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
2019/12/30 493 495 482 490 41,200
2019/12/27 478 492 474 492 72,400
2019/12/26 465 477 465 477 37,700
2019/12/25 477 479 463 466 59,200
2019/12/24 468 481 467 481 68,500
2019/12/23 488 488 468 471 82,900
2019/12/20 495 496 487 490 71,500
2019/12/19 501 502 492 494 55,400
2019/12/18 501 504 493 504 77,600
2019/12/17 510 510 492 505 68,900
2019/12/16 513 513 500 508 100,300
2019/12/13 491 501 486 495 119,900
2019/12/12 495 499 486 487 62,500
2019/12/11 500 501 491 496 74,500
2019/12/10 504 509 497 502 99,600
2019/12/09 520 521 502 506 78,400
2019/12/06 510 523 509 518 59,900
2019/12/05 538 542 507 512 197,800
2019/12/04 523 540 520 537 226,400
2019/12/03 510 532 495 529 153,000
2019/12/02 500 527 500 512 160,000
2019/11/29 498 524 492 500 300,200
2019/11/28 500 505 488 500 95,800
2019/11/27 488 505 487 498 101,800
2019/11/26 486 495 482 487 78,700
2019/11/25 475 493 474 481 90,100
2019/11/22 462 480 462 475 114,500
2019/11/21 462 466 455 462 29,900
2019/11/20 452 464 450 464 68,100
2019/11/19 459 459 449 452 45,400
2019/11/18 457 467 453 457 52,700
2019/11/15 451 460 446 460 14,400
2019/11/14 462 464 448 454 68,900
2019/11/13 469 473 460 462 42,600
2019/11/12 460 467 457 466 33,300
2019/11/11 459 465 452 464 35,800
2019/11/08 465 466 452 455 46,300
2019/11/07 446 457 441 457 38,100
2019/11/06 451 456 442 446 66,200
2019/11/05 450 464 450 451 67,900
2019/11/01 455 455 444 450 80,900
2019/10/31 477 481 464 471 60,800
2019/10/30 482 504 463 483 268,400
2019/10/29 450 519 447 476 670,100
2019/10/28 450 452 435 446 67,600
2019/10/25 459 459 444 450 70,700
2019/10/24 469 469 446 457 178,100
2019/10/23 419 466 416 465 288,200
2019/10/21 415 429 412 418 78,300
2019/10/18 432 435 411 419 53,200
2019/10/17 429 432 425 425 25,800
2019/10/16 430 435 425 429 23,200
2019/10/15 420 427 419 426 29,700
2019/10/11 414 423 413 420 32,400
2019/10/10 416 416 408 414 24,200
2019/10/09 419 420 413 416 44,600
2019/10/08 411 419 411 419 41,100
2019/10/07 408 412 406 408 20,100
2019/10/04 407 409 403 407 62,900
2019/10/03 413 415 407 410 61,100
2019/10/02 430 430 418 422 76,800
2019/10/01 439 440 429 432 55,600
2019/09/30 443 443 430 432 43,200
2019/09/27 449 449 435 439 52,600
2019/09/26 445 456 444 449 60,600
2019/09/25 439 444 433 441 49,500
2019/09/24 433 444 431 440 59,500
2019/09/20 441 441 432 434 51,400
2019/09/19 434 450 434 439 74,700
2019/09/18 446 446 438 438 72,500
2019/09/17 440 446 433 444 58,300
2019/09/13 447 452 430 441 102,700
2019/09/12 458 460 446 447 85,200
2019/09/11 464 464 448 455 124,900
2019/09/10 438 459 438 448 120,700
2019/09/09 430 438 427 437 63,300
2019/09/06 443 447 426 428 90,300
2019/09/05 434 448 434 443 70,200
2019/09/04 440 441 432 433 45,700
2019/09/03 425 444 424 442 46,200
2019/09/02 435 437 424 425 45,500
2019/08/30 423 438 423 436 48,500
2019/08/29 422 424 416 418 43,100
2019/08/28 433 433 416 416 84,100
2019/08/27 434 439 430 430 36,800
2019/08/26 437 446 427 431 156,400
2019/08/23 450 455 443 450 61,900
2019/08/22 450 453 442 443 39,400
2019/08/21 455 456 447 450 29,900
2019/08/20 469 469 460 460 30,900
2019/08/19 444 463 443 462 65,900
2019/08/16 444 448 439 440 55,200
2019/08/15 445 453 440 444 94,000
2019/08/14 460 468 456 461 66,800
2019/08/13 443 466 443 458 78,700
2019/08/09 448 461 446 459 73,200
2019/08/08 449 453 443 446 37,900
2019/08/07 447 454 442 452 62,300
2019/08/06 437 450 427 446 164,200
2019/08/05 469 469 438 450 160,600
2019/08/02 479 484 465 471 123,600
2019/08/01 467 494 463 487 138,600
2019/07/31 449 477 440 469 362,900
2019/07/30 515 523 509 517 77,800
2019/07/29 526 526 509 512 73,400
2019/07/26 532 532 516 518 93,200
2019/07/25 530 548 523 535 194,300
2019/07/24 531 534 525 529 85,000
2019/07/23 524 540 523 527 121,300
2019/07/22 526 528 520 524 27,400
2019/07/19 512 531 510 526 81,900
2019/07/18 518 518 505 508 86,500
2019/07/17 535 535 507 523 109,100
2019/07/16 542 551 534 536 75,300
2019/07/12 568 568 546 546 112,700
2019/07/11 565 565 547 562 112,000
2019/07/10 550 569 541 561 194,000
2019/07/09 552 558 539 546 123,700
2019/07/08 533 559 533 555 191,700
2019/07/05 542 543 531 536 106,700
2019/07/04 537 548 533 543 121,800
