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 |
---|---|---|---|---|---|
2017/12/29 | 778 | 783 | 768 | 777 | 110,600 |
2017/12/28 | 775 | 785 | 770 | 784 | 124,900 |
2017/12/27 | 766 | 776 | 761 | 776 | 113,400 |
2017/12/26 | 756 | 790 | 756 | 768 | 208,000 |
2017/12/25 | 780 | 800 | 755 | 765 | 360,900 |
2017/12/22 | 768 | 783 | 765 | 777 | 153,100 |
2017/12/21 | 774 | 795 | 771 | 781 | 118,300 |
2017/12/20 | 765 | 781 | 765 | 777 | 133,200 |
2017/12/19 | 760 | 810 | 760 | 765 | 331,700 |
2017/12/18 | 770 | 775 | 751 | 760 | 231,700 |
2017/12/15 | 785 | 787 | 764 | 767 | 212,300 |
2017/12/14 | 784 | 799 | 775 | 777 | 202,700 |
2017/12/13 | 807 | 817 | 785 | 788 | 199,700 |
2017/12/12 | 800 | 817 | 793 | 801 | 145,100 |
2017/12/11 | 827 | 835 | 801 | 801 | 270,800 |
2017/12/08 | 777 | 806 | 775 | 804 | 304,000 |
2017/12/07 | 810 | 811 | 784 | 792 | 247,200 |
2017/12/06 | 780 | 814 | 762 | 810 | 478,100 |
2017/12/05 | 794 | 807 | 769 | 780 | 491,300 |
2017/12/04 | 800 | 839 | 765 | 822 | 976,000 |
2017/12/01 | 804 | 819 | 801 | 802 | 240,900 |
2017/11/30 | 840 | 841 | 800 | 804 | 356,800 |
2017/11/29 | 924 | 924 | 820 | 840 | 1,316,600 |
2017/11/28 | 830 | 896 | 825 | 876 | 1,884,900 |
2017/11/27 | 829 | 835 | 790 | 794 | 518,100 |
2017/11/24 | 827 | 843 | 817 | 829 | 451,500 |
2017/11/22 | 879 | 880 | 842 | 847 | 903,400 |
2017/11/21 | 963 | 963 | 893 | 896 | 1,342,600 |
2017/11/20 | 936 | 970 | 924 | 952 | 3,301,500 |
2017/11/17 | 780 | 911 | 780 | 888 | 5,384,600 |
2017/11/16 | 702 | 786 | 695 | 786 | 1,272,600 |
2017/11/15 | 719 | 721 | 666 | 686 | 604,500 |
2017/11/14 | 719 | 731 | 702 | 709 | 652,300 |
2017/11/13 | 741 | 752 | 703 | 704 | 690,600 |
2017/11/10 | 758 | 789 | 745 | 763 | 583,000 |
2017/11/09 | 835 | 839 | 754 | 768 | 1,133,900 |
2017/11/08 | 831 | 855 | 817 | 839 | 746,100 |
2017/11/07 | 881 | 883 | 811 | 826 | 1,056,700 |
2017/11/06 | 901 | 922 | 846 | 853 | 894,400 |
2017/11/02 | 951 | 965 | 870 | 890 | 1,092,100 |
2017/11/01 | 1,011 | 1,024 | 940 | 941 | 1,182,200 |
2017/10/31 | 935 | 1,034 | 933 | 966 | 2,042,000 |
2017/10/30 | 1,035 | 1,045 | 937 | 942 | 2,147,800 |
2017/10/27 | 1,190 | 1,250 | 1,002 | 1,083 | 2,632,200 |
2017/10/26 | 1,165 | 1,267 | 1,120 | 1,187 | 2,622,600 |
2017/10/25 | 1,020 | 1,230 | 1,020 | 1,195 | 5,853,400 |
