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
2020/12/30 456 457 450 457 40,000
2020/12/29 464 464 457 460 31,700
2020/12/28 468 472 455 465 77,100
2020/12/25 465 467 461 466 71,800
2020/12/24 454 473 452 465 184,000
2020/12/23 452 455 449 455 93,800
2020/12/22 453 455 452 452 101,300
2020/12/21 453 456 451 453 37,700
2020/12/18 455 457 451 454 72,400
2020/12/17 453 459 452 455 97,300
2020/12/16 454 459 452 454 30,700
2020/12/15 463 465 454 454 73,300
2020/12/14 451 465 451 460 80,900
2020/12/11 455 457 446 446 91,500
2020/12/10 462 464 454 454 91,800
2020/12/09 468 471 461 464 55,500
2020/12/08 465 472 461 461 71,500
2020/12/07 481 486 461 470 178,300
2020/12/04 462 480 460 465 106,500
2020/12/03 458 484 453 462 198,400
2020/12/02 459 462 450 455 162,500
2020/12/01 467 473 448 455 292,100
2020/11/30 460 525 452 498 648,300
2020/11/27 438 465 433 460 157,300
2020/11/26 426 440 425 431 46,000
2020/11/25 433 444 422 432 95,000
2020/11/24 426 447 421 425 133,900
2020/11/20 410 420 409 419 31,600
2020/11/19 414 418 405 410 38,200
2020/11/18 417 421 410 413 57,100
2020/11/17 419 425 414 420 54,500
2020/11/16 410 417 407 417 55,200
2020/11/13 414 414 402 404 42,800
2020/11/12 426 426 407 415 57,700
2020/11/11 423 424 411 418 58,400
2020/11/10 416 424 408 416 55,800
2020/11/09 414 420 409 412 53,300
2020/11/06 415 417 400 407 48,000
2020/11/05 408 419 404 410 57,300
2020/11/04 403 414 396 408 48,700
2020/11/02 396 401 391 395 36,400
2020/10/30 409 410 385 391 64,900
2020/10/29 400 412 400 406 24,900
2020/10/28 408 413 402 408 54,900
2020/10/27 396 410 393 410 39,600
2020/10/26 411 414 401 401 25,700
2020/10/23 411 413 400 403 34,700
2020/10/22 412 412 401 411 33,400
2020/10/21 408 417 404 408 42,800
2020/10/20 415 419 402 405 70,800
2020/10/19 426 437 417 417 63,700
2020/10/16 447 448 422 425 143,300
2020/10/15 477 495 468 471 232,700
2020/10/14 477 477 459 465 73,100
2020/10/13 455 477 448 471 72,000
2020/10/12 455 458 448 454 38,200
2020/10/09 463 463 452 457 22,400
2020/10/08 466 468 457 463 35,600
2020/10/07 459 463 452 463 20,800
2020/10/06 456 459 451 451 23,200
2020/10/05 455 471 453 456 41,300
2020/10/02 460 481 445 456 189,500
2020/09/30 465 467 457 460 37,800
2020/09/29 467 467 456 463 46,100
2020/09/28 462 468 447 463 112,800
2020/09/25 424 453 424 452 131,800
2020/09/24 430 430 416 429 45,700
2020/09/23 471 471 431 433 264,300
2020/09/18 410 431 410 431 84,800
2020/09/17 412 414 408 409 15,600
2020/09/16 413 417 409 416 28,200
2020/09/15 418 418 412 415 15,600
2020/09/14 413 420 411 417 52,100
2020/09/11 416 416 407 409 21,200
2020/09/10 419 419 410 411 28,300
2020/09/09 414 416 405 408 28,600
2020/09/08 413 418 407 418 31,200
2020/09/07 406 419 406 413 29,900
2020/09/04 405 410 400 405 28,500
2020/09/03 416 421 404 412 67,200
