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
2021/12/30 835 873 810 868 894,500
2021/12/29 775 832 761 832 525,500
2021/12/28 800 809 771 780 449,800
2021/12/27 810 810 770 786 1,022,100
2021/12/24 722 783 722 761 836,700
2021/12/23 670 723 664 720 354,900
2021/12/22 668 675 657 660 177,900
2021/12/21 677 677 637 659 242,300
2021/12/20 759 761 656 657 763,600
2021/12/17 686 745 678 736 608,700
2021/12/16 696 698 676 684 91,200
2021/12/15 653 683 653 676 130,300
2021/12/14 674 678 650 653 139,900
2021/12/13 662 691 662 683 188,200
2021/12/10 665 667 641 657 141,100
2021/12/09 663 668 651 655 52,100
2021/12/08 682 682 662 670 71,400
2021/12/07 655 664 643 662 67,800
2021/12/06 662 664 646 650 75,700
2021/12/03 660 674 651 668 104,100
2021/12/02 683 684 650 650 182,300
2021/12/01 664 695 655 683 312,500
2021/11/30 635 660 632 635 110,700
2021/11/29 630 655 619 621 155,200
2021/11/26 670 670 646 657 92,400
2021/11/25 679 699 673 673 96,700
2021/11/24 705 705 663 667 98,900
2021/11/22 664 694 660 687 157,500
2021/11/19 654 665 652 664 40,400
2021/11/18 660 666 652 661 74,300
2021/11/17 673 674 660 665 95,000
2021/11/16 658 683 658 672 102,900
2021/11/15 674 674 652 663 73,800
2021/11/12 641 664 641 664 101,200
2021/11/11 645 648 638 641 71,500
2021/11/10 639 659 637 651 109,600
2021/11/09 662 662 643 649 139,600
2021/11/08 668 668 648 654 131,100
2021/11/05 684 684 637 678 328,600
2021/11/04 671 684 656 674 173,700
2021/11/02 700 701 646 663 537,200
2021/11/01 740 751 684 700 522,700
2021/10/29 803 810 780 784 242,300
2021/10/28 785 797 771 789 163,000
2021/10/27 796 818 772 794 236,500
2021/10/26 778 794 765 792 129,900
2021/10/25 761 769 752 766 81,700
2021/10/22 750 779 740 772 179,500
2021/10/21 761 778 746 751 116,300
2021/10/20 798 798 769 769 90,100
2021/10/19 800 800 777 792 135,400
2021/10/18 795 804 783 795 120,700
2021/10/15 753 780 748 780 135,800
2021/10/14 733 749 726 745 93,200
2021/10/13 752 755 729 737 151,900
2021/10/12 770 771 754 759 72,800
2021/10/11 746 780 743 774 121,800
2021/10/08 743 769 743 745 105,100
2021/10/07 744 762 732 738 91,200
2021/10/06 756 786 743 745 170,100
2021/10/05 733 752 715 736 206,700
2021/10/04 799 799 745 755 340,300
2021/10/01 777 806 774 789 153,600
2021/09/30 815 815 773 783 189,600
2021/09/29 811 833 787 806 253,200
2021/09/28 858 858 822 834 171,400
2021/09/27 879 884 845 851 157,900
2021/09/24 860 873 852 865 164,400
2021/09/22 852 879 823 823 261,700
2021/09/21 846 875 836 863 213,700
2021/09/17 888 900 875 891 187,900
2021/09/16 901 901 863 882 268,400
2021/09/15 902 916 886 899 255,000
2021/09/14 892 933 885 919 457,200
2021/09/13 899 935 871 877 555,300
2021/09/10 915 915 885 908 299,700
2021/09/09 889 920 870 909 582,000
2021/09/08 835 904 826 904 432,700
2021/09/07 855 864 833 835 166,500
2021/09/06 853 855 825 852 260,200