2017/10/24 | 1,031 | 1,079 | 957 | 1,015 | 5,102,100 |
2017/10/23 | 855 | 1,000 | 851 | 1,000 | 3,660,600 |
2017/10/20 | 850 | 885 | 801 | 850 | 3,200,800 |
2017/10/19 | 850 | 961 | 762 | 792 | 10,239,700 |
2017/10/18 | 798 | 863 | 783 | 863 | 2,918,300 |
2017/10/17 | 730 | 788 | 676 | 713 | 5,414,200 |
2017/10/16 | 618 | 711 | 618 | 711 | 3,672,800 |
2017/10/13 | 610 | 630 | 601 | 611 | 888,800 |
2017/10/12 | 612 | 669 | 611 | 630 | 1,491,300 |
2017/10/11 | 739 | 759 | 630 | 632 | 3,875,200 |
2017/10/10 | 622 | 724 | 612 | 724 | 3,358,100 |
2017/10/06 | 667 | 692 | 608 | 624 | 6,274,300 |
2017/10/05 | 514 | 607 | 511 | 607 | 3,511,000 |
2017/10/04 | 480 | 554 | 469 | 507 | 2,711,100 |
2017/10/03 | 443 | 478 | 438 | 474 | 605,800 |
2017/10/02 | 458 | 460 | 431 | 435 | 240,800 |
2017/09/29 | 442 | 465 | 433 | 453 | 383,600 |
2017/09/28 | 426 | 460 | 420 | 445 | 512,700 |
2017/09/27 | 427 | 438 | 420 | 431 | 139,400 |
2017/09/26 | 444 | 444 | 422 | 437 | 233,100 |
2017/09/25 | 430 | 460 | 426 | 445 | 587,700 |
2017/09/22 | 408 | 473 | 395 | 430 | 2,560,100 |
2017/09/21 | 409 | 409 | 395 | 400 | 140,700 |
2017/09/20 | 417 | 419 | 401 | 408 | 157,300 |
2017/09/19 | 395 | 449 | 390 | 420 | 791,300 |
2017/09/15 | 365 | 384 | 361 | 379 | 133,800 |
2017/09/14 | 362 | 366 | 356 | 364 | 25,800 |
2017/09/13 | 364 | 364 | 357 | 364 | 32,900 |
2017/09/12 | 367 | 367 | 356 | 359 | 39,600 |
2017/09/11 | 369 | 369 | 354 | 361 | 44,100 |
2017/09/08 | 367 | 371 | 353 | 361 | 128,900 |
2017/09/07 | 353 | 359 | 341 | 359 | 80,200 |
2017/09/06 | 324 | 386 | 322 | 337 | 456,000 |
2017/09/05 | 354 | 354 | 330 | 331 | 48,100 |
2017/09/04 | 359 | 360 | 350 | 350 | 22,700 |
2017/09/01 | 352 | 355 | 349 | 353 | 47,000 |
2017/08/31 | 353 | 353 | 348 | 350 | 51,200 |
2017/08/30 | 353 | 353 | 348 | 350 | 16,000 |
2017/08/29 | 352 | 352 | 345 | 349 | 23,500 |
2017/08/28 | 355 | 355 | 346 | 351 | 20,700 |
2017/08/25 | 355 | 355 | 346 | 349 | 32,700 |
2017/08/24 | 358 | 358 | 350 | 353 | 18,600 |
2017/08/23 | 362 | 362 | 343 | 354 | 73,400 |
2017/08/22 | 368 | 368 | 352 | 357 | 26,600 |
2017/08/21 | 368 | 370 | 361 | 364 | 15,400 |
2017/08/18 | 353 | 372 | 351 | 365 | 75,900 |
2017/08/17 | 364 | 368 | 350 | 353 | 31,000 |
2017/08/16 | 335 | 360 | 335 | 356 | 36,700 |
2017/08/15 | 335 | 339 | 333 | 337 | 20,600 |