2020/09/02 394 416 391 408 92,200
2020/09/01 395 395 388 393 9,300
2020/08/31 394 397 382 395 38,800
2020/08/28 389 394 380 380 17,700
2020/08/27 399 399 391 393 23,300
2020/08/26 397 397 393 394 7,800
2020/08/25 400 400 395 396 16,200
2020/08/24 393 399 390 398 15,800
2020/08/21 394 398 392 392 11,800
2020/08/20 393 395 393 394 7,400
2020/08/19 396 399 394 397 9,600
2020/08/18 393 399 393 396 12,900
2020/08/17 399 400 394 395 12,400
2020/08/14 402 402 395 397 17,500
2020/08/13 399 405 395 400 39,000
2020/08/12 398 398 392 398 18,000
2020/08/11 384 398 384 397 26,600
2020/08/07 390 390 383 386 7,000
2020/08/06 392 393 386 389 13,200
2020/08/05 395 397 390 396 12,200
2020/08/04 388 396 383 396 24,700
2020/08/03 353 380 351 380 70,500
2020/07/31 398 398 377 385 68,000
2020/07/30 399 400 392 392 20,500
2020/07/29 397 397 392 394 21,700
2020/07/28 405 407 401 404 27,600
2020/07/27 401 403 396 403 16,400
2020/07/22 403 405 397 400 31,000
2020/07/21 397 404 397 403 35,000
2020/07/20 399 399 391 396 20,400
2020/07/17 407 407 389 399 32,800
2020/07/16 412 412 399 402 30,700
2020/07/15 404 411 391 411 70,800
2020/07/14 410 410 391 400 27,400
2020/07/13 402 409 398 406 23,700
2020/07/10 400 401 393 394 38,900
2020/07/09 412 416 402 402 45,700
2020/07/08 401 421 399 416 61,100
2020/07/07 412 412 400 407 22,000
2020/07/06 395 408 395 408 46,100
2020/07/03 390 394 384 394 36,500
2020/07/02 413 413 384 390 72,600
2020/07/01 410 420 404 405 54,000
2020/06/30 430 430 406 408 52,900
2020/06/29 419 425 408 415 75,100
2020/06/26 391 427 391 426 214,700
2020/06/25 389 389 381 387 19,300
2020/06/24 398 398 387 389 30,500
2020/06/23 417 417 399 401 36,400
2020/06/22 420 420 407 411 71,100
2020/06/19 389 421 388 420 146,500
2020/06/18 388 388 383 386 23,600
2020/06/17 394 394 379 388 27,700
2020/06/16 361 388 361 388 40,400
2020/06/15 378 380 355 355 42,100
2020/06/12 371 378 368 375 56,900
2020/06/11 392 392 381 381 36,400
2020/06/10 394 395 391 395 25,500
2020/06/09 396 397 387 397 44,800
2020/06/08 400 400 393 397 44,300
2020/06/05 404 404 391 396 37,100
2020/06/04 414 419 399 404 60,100
2020/06/03 392 410 383 410 89,000
2020/06/02 395 395 381 385 96,000
2020/06/01 397 397 384 388 44,800
2020/05/29 397 405 391 397 41,600
2020/05/28 399 412 391 399 113,900
2020/05/27 394 394 385 391 46,000
2020/05/26 389 395 380 393 103,600
2020/05/25 392 392 382 390 59,800
2020/05/22 388 396 384 392 93,500
2020/05/21 400 400 381 383 127,700
2020/05/20 429 429 402 407 317,200
2020/05/19 430 430 420 430 501,500
2020/05/18 338 350 328 350 41,500
2020/05/15 333 333 324 330 12,800
2020/05/14 345 345 323 325 26,300
2020/05/13 343 346 337 345 11,700
2020/05/12 347 347 342 344 7,500
2020/05/11 333 346 333 346 31,500
2020/05/08 332 334 323 332 24,400