2019/07/03 555 555 530 537 173,800
2019/07/02 560 561 548 551 224,600
2019/07/01 550 565 537 562 391,100
2019/06/28 551 551 529 533 126,100
2019/06/27 555 555 532 547 214,000
2019/06/26 514 559 509 535 349,400
2019/06/25 507 520 503 510 117,600
2019/06/24 509 518 504 509 83,000
2019/06/21 520 523 506 507 97,800
2019/06/20 524 524 510 520 86,600
2019/06/19 527 529 516 519 97,900
2019/06/18 511 534 503 507 193,100
2019/06/17 522 537 507 514 138,700
2019/06/14 531 536 517 527 159,300
2019/06/13 543 543 525 537 227,700
2019/06/12 570 581 544 548 504,300
2019/06/11 575 575 550 561 475,500
2019/06/10 584 602 542 565 1,611,800
2019/06/07 489 564 483 564 1,832,400
2019/06/06 519 534 475 484 676,300
2019/06/05 444 520 442 520 546,200
2019/06/04 416 461 415 440 279,700
2019/06/03 427 430 408 413 115,300
2019/05/31 448 454 435 436 90,700
2019/05/30 444 455 442 453 58,500
2019/05/29 441 448 434 444 67,700
2019/05/28 441 454 441 447 68,700
2019/05/27 451 461 445 446 63,700
2019/05/24 450 466 445 453 79,500
2019/05/23 469 475 456 461 129,700
2019/05/22 465 482 461 474 120,600
2019/05/21 465 467 447 458 101,800
2019/05/20 477 484 462 470 128,400
2019/05/17 473 478 468 472 96,500
2019/05/16 492 497 461 466 141,700
2019/05/15 483 492 474 492 112,200
2019/05/14 447 487 447 482 222,200
2019/05/13 512 515 481 481 160,600
2019/05/10 505 523 500 513 141,100
2019/05/09 518 525 503 503 85,900
2019/05/08 516 524 509 515 102,400
2019/05/07 511 549 511 531 189,000
2019/04/26 526 532 506 521 185,700
2019/04/25 529 531 521 523 93,500
2019/04/24 528 553 519 524 185,900
2019/04/23 532 533 511 523 140,600
2019/04/22 553 553 529 537 152,600
2019/04/19 561 568 543 556 169,400
2019/04/18 571 585 554 562 226,900
2019/04/17 570 573 554 567 109,900
2019/04/16 574 576 557 565 83,300
2019/04/15 569 581 563 570 130,900
2019/04/12 559 566 545 560 199,700
2019/04/11 591 598 563 565 198,800
2019/04/10 582 593 582 590 121,600
2019/04/09 589 599 577 595 188,800
2019/04/08 603 604 586 595 338,400
2019/04/05 570 595 570 583 427,900
2019/04/04 597 612 552 554 632,000
2019/04/03 583 604 562 590 636,300
2019/04/02 533 614 533 584 1,524,500
2019/04/01 516 538 511 529 286,200
2019/03/29 530 539 504 507 255,700
2019/03/28 546 551 517 531 197,000
2019/03/27 547 571 540 545 158,200
2019/03/26 556 565 542 550 210,100
2019/03/25 542 557 525 541 192,500
2019/03/22 579 583 551 562 261,600
2019/03/20 598 600 566 578 336,100
2019/03/19 622 622 596 599 288,400
2019/03/18 598 625 590 608 446,500
2019/03/15 615 654 604 611 2,017,700
2019/03/14 628 628 564 567 536,700
2019/03/13 600 634 597 610 666,600
2019/03/12 647 702 605 614 3,413,400
2019/03/11 541 637 537 637 1,584,500
2019/03/08 558 569 535 537 929,100
2019/03/07 610 612 565 575 1,021,000
2019/03/06 674 689 602 624 4,505,900
2019/03/05 534 604 525 604 2,920,900
2019/03/04 470 504 456 504 771,200
2019/03/01 400 426 399 424 182,000
2019/02/28 413 413 398 398 82,800
2019/02/27 410 418 405 415 62,000
2019/02/26 430 430 402 407 116,600
2019/02/25 433 438 424 427 59,800
2019/02/22 419 440 418 434 118,900
2019/02/21 435 436 420 424 117,500
2019/02/20 463 463 434 443 163,700
2019/02/19 470 493 439 455 846,700
2019/02/18 380 446 372 446 507,600
2019/02/15 368 371 360 366 40,600
2019/02/14 354 368 354 364 47,400
2019/02/13 350 358 349 351 31,100
2019/02/12 336 356 336 349 41,900
2019/02/08 340 344 335 341 20,100
2019/02/07 346 349 337 346 33,400
2019/02/06 352 354 347 350 14,600
2019/02/05 351 355 349 354 14,700
2019/02/04 340 353 334 351 50,900
2019/02/01 348 348 331 337 95,900
2019/01/31 360 368 352 356 65,800
2019/01/30 379 379 354 357 47,000
2019/01/29 364 364 345 363 45,000
2019/01/28 380 380 357 359 45,200
2019/01/25 368 384 365 375 49,300
2019/01/24 358 364 355 364 29,700
2019/01/23 356 366 352 359 25,600
2019/01/22 372 372 360 362 22,200
2019/01/21 358 382 358 372 101,500
2019/01/18 344 354 343 351 33,700
2019/01/17 346 353 341 344 35,800
2019/01/16 356 358 343 348 56,500
2019/01/15 359 365 355 358 38,500
2019/01/11 351 365 351 360 46,100
2019/01/10 368 368 348 354 57,700
2019/01/09 370 383 366 368 66,700
2019/01/08 362 370 360 363 142,300
2019/01/07 385 390 371 377 53,800
2019/01/04 365 374 360 374 69,900

このページの先頭へ