2017/08/14 | 337 | 337 | 331 | 335 | 18,800 |
2017/08/10 | 331 | 335 | 325 | 333 | 30,300 |
2017/08/09 | 337 | 337 | 328 | 336 | 25,200 |
2017/08/08 | 342 | 342 | 332 | 336 | 12,900 |
2017/08/07 | 344 | 344 | 330 | 334 | 43,600 |
2017/08/04 | 341 | 341 | 333 | 336 | 21,100 |
2017/08/03 | 342 | 342 | 336 | 340 | 20,900 |
2017/08/02 | 351 | 352 | 325 | 341 | 102,100 |
2017/08/01 | 365 | 366 | 338 | 343 | 106,600 |
2017/07/31 | 366 | 388 | 348 | 362 | 674,900 |
2017/07/28 | 340 | 342 | 335 | 342 | 54,300 |
2017/07/27 | 328 | 337 | 328 | 334 | 30,100 |
2017/07/26 | 329 | 338 | 325 | 329 | 46,800 |
2017/07/25 | 330 | 330 | 318 | 321 | 45,700 |
2017/07/24 | 326 | 327 | 324 | 327 | 22,200 |
2017/07/21 | 328 | 332 | 320 | 327 | 56,200 |
2017/07/20 | 312 | 321 | 307 | 320 | 40,200 |
2017/07/19 | 317 | 317 | 309 | 314 | 21,700 |
2017/07/18 | 305 | 319 | 305 | 312 | 30,700 |
2017/07/14 | 303 | 306 | 302 | 303 | 6,400 |
2017/07/13 | 304 | 305 | 300 | 303 | 7,100 |
2017/07/12 | 303 | 307 | 303 | 304 | 9,300 |
2017/07/11 | 304 | 310 | 303 | 303 | 23,400 |
2017/07/10 | 303 | 304 | 300 | 302 | 8,900 |
2017/07/07 | 299 | 302 | 298 | 300 | 19,700 |
2017/07/06 | 301 | 301 | 297 | 297 | 27,200 |
2017/07/05 | 302 | 302 | 295 | 297 | 23,800 |
2017/07/04 | 305 | 305 | 301 | 301 | 9,300 |
2017/07/03 | 310 | 310 | 305 | 305 | 9,400 |
2017/06/30 | 305 | 305 | 302 | 304 | 8,400 |
2017/06/29 | 309 | 310 | 306 | 307 | 23,800 |
2017/06/28 | 309 | 313 | 307 | 309 | 12,500 |
2017/06/27 | 311 | 313 | 310 | 311 | 12,700 |
2017/06/26 | 309 | 315 | 309 | 312 | 15,900 |
2017/06/23 | 311 | 316 | 310 | 314 | 27,400 |
2017/06/22 | 314 | 318 | 314 | 316 | 13,000 |
2017/06/21 | 319 | 319 | 314 | 315 | 65,500 |
2017/06/20 | 307 | 317 | 307 | 310 | 84,300 |
2017/06/19 | 300 | 310 | 300 | 309 | 44,100 |
2017/06/16 | 299 | 300 | 298 | 299 | 12,300 |
2017/06/15 | 300 | 300 | 297 | 297 | 6,400 |
2017/06/14 | 300 | 300 | 298 | 298 | 6,600 |
2017/06/13 | 298 | 299 | 297 | 297 | 6,500 |
2017/06/12 | 298 | 300 | 294 | 297 | 37,600 |
2017/06/09 | 293 | 294 | 293 | 294 | 9,100 |
2017/06/08 | 295 | 295 | 292 | 293 | 9,500 |
2017/06/07 | 295 | 295 | 292 | 293 | 4,900 |
2017/06/06 | 292 | 294 | 292 | 293 | 4,200 |
2017/06/05 | 296 | 296 | 288 | 293 | 23,500 |
2017/06/02 | 295 | 297 | 291 | 295 | 22,900 |