2020/05/07 316 332 312 321 18,600
2020/05/01 336 336 323 324 24,100
2020/04/30 330 339 328 332 37,700
2020/04/28 324 332 324 331 28,800
2020/04/27 320 329 317 329 32,700
2020/04/24 318 320 313 319 18,100
2020/04/23 306 318 306 318 23,100
2020/04/22 308 313 302 306 32,600
2020/04/21 320 330 310 322 50,100
2020/04/20 325 326 320 324 28,800
2020/04/17 338 344 324 325 119,600
2020/04/16 336 338 322 338 36,600
2020/04/15 338 338 330 331 13,800
2020/04/14 337 338 329 338 29,500
2020/04/13 341 341 332 333 12,600
2020/04/10 340 340 330 335 24,600
2020/04/09 346 346 335 339 31,200
2020/04/08 336 345 323 339 36,300
2020/04/07 332 337 320 335 42,400
2020/04/06 309 325 304 324 42,700
2020/04/03 348 348 314 316 66,600
2020/04/02 349 356 339 349 36,600
2020/04/01 349 369 347 356 40,400
2020/03/31 355 363 345 353 34,600
2020/03/30 332 361 330 353 52,200
2020/03/27 362 362 345 357 48,200
2020/03/26 351 354 333 347 78,400
2020/03/25 339 356 331 356 123,800
2020/03/24 307 323 304 323 69,500
2020/03/23 286 308 275 303 75,200
2020/03/19 304 304 285 290 56,400
2020/03/18 321 325 286 296 119,000
2020/03/17 250 289 242 289 111,400
2020/03/16 262 278 253 253 76,800
2020/03/13 237 260 236 250 152,200
2020/03/12 285 291 273 277 103,900
2020/03/11 308 324 291 293 70,200
2020/03/10 274 317 268 316 115,600
2020/03/09 320 323 293 293 101,800
2020/03/06 345 346 330 330 64,800
2020/03/05 354 357 347 356 42,100
2020/03/04 341 363 340 350 47,800
2020/03/03 366 378 346 350 115,600
2020/03/02 339 361 323 351 117,300
2020/02/28 314 336 314 315 121,400
2020/02/27 368 369 346 346 118,700
2020/02/26 374 376 361 367 56,500
2020/02/25 372 386 371 381 125,200
2020/02/21 407 418 405 412 36,900
2020/02/20 405 414 401 412 56,000
2020/02/19 401 405 398 398 25,200
2020/02/18 414 414 398 401 40,500
2020/02/17 417 418 400 418 47,800
2020/02/14 424 426 415 417 26,700
2020/02/13 434 434 423 429 23,200
2020/02/12 434 435 426 430 29,700
2020/02/10 436 436 427 434 39,800
2020/02/07 442 442 431 442 34,400
2020/02/06 440 450 436 442 44,400
2020/02/05 438 442 431 434 38,000
2020/02/04 429 437 429 436 46,000
2020/02/03 421 436 421 434 60,400
2020/01/31 456 456 438 445 55,900
2020/01/30 446 448 420 432 87,000
2020/01/29 452 453 443 450 51,800
2020/01/28 448 449 436 448 36,300
2020/01/27 454 460 450 450 56,400
2020/01/24 484 484 467 470 80,600
2020/01/23 490 491 482 484 60,100
2020/01/22 493 502 492 493 56,200
2020/01/21 499 500 493 498 33,000
2020/01/20 485 498 485 497 31,000
2020/01/17 489 490 481 490 38,200
2020/01/16 494 494 485 485 41,500
2020/01/15 498 498 481 494 68,300
2020/01/14 500 507 490 496 53,500
2020/01/10 508 511 496 499 92,700
2020/01/09 513 523 507 511 84,500
2020/01/08 516 520 496 506 202,700
2020/01/07 512 526 500 510 239,400
2020/01/06 498 533 484 520 439,500

このページの先頭へ