2021/09/03 856 882 830 842 482,100
2021/09/02 886 894 850 854 303,400
2021/09/01 882 909 863 886 588,200
2021/08/31 860 936 854 897 947,200
2021/08/30 908 909 841 860 766,100
2021/08/27 890 891 842 874 729,800
2021/08/26 783 910 782 885 1,553,200
2021/08/25 778 796 761 773 182,400
2021/08/24 755 787 732 783 347,800
2021/08/23 700 753 699 751 327,000
2021/08/20 742 755 670 682 510,500
2021/08/19 771 779 725 728 244,800
2021/08/18 741 785 738 771 252,900
2021/08/17 783 794 734 747 465,000
2021/08/16 795 820 766 798 475,200
2021/08/13 800 845 787 816 637,400
2021/08/12 789 818 774 785 513,500
2021/08/11 780 788 762 785 332,000
2021/08/10 720 790 708 784 773,900
2021/08/06 688 716 685 702 280,700
2021/08/05 715 721 673 682 529,900
2021/08/04 702 745 689 730 627,200
2021/08/03 723 745 680 692 1,205,900
2021/08/02 658 678 624 678 881,900
2021/07/30 594 594 569 578 114,100
2021/07/29 569 595 567 595 127,600
2021/07/28 572 575 553 560 64,200
2021/07/27 580 581 570 576 28,500
2021/07/26 567 578 562 576 63,200
2021/07/21 565 565 550 557 40,200
2021/07/20 547 563 547 548 55,900
2021/07/19 570 570 551 557 46,300
2021/07/16 564 571 556 569 66,200
2021/07/15 570 570 559 569 34,600
2021/07/14 560 570 558 570 33,200
2021/07/13 544 572 544 570 105,400
2021/07/12 573 573 539 543 130,300
2021/07/09 535 555 527 553 97,100
2021/07/08 570 570 544 544 75,200
2021/07/07 566 574 559 562 53,800
2021/07/06 570 575 568 572 25,400
2021/07/05 577 577 558 568 64,600
2021/07/02 568 585 565 582 46,500
2021/07/01 571 576 565 569 46,300
2021/06/30 582 582 571 575 39,600
2021/06/29 589 590 577 582 30,200
2021/06/28 603 609 592 595 32,900
2021/06/25 588 604 582 603 58,900
2021/06/24 601 621 583 586 135,700
2021/06/23 567 608 565 608 145,200
2021/06/22 562 580 562 577 33,800
2021/06/21 551 568 541 557 72,400
2021/06/18 583 587 565 565 57,500
2021/06/17 576 583 570 582 37,900
2021/06/16 580 582 574 582 27,000
2021/06/15 575 585 574 580 35,600
2021/06/14 568 575 561 574 45,000
2021/06/11 575 582 569 571 63,400
2021/06/10 561 578 557 574 58,200
2021/06/09 567 567 556 563 69,700
2021/06/08 576 578 568 572 64,800
2021/06/07 576 579 570 579 53,400
2021/06/04 586 586 572 581 99,900
2021/06/03 581 600 571 591 127,700
2021/06/02 583 589 570 571 92,400
2021/06/01 607 616 580 583 207,500
2021/05/31 620 630 600 607 263,300
2021/05/28 599 623 580 614 517,700
2021/05/27 545 640 545 597 1,208,200
2021/05/26 535 554 533 550 96,700
2021/05/25 548 548 532 540 107,200
2021/05/24 559 559 541 553 229,800
2021/05/21 537 547 530 533 396,300
2021/05/20 478 510 473 510 144,500
2021/05/19 477 480 469 473 42,200
2021/05/18 475 484 465 481 37,900
2021/05/17 481 482 458 475 81,900
2021/05/14 495 495 481 481 42,800
2021/05/13 459 513 457 481 205,100
2021/05/12 495 495 465 465 111,400
2021/05/11 506 506 493 495 139,300
2021/05/10 506 517 504 508 126,500
