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 |
---|---|---|---|---|---|
2018/12/28 | 365 | 386 | 363 | 373 | 116,400 |
2018/12/27 | 354 | 393 | 336 | 379 | 345,400 |
2018/12/26 | 286 | 362 | 286 | 362 | 207,900 |
2018/12/25 | 278 | 296 | 269 | 282 | 152,700 |
2018/12/21 | 343 | 343 | 312 | 318 | 99,400 |
2018/12/20 | 374 | 374 | 343 | 343 | 53,200 |
2018/12/19 | 355 | 374 | 351 | 374 | 41,900 |
2018/12/18 | 371 | 371 | 356 | 356 | 41,800 |
2018/12/17 | 376 | 384 | 369 | 372 | 30,600 |
2018/12/14 | 398 | 399 | 379 | 384 | 37,900 |
2018/12/13 | 375 | 409 | 375 | 396 | 64,800 |
2018/12/12 | 370 | 390 | 366 | 375 | 45,000 |
2018/12/11 | 391 | 392 | 359 | 368 | 43,900 |
2018/12/10 | 401 | 401 | 376 | 384 | 58,000 |
2018/12/07 | 410 | 414 | 400 | 400 | 51,000 |
2018/12/06 | 423 | 428 | 414 | 418 | 24,700 |
2018/12/05 | 427 | 433 | 424 | 425 | 26,500 |
2018/12/04 | 440 | 442 | 435 | 439 | 26,900 |
2018/12/03 | 443 | 443 | 437 | 439 | 21,400 |
2018/11/30 | 442 | 443 | 431 | 443 | 79,100 |
2018/11/29 | 448 | 450 | 437 | 440 | 27,400 |
2018/11/28 | 435 | 449 | 435 | 446 | 24,600 |
2018/11/27 | 426 | 440 | 419 | 439 | 31,600 |
2018/11/26 | 440 | 440 | 423 | 426 | 30,000 |
2018/11/22 | 419 | 436 | 411 | 436 | 34,200 |
2018/11/21 | 406 | 419 | 403 | 417 | 21,800 |
2018/11/20 | 410 | 415 | 408 | 414 | 12,000 |
2018/11/19 | 410 | 414 | 408 | 414 | 13,800 |
2018/11/16 | 413 | 415 | 408 | 409 | 12,100 |
2018/11/15 | 408 | 418 | 408 | 416 | 19,700 |
2018/11/14 | 419 | 421 | 415 | 416 | 12,600 |
2018/11/13 | 422 | 425 | 416 | 419 | 13,100 |
2018/11/12 | 437 | 441 | 432 | 432 | 13,700 |
2018/11/09 | 442 | 443 | 435 | 441 | 24,800 |
2018/11/08 | 452 | 461 | 441 | 441 | 29,700 |
2018/11/07 | 431 | 455 | 431 | 449 | 43,400 |
2018/11/06 | 437 | 437 | 429 | 431 | 21,400 |
2018/11/05 | 417 | 438 | 417 | 435 | 49,700 |
2018/11/02 | 413 | 417 | 407 | 411 | 31,300 |
2018/11/01 | 420 | 421 | 410 | 415 | 38,400 |
2018/10/31 | 403 | 426 | 397 | 426 | 71,500 |
2018/10/30 | 406 | 439 | 406 | 427 | 91,700 |
2018/10/29 | 436 | 439 | 415 | 417 | 61,100 |
2018/10/26 | 446 | 453 | 440 | 440 | 46,500 |
2018/10/25 | 450 | 454 | 442 | 443 | 62,200 |
2018/10/24 | 464 | 475 | 460 | 474 | 20,400 |
2018/10/23 | 477 | 477 | 466 | 467 | 20,400 |
2018/10/22 | 470 | 489 | 470 | 482 | 39,900 |
2018/10/19 | 474 | 474 | 463 | 468 | 15,900 |
2018/10/18 | 475 | 491 | 473 | 478 | 29,100 |
2018/10/17 | 466 | 479 | 466 | 473 | 25,100 |
2018/10/16 | 459 | 465 | 459 | 464 | 17,300 |
2018/10/15 | 468 | 469 | 460 | 461 | 25,800 |
2018/10/12 | 460 | 473 | 458 | 468 | 32,800 |
2018/10/11 | 459 | 470 | 457 | 463 | 51,600 |
2018/10/10 | 485 | 489 | 480 | 481 | 13,500 |
2018/10/09 | 490 | 492 | 484 | 485 | 37,300 |
2018/10/05 | 498 | 499 | 493 | 493 | 24,500 |
2018/10/04 | 502 | 508 | 496 | 501 | 20,700 |
2018/10/03 | 506 | 510 | 497 | 497 | 46,400 |
