | 264 | 2,500 |
2016/03/08 | 268 | 271 | 267 | 267 | 4,000 |
2016/03/07 | 269 | 271 | 267 | 267 | 6,000 |
2016/03/04 | 262 | 270 | 261 | 269 | 13,900 |
2016/03/03 | 258 | 262 | 258 | 262 | 6,900 |
2016/03/02 | 256 | 262 | 256 | 260 | 14,600 |
2016/03/01 | 258 | 258 | 254 | 255 | 9,500 |
2016/02/29 | 263 | 263 | 258 | 259 | 7,700 |
2016/02/26 | 262 | 264 | 258 | 260 | 4,600 |
2016/02/25 | 264 | 264 | 258 | 262 | 9,800 |
2016/02/24 | 258 | 265 | 257 | 257 | 8,700 |
2016/02/23 | 259 | 262 | 257 | 257 | 5,400 |
2016/02/22 | 255 | 260 | 255 | 259 | 20,200 |
2016/02/19 | 255 | 256 | 255 | 255 | 11,300 |
2016/02/18 | 258 | 259 | 249 | 254 | 16,700 |
2016/02/17 | 252 | 253 | 250 | 252 | 17,900 |
2016/02/16 | 250 | 259 | 250 | 252 | 11,700 |
2016/02/15 | 252 | 254 | 250 | 252 | 23,800 |
2016/02/12 | 259 | 269 | 250 | 250 | 45,100 |
2016/02/10 | 271 | 271 | 261 | 261 | 21,800 |
2016/02/09 | 270 | 271 | 262 | 263 | 21,700 |
2016/02/08 | 268 | 276 | 266 | 271 | 6,200 |
2016/02/05 | 271 | 271 | 267 | 267 | 9,700 |
2016/02/04 | 270 | 273 | 270 | 271 | 3,000 |
2016/02/03 | 273 | 274 | 270 | 271 | 5,600 |
2016/02/02 | 281 | 282 | 276 | 277 | 9,300 |
2016/02/01 | 275 | 286 | 273 | 283 | 13,700 |
2016/01/29 | 273 | 277 | 272 | 275 | 9,900 |
2016/01/28 | 279 | 279 | 271 | 272 | 5,500 |
2016/01/27 | 275 | 279 | 274 | 278 | 10,000 |
2016/01/26 | 269 | 272 | 269 | 270 | 11,700 |
2016/01/25 | 282 | 282 | 271 | 276 | 11,700 |
2016/01/22 | 267 | 279 | 267 | 279 | 12,200 |
2016/01/21 | 269 | 276 | 266 | 266 | 18,900 |
2016/01/20 | 281 | 282 | 276 | 276 | 15,900 |
2016/01/19 | 284 | 286 | 281 | 283 | 7,800 |
2016/01/18 | 280 | 285 | 280 | 281 | 10,300 |
2016/01/15 | 284 | 289 | 284 | 287 | 3,400 |
2016/01/14 | 290 | 290 | 281 | 284 | 16,900 |
2016/01/13 | 290 | 295 | 290 | 293 | 7,000 |
2016/01/12 | 295 | 296 | 288 | 288 | 21,500 |
2016/01/08 | 296 | 300 | 296 | 297 | 11,700 |
2016/01/07 | 303 | 303 | 296 | 297 | 18,100 |
2016/01/06 | 303 | 303 | 299 | 300 | 16,800 |
2016/01/05 | 300 | 306 | 300 | 303 | 16,400 |
2016/01/04 | 304 | 308 | 302 | 304 | 15,800 |