2017/06/01 | 295 | 297 | 293 | 295 | 5,800 |
2017/05/31 | 294 | 296 | 287 | 295 | 27,100 |
2017/05/30 | 301 | 301 | 288 | 294 | 25,600 |
2017/05/29 | 300 | 301 | 300 | 301 | 5,700 |
2017/05/26 | 301 | 302 | 298 | 298 | 15,800 |
2017/05/25 | 299 | 302 | 294 | 301 | 23,500 |
2017/05/24 | 300 | 303 | 298 | 301 | 18,500 |
2017/05/23 | 298 | 300 | 295 | 300 | 14,700 |
2017/05/22 | 290 | 297 | 290 | 295 | 8,400 |
2017/05/19 | 290 | 292 | 290 | 291 | 5,900 |
2017/05/18 | 287 | 295 | 287 | 290 | 16,000 |
2017/05/17 | 295 | 295 | 293 | 293 | 9,600 |
2017/05/16 | 297 | 297 | 293 | 295 | 7,100 |
2017/05/15 | 299 | 299 | 294 | 294 | 15,900 |
2017/05/12 | 299 | 300 | 297 | 299 | 12,800 |
2017/05/11 | 299 | 300 | 296 | 299 | 13,600 |
2017/05/10 | 301 | 301 | 297 | 299 | 13,800 |
2017/05/09 | 302 | 302 | 297 | 301 | 7,000 |
2017/05/08 | 303 | 305 | 300 | 304 | 22,300 |
2017/05/02 | 296 | 303 | 295 | 303 | 23,200 |
2017/05/01 | 287 | 300 | 287 | 299 | 33,900 |
2017/04/28 | 298 | 305 | 286 | 287 | 90,800 |
2017/04/27 | 296 | 296 | 294 | 295 | 8,700 |
2017/04/26 | 288 | 295 | 286 | 295 | 37,500 |
2017/04/25 | 282 | 287 | 282 | 286 | 11,700 |
2017/04/24 | 285 | 288 | 281 | 285 | 8,900 |
2017/04/21 | 283 | 284 | 281 | 283 | 5,300 |
2017/04/20 | 279 | 281 | 278 | 281 | 5,300 |
2017/04/19 | 281 | 282 | 278 | 279 | 8,400 |
2017/04/18 | 281 | 282 | 280 | 281 | 6,900 |
2017/04/17 | 274 | 278 | 274 | 278 | 3,900 |
2017/04/14 | 281 | 281 | 275 | 276 | 14,400 |
2017/04/13 | 276 | 282 | 275 | 276 | 9,200 |
2017/04/12 | 279 | 283 | 276 | 277 | 12,600 |
2017/04/11 | 282 | 282 | 279 | 279 | 5,700 |
2017/04/10 | 282 | 284 | 279 | 282 | 8,200 |
2017/04/07 | 279 | 283 | 279 | 279 | 13,500 |
2017/04/06 | 286 | 287 | 281 | 281 | 21,100 |
2017/04/05 | 285 | 289 | 285 | 286 | 47,400 |
2017/04/04 | 297 | 297 | 290 | 291 | 16,100 |
2017/04/03 | 299 | 300 | 293 | 297 | 30,000 |
2017/03/31 | 300 | 302 | 299 | 299 | 16,800 |
2017/03/30 | 301 | 305 | 301 | 303 | 11,600 |
2017/03/29 | 302 | 306 | 302 | 305 | 7,900 |
2017/03/28 | 303 | 308 | 301 | 308 | 29,500 |
2017/03/27 | 304 | 307 | 300 | 305 | 17,100 |
2017/03/24 | 300 | 305 | 298 | 305 | 18,200 |
2017/03/23 | 300 | 302 | 300 | 300 | 8,900 |
2017/03/22 | 305 | 305 | 300 | 300 | 16,200 |
2017/03/21 | 312 | 312 | 307 | 308 | 8,200 |
2017/03/17 | 306 | 309 | 303 | 306 | 8,700 |