2018/10/02 | 519 | 529 | 511 | 512 | 34,200 |
2018/10/01 | 506 | 519 | 504 | 517 | 68,000 |
2018/09/28 | 506 | 509 | 500 | 504 | 35,700 |
2018/09/27 | 510 | 510 | 504 | 504 | 18,400 |
2018/09/26 | 503 | 510 | 502 | 508 | 19,400 |
2018/09/25 | 505 | 510 | 496 | 509 | 40,700 |
2018/09/21 | 504 | 515 | 502 | 503 | 40,600 |
2018/09/20 | 510 | 510 | 493 | 504 | 38,400 |
2018/09/19 | 500 | 515 | 500 | 507 | 42,000 |
2018/09/18 | 494 | 500 | 491 | 498 | 28,200 |
2018/09/14 | 500 | 512 | 499 | 500 | 42,200 |
2018/09/13 | 480 | 503 | 480 | 496 | 49,000 |
2018/09/12 | 507 | 507 | 483 | 486 | 39,900 |
2018/09/11 | 509 | 510 | 505 | 507 | 21,700 |
2018/09/10 | 508 | 518 | 500 | 510 | 31,900 |
2018/09/07 | 517 | 517 | 512 | 512 | 29,600 |
2018/09/06 | 536 | 536 | 519 | 520 | 53,300 |
2018/09/05 | 541 | 554 | 532 | 532 | 78,600 |
2018/09/04 | 524 | 557 | 524 | 537 | 134,200 |
2018/09/03 | 547 | 547 | 521 | 524 | 59,300 |
2018/08/31 | 547 | 555 | 546 | 547 | 62,800 |
2018/08/30 | 575 | 579 | 545 | 563 | 159,400 |
2018/08/29 | 506 | 598 | 501 | 571 | 613,900 |
2018/08/28 | 495 | 506 | 490 | 501 | 55,200 |
2018/08/27 | 497 | 504 | 485 | 495 | 59,100 |
2018/08/24 | 500 | 514 | 485 | 490 | 87,500 |
2018/08/23 | 510 | 512 | 489 | 498 | 237,200 |
2018/08/22 | 434 | 515 | 432 | 515 | 507,700 |
2018/08/21 | 440 | 441 | 434 | 435 | 39,200 |
2018/08/20 | 440 | 448 | 436 | 443 | 36,300 |
2018/08/17 | 453 | 453 | 440 | 444 | 68,800 |
2018/08/16 | 457 | 457 | 445 | 451 | 47,300 |
2018/08/15 | 470 | 470 | 458 | 461 | 27,900 |
2018/08/14 | 465 | 473 | 464 | 472 | 24,500 |
2018/08/13 | 484 | 484 | 462 | 466 | 59,500 |
2018/08/10 | 494 | 497 | 484 | 486 | 38,200 |
2018/08/09 | 495 | 495 | 487 | 492 | 51,600 |
2018/08/08 | 490 | 497 | 488 | 495 | 35,100 |
2018/08/07 | 486 | 494 | 482 | 492 | 41,700 |
2018/08/06 | 488 | 498 | 487 | 491 | 28,300 |
2018/08/03 | 508 | 509 | 492 | 493 | 49,300 |
2018/08/02 | 515 | 523 | 507 | 508 | 44,400 |
2018/08/01 | 517 | 521 | 509 | 516 | 96,300 |
2018/07/31 | 523 | 529 | 516 | 516 | 81,200 |
2018/07/30 | 520 | 538 | 511 | 524 | 321,900 |
2018/07/27 | 578 | 610 | 573 | 600 | 284,100 |
2018/07/26 | 548 | 564 | 534 | 563 | 100,100 |
2018/07/25 | 511 | 558 | 511 | 540 | 196,600 |
2018/07/24 | 500 | 503 | 498 | 501 | 18,000 |
2018/07/23 | 503 | 503 | 494 | 494 | 16,000 |
2018/07/20 | 500 | 506 | 499 | 499 | 22,600 |
2018/07/19 | 500 | 511 | 498 | 500 | 23,700 |
2018/07/18 | 490 | 507 | 490 | 497 | 37,200 |
2018/07/17 | 500 | 501 | 489 | 489 | 48,900 |
2018/07/13 | 501 | 502 | 491 | 496 | 29,700 |
2018/07/12 | 506 | 509 | 496 | 499 | 24,000 |
2018/07/11 | 509 | 509 | 495 | 498 | 24,700 |
2018/07/10 | 505 | 519 | 496 | 508 | 58,700 |
2018/07/09 | 491 | 509 | 482 | 505 | 39,500 |
2018/07/06 | 480 | 496 | 480 | 494 | 32,300 |
2018/07/05 | 496 | 500 | 476 | 479 | 55,500 |
2018/07/04 | 514 | 514 | 495 | 499 | 50,100 |