2021/05/07 514 523 498 507 249,100
2021/05/06 537 538 491 504 825,900
2021/04/30 529 529 516 529 991,700
2021/04/28 436 456 433 449 71,300
2021/04/27 432 438 430 430 25,800
2021/04/26 437 437 429 430 19,900
2021/04/23 440 440 432 440 20,200
2021/04/22 430 436 430 435 8,300
2021/04/21 431 438 429 430 41,400
2021/04/20 442 443 436 437 32,100
2021/04/19 445 449 442 444 27,200
2021/04/16 452 457 448 450 44,200
2021/04/15 442 450 442 448 14,100
2021/04/14 456 456 439 441 33,100
2021/04/13 454 457 454 456 6,600
2021/04/12 455 459 450 454 16,500
2021/04/09 451 459 447 455 29,000
2021/04/08 466 466 452 454 22,300
2021/04/07 455 468 452 465 31,300
2021/04/06 466 471 454 462 44,500
2021/04/05 469 473 467 469 22,300
2021/04/02 469 469 462 469 30,900
2021/04/01 470 471 467 468 19,700
2021/03/31 465 474 465 470 20,600
2021/03/30 474 474 461 469 27,700
2021/03/29 465 470 461 468 51,600
2021/03/26 453 464 448 460 42,400
2021/03/25 445 453 441 453 35,100
2021/03/24 448 448 436 441 64,100
2021/03/23 467 467 455 456 47,700
2021/03/22 469 469 459 466 43,300
2021/03/19 455 469 453 464 92,900
2021/03/18 449 454 446 454 44,000
2021/03/17 447 449 444 449 27,300
2021/03/16 444 449 444 448 38,200
2021/03/15 449 451 441 447 51,300
2021/03/12 448 453 441 441 66,700
2021/03/11 448 450 435 446 57,500
2021/03/10 449 454 446 449 34,700
2021/03/09 453 456 446 456 28,800
2021/03/08 450 456 443 451 34,600
2021/03/05 442 453 435 453 54,000
2021/03/04 445 445 438 442 35,100
2021/03/03 438 444 431 443 30,800
2021/03/02 448 448 439 440 32,800
2021/03/01 443 448 442 448 15,000
2021/02/26 445 452 438 442 34,300
2021/02/25 452 452 442 444 17,500
2021/02/24 446 452 440 446 41,300
2021/02/22 433 447 433 447 30,100
2021/02/19 432 437 427 437 23,100
2021/02/18 435 439 431 431 24,800
2021/02/17 444 444 427 439 47,700
2021/02/16 460 460 434 444 61,200
2021/02/15 452 463 449 461 54,500
2021/02/12 445 448 443 448 20,800
2021/02/10 447 451 446 449 10,200
2021/02/09 447 451 445 447 14,300
2021/02/08 451 453 445 451 24,700
2021/02/05 445 450 445 448 29,500
2021/02/04 448 450 444 449 14,700
2021/02/03 443 449 440 443 33,400
2021/02/02 430 442 420 438 51,500
2021/02/01 443 449 434 434 32,300
2021/01/29 461 462 440 440 50,300
2021/01/28 452 463 449 463 47,000
2021/01/27 453 465 451 460 44,700
2021/01/26 454 454 447 453 20,100
2021/01/25 443 454 442 450 35,400
2021/01/22 450 451 445 445 22,600
2021/01/21 457 457 445 448 22,800
2021/01/20 457 457 447 451 16,900
2021/01/19 452 460 443 448 48,200
2021/01/18 438 454 437 450 41,400
2021/01/15 452 452 439 439 49,400
2021/01/14 465 466 449 453 43,600
2021/01/13 469 472 464 465 20,500
2021/01/12 470 474 467 469 41,500
2021/01/08 463 472 463 469 38,500
2021/01/07 467 477 462 462 60,100
2021/01/06 441 466 441 466 97,000
2021/01/05 441 448 440 448 11,800
2021/01/04 460 460 440 442 49,600

このページの先頭へ