2017/03/16 | 304 | 307 | 301 | 307 | 9,000 |
2017/03/15 | 303 | 304 | 302 | 304 | 4,700 |
2017/03/14 | 302 | 305 | 301 | 303 | 6,100 |
2017/03/13 | 302 | 303 | 300 | 303 | 12,700 |
2017/03/10 | 304 | 304 | 288 | 303 | 29,800 |
2017/03/09 | 302 | 305 | 302 | 304 | 6,700 |
2017/03/08 | 301 | 303 | 299 | 302 | 4,500 |
2017/03/07 | 297 | 301 | 297 | 301 | 3,600 |
2017/03/06 | 295 | 299 | 295 | 297 | 13,500 |
2017/03/03 | 302 | 302 | 297 | 297 | 16,800 |
2017/03/02 | 307 | 307 | 302 | 304 | 5,800 |
2017/03/01 | 304 | 305 | 301 | 302 | 4,800 |
2017/02/28 | 308 | 308 | 302 | 303 | 9,900 |
2017/02/27 | 301 | 304 | 300 | 303 | 6,700 |
2017/02/24 | 309 | 309 | 307 | 307 | 7,800 |
2017/02/23 | 309 | 309 | 303 | 306 | 8,600 |
2017/02/22 | 305 | 305 | 302 | 303 | 2,000 |
2017/02/21 | 309 | 310 | 304 | 305 | 16,600 |
2017/02/20 | 299 | 310 | 299 | 306 | 35,800 |
2017/02/17 | 295 | 300 | 295 | 298 | 18,300 |
2017/02/16 | 296 | 298 | 294 | 296 | 6,700 |
2017/02/15 | 296 | 296 | 293 | 295 | 10,700 |
2017/02/14 | 297 | 297 | 290 | 294 | 26,000 |
2017/02/13 | 298 | 298 | 295 | 297 | 3,700 |
2017/02/10 | 293 | 298 | 290 | 296 | 16,200 |
2017/02/09 | 297 | 297 | 296 | 297 | 2,200 |
2017/02/08 | 297 | 297 | 294 | 295 | 6,300 |
2017/02/07 | 296 | 296 | 293 | 293 | 2,200 |
2017/02/06 | 297 | 297 | 293 | 296 | 5,900 |
2017/02/03 | 294 | 296 | 292 | 294 | 10,500 |
2017/02/02 | 297 | 297 | 293 | 294 | 4,900 |
2017/02/01 | 298 | 298 | 294 | 297 | 10,500 |
2017/01/31 | 297 | 299 | 293 | 298 | 13,900 |
2017/01/30 | 294 | 298 | 291 | 298 | 19,800 |
2017/01/27 | 295 | 295 | 291 | 291 | 3,700 |
2017/01/26 | 292 | 294 | 290 | 293 | 14,200 |
2017/01/25 | 296 | 296 | 289 | 292 | 7,100 |
2017/01/24 | 294 | 294 | 288 | 291 | 4,000 |
2017/01/23 | 292 | 292 | 290 | 290 | 4,500 |
2017/01/20 | 294 | 294 | 290 | 292 | 6,600 |
2017/01/19 | 290 | 294 | 286 | 294 | 9,900 |
2017/01/18 | 291 | 291 | 285 | 288 | 5,800 |
2017/01/17 | 294 | 294 | 289 | 291 | 5,000 |
2017/01/16 | 297 | 297 | 292 | 293 | 1,800 |
2017/01/13 | 293 | 297 | 293 | 295 | 6,600 |
2017/01/12 | 300 | 300 | 292 | 295 | 43,500 |
2017/01/11 | 296 | 301 | 294 | 298 | 23,400 |
2017/01/10 | 290 | 299 | 290 | 297 | 35,900 |
2017/01/06 | 284 | 293 | 278 | 289 | 43,400 |
2017/01/05 | 285 | 286 | 282 | 286 | 31,900 |
2017/01/04 | 283 | 284 | 281 | 284 | 26,000 |