2018/07/03 | 531 | 535 | 512 | 519 | 29,500 |
2018/07/02 | 548 | 554 | 529 | 530 | 36,500 |
2018/06/29 | 539 | 548 | 535 | 548 | 20,000 |
2018/06/28 | 544 | 547 | 534 | 543 | 31,000 |
2018/06/27 | 542 | 553 | 538 | 551 | 13,900 |
2018/06/26 | 554 | 554 | 537 | 544 | 41,500 |
2018/06/25 | 573 | 574 | 554 | 555 | 34,800 |
2018/06/22 | 577 | 577 | 565 | 570 | 20,900 |
2018/06/21 | 580 | 590 | 569 | 587 | 45,800 |
2018/06/20 | 570 | 577 | 545 | 575 | 83,400 |
2018/06/19 | 584 | 586 | 573 | 574 | 43,100 |
2018/06/18 | 597 | 597 | 574 | 584 | 38,100 |
2018/06/15 | 590 | 602 | 587 | 597 | 49,600 |
2018/06/14 | 587 | 596 | 586 | 589 | 19,700 |
2018/06/13 | 591 | 595 | 589 | 593 | 22,000 |
2018/06/12 | 597 | 598 | 591 | 595 | 14,900 |
2018/06/11 | 598 | 598 | 588 | 593 | 19,300 |
2018/06/08 | 603 | 609 | 598 | 601 | 40,800 |
2018/06/07 | 598 | 609 | 591 | 609 | 41,200 |
2018/06/06 | 583 | 612 | 583 | 597 | 53,500 |
2018/06/05 | 602 | 602 | 582 | 587 | 24,400 |
2018/06/04 | 587 | 603 | 586 | 600 | 44,800 |
2018/06/01 | 573 | 584 | 569 | 581 | 63,300 |
2018/05/31 | 580 | 585 | 572 | 577 | 43,200 |
2018/05/30 | 580 | 581 | 568 | 576 | 58,100 |
2018/05/29 | 602 | 610 | 586 | 588 | 67,400 |
2018/05/28 | 616 | 616 | 603 | 609 | 69,800 |
2018/05/25 | 620 | 626 | 615 | 617 | 62,800 |
2018/05/24 | 640 | 645 | 623 | 629 | 54,300 |
2018/05/23 | 658 | 669 | 641 | 643 | 108,500 |
2018/05/22 | 665 | 665 | 645 | 658 | 40,800 |
2018/05/21 | 640 | 660 | 634 | 655 | 98,500 |
2018/05/18 | 641 | 646 | 629 | 637 | 60,100 |
2018/05/17 | 626 | 643 | 622 | 639 | 90,200 |
2018/05/16 | 629 | 632 | 616 | 628 | 77,000 |
2018/05/15 | 621 | 627 | 615 | 623 | 84,800 |
2018/05/14 | 612 | 619 | 605 | 616 | 88,100 |
2018/05/11 | 630 | 634 | 606 | 612 | 113,800 |
2018/05/10 | 630 | 650 | 630 | 639 | 45,100 |
2018/05/09 | 647 | 648 | 628 | 629 | 59,800 |
2018/05/08 | 648 | 654 | 639 | 646 | 67,900 |
2018/05/07 | 660 | 660 | 645 | 653 | 59,100 |
2018/05/02 | 646 | 670 | 637 | 662 | 96,400 |
2018/05/01 | 659 | 709 | 651 | 652 | 396,900 |
2018/04/27 | 574 | 684 | 574 | 675 | 702,500 |
2018/04/26 | 578 | 588 | 568 | 584 | 74,300 |
2018/04/25 | 577 | 582 | 568 | 579 | 49,300 |
2018/04/24 | 584 | 587 | 564 | 580 | 83,200 |
2018/04/23 | 600 | 611 | 579 | 581 | 107,900 |
2018/04/20 | 594 | 602 | 586 | 598 | 36,200 |
2018/04/19 | 579 | 606 | 575 | 598 | 75,000 |
2018/04/18 | 573 | 589 | 573 | 584 | 48,700 |
2018/04/17 | 588 | 597 | 567 | 575 | 48,100 |
2018/04/16 | 608 | 608 | 585 | 593 | 28,600 |
2018/04/13 | 584 | 606 | 584 | 604 | 65,600 |
2018/04/12 | 580 | 590 | 576 | 588 | 53,000 |
2018/04/11 | 595 | 598 | 575 | 580 | 71,800 |
2018/04/10 | 586 | 596 | 574 | 594 | 69,900 |
2018/04/09 | 592 | 602 | 586 | 592 | 49,300 |
2018/04/06 | 613 | 617 | 601 | 602 | 39,600 |
2018/04/05 | 616 | 622 | 612 | 615 | 34,500 |
2018/04/04 | 618 | 619 | 610 | 612 | 30,200 |
2018/04/03 | 616 | 622 | 612 | 618 | 27,300 |
2018/04/02 | 630 | 640 | 625 | 626 | 22,700 |
2018/03/30 | 634 | 645 | 629 | 636 | 31,900 |
2018/03/29 | 631 | 639 | 618 | 627 | 31,000 |
2018/03/28 | 612 | 637 | 612 | 634 | 68,500 |
2018/03/27 | 596 | 645 | 596 | 641 | 95,800 |
2018/03/26 | 592 | 606 | 559 | 591 | 133,400 |
2018/03/23 | 618 | 619 | 600 | 603 | 88,800 |
2018/03/22 | 634 | 643 | 632 | 637 | 35,600 |
2018/03/20 | 629 | 633 | 624 | 633 | 33,100 |
2018/03/19 | 641 | 647 | 621 | 634 | 56,100 |
2018/03/16 | 653 | 654 | 643 | 643 | 81,100 |
2018/03/15 | 660 | 666 | 647 | 654 | 43,800 |
2018/03/14 | 665 | 674 | 656 | 657 | 47,500 |
2018/03/13 | 654 | 668 | 651 | 663 | 52,200 |
2018/03/12 | 649 | 663 | 645 | 657 | 87,800 |
2018/03/09 | 656 | 658 | 634 | 639 | 102,900 |
2018/03/08 | 644 | 656 | 641 | 651 | 64,300 |
2018/03/07 | 656 | 656 | 634 | 645 | 64,500 |
2018/03/06 | 653 | 669 | 648 | 656 | 54,900 |
2018/03/05 | 677 | 680 | 638 | 644 | 108,100 |
2018/03/02 | 687 | 689 | 677 | 677 | 102,200 |
2018/03/01 | 700 | 707 | 690 | 700 | 86,500 |
2018/02/28 | 704 | 711 | 694 | 705 | 116,900 |
2018/02/27 | 719 | 719 | 698 | 703 | 112,800 |
2018/02/26 | 718 | 722 | 706 | 711 | 80,900 |
2018/02/23 | 710 | 723 | 700 | 715 | 156,500 |
2018/02/22 | 704 | 713 | 688 | 706 | 103,300 |
2018/02/21 | 696 | 724 | 694 | 708 | 162,800 |
2018/02/20 | 701 | 717 | 684 | 696 | 125,500 |
2018/02/19 | 684 | 692 | 680 | 691 | 73,700 |
2018/02/16 | 674 | 701 | 671 | 681 | 90,400 |
2018/02/15 | 647 | 681 | 647 | 674 | 89,500 |
2018/02/14 | 668 | 676 | 640 | 648 | 95,600 |
2018/02/13 | 675 | 703 | 669 | 673 | 172,400 |
2018/02/09 | 615 | 665 | 615 | 665 | 176,600 |
2018/02/08 | 677 | 682 | 657 | 667 | 124,500 |
2018/02/07 | 701 | 711 | 657 | 657 | 210,900 |
2018/02/06 | 699 | 699 | 618 | 656 | 511,700 |
2018/02/05 | 740 | 752 | 737 | 743 | 217,500 |
2018/02/02 | 771 | 777 | 750 | 762 | 285,800 |
2018/02/01 | 790 | 797 | 765 | 771 | 495,700 |
2018/01/31 | 792 | 810 | 785 | 790 | 569,700 |
2018/01/30 | 857 | 865 | 795 | 848 | 602,400 |
2018/01/29 | 845 | 868 | 834 | 851 | 744,600 |
2018/01/26 | 808 | 836 | 803 | 825 | 449,200 |
2018/01/25 | 786 | 803 | 784 | 798 | 196,300 |
2018/01/24 | 795 | 802 | 780 | 786 | 142,000 |
2018/01/23 | 792 | 808 | 783 | 795 | 188,300 |
2018/01/22 | 773 | 790 | 767 | 783 | 174,800 |
2018/01/19 | 777 | 795 | 760 | 774 | 226,900 |
2018/01/18 | 794 | 800 | 777 | 780 | 223,200 |
2018/01/17 | 792 | 805 | 790 | 793 | 172,900 |
2018/01/16 | 790 | 798 | 782 | 794 | 157,800 |
2018/01/15 | 810 | 816 | 785 | 792 | 217,500 |
2018/01/12 | 800 | 827 | 800 | 808 | 316,300 |
2018/01/11 | 792 | 809 | 785 | 797 | 183,800 |
2018/01/10 | 790 | 806 | 782 | 797 | 241,400 |
2018/01/09 | 795 | 797 | 776 | 789 | 185,900 |
2018/01/05 | 790 | 791 | 778 | 790 | 145,600 |
2018/01/04 | 784 | 809 | 777 | 788 | 173,100 |