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
2022/12/30 365 372 365 368 23,300
2022/12/29 358 364 355 363 39,100
2022/12/28 369 369 357 360 51,800
2022/12/27 370 374 367 369 43,000
2022/12/26 382 386 362 362 95,900
2022/12/23 396 396 382 386 44,300
2022/12/22 388 392 387 388 34,100
2022/12/21 391 396 387 388 40,700
2022/12/20 402 404 391 392 58,300
2022/12/19 402 405 397 402 40,500
2022/12/16 403 406 400 402 15,700
2022/12/15 404 405 401 405 6,000
2022/12/14 399 405 397 405 26,400
2022/12/13 400 402 396 399 47,800
2022/12/12 402 403 400 401 25,400
2022/12/09 400 407 400 406 13,900
2022/12/08 404 405 398 403 30,200
2022/12/07 408 408 404 404 11,300
2022/12/06 415 415 406 409 14,300
2022/12/05 414 415 410 413 16,000
2022/12/02 420 420 410 414 32,600
2022/12/01 425 426 420 421 31,700
2022/11/30 427 429 425 425 20,400
2022/11/29 430 431 426 427 22,300
2022/11/28 432 433 423 431 30,900
2022/11/25 430 431 427 428 18,900
2022/11/24 430 433 424 430 25,700
2022/11/22 424 429 424 429 29,400
2022/11/21 424 425 420 421 23,000
2022/11/18 433 433 421 424 25,500
2022/11/17 428 432 427 430 16,000
2022/11/16 425 435 418 433 58,100
2022/11/15 414 430 413 419 73,700
2022/11/14 410 415 409 414 15,200
2022/11/11 414 417 407 415 50,000
2022/11/10 406 416 402 408 20,200
2022/11/09 412 413 403 411 19,500
2022/11/08 408 414 404 412 37,300
2022/11/07 396 408 394 408 26,600
2022/11/04 407 407 394 396 24,900
2022/11/02 398 411 398 401 39,600
2022/11/01 393 405 393 402 53,700
2022/10/31 392 397 387 395 41,100
2022/10/28 400 407 388 391 226,800
2022/10/27 418 418 396 401 57,400
2022/10/26 413 425 406 410 86,700
2022/10/25 397 415 397 413 68,400
2022/10/24 397 401 391 396 30,000
2022/10/21 395 402 395 395 21,000
2022/10/20 398 409 393 394 45,000
2022/10/19 391 406 390 404 50,400
2022/10/18 400 400 389 391 41,800
2022/10/17 391 395 387 390 42,500
2022/10/14 398 402 385 401 77,000
2022/10/13 403 403 383 385 151,600
2022/10/12 409 409 402 407 43,900
2022/10/11 419 422 409 410 45,300
2022/10/07 426 427 420 427 17,400
2022/10/06 422 431 422 429 31,500
2022/10/05 418 425 418 425 27,900
2022/10/04 417 419 412 415 37,900
2022/10/03 405 418 404 410 23,100
2022/09/30 413 414 409 410 36,200
2022/09/29 423 424 411 420 39,400
2022/09/28 407 424 404 424 49,300
2022/09/27 410 411 406 410 14,000
2022/09/26 410 412 404 410 56,400
2022/09/22 411 416 408 412 39,200
2022/09/21 411 418 411 418 19,000
2022/09/20 415 422 413 417 35,300
2022/09/16 422 423 408 412 80,900
2022/09/15 427 428 423 426 39,500
2022/09/14 421 433 420 428 38,900
2022/09/13 434 434 426 427 57,700
2022/09/12 433 436 430 431 31,700
2022/09/09 432 437 432 434 29,200
2022/09/08 436 436 432 435 14,700
2022/09/07 433 440 425 434 61,500
2022/09/06 433 442 433 436 29,600
2022/09/05 432 438 432 436 22,600
2022/09/02 445 445 429 434 86,200
2022/09/01 450 450 446 447 45,100
2022/08/31 450 456 450 450 24,800
2022/08/30 454 454 451 453 21,700
2022/08/29 452 454 450 452 36,700
2022/08/26 455 462 455 460 19,500
2022/08/25 452 458 451 457 12,800
2022/08/24 455 457 451 452 24,300
2022/08/23 452 457 452 455 13,000
2022/08/22 461 461 454 454 32,300
2022/08/19 457 466 456 466 42,100
2022/08/18 456 458 451 453 29,300
2022/08/17 455 461 455 458 29,900
2022/08/16 457 457 452 454 18,100
2022/08/15 460 463 453 457 38,400
2022/08/12 448 457 447 457 49,500
2022/08/10 450 453 445 449 36,000
2022/08/09 454 455 451 451 20,500
2022/08/08 455 456 447 450 63,800
2022/08/05 452 457 451 455 26,100
2022/08/04 462 462 450 452 91,400
2022/08/03 479 479 460 462 174,100
2022/08/02 484 484 478 479 43,300
2022/08/01 472 491 472 482 99,700
2022/07/29 515 518 506 509 36,900
2022/07/28 521 521 511 520 31,100
2022/07/27 520 523 513 515 37,400
2022/07/26 511 522 511 513 33,300
2022/07/25 524 528 510 510 50,800
2022/07/22 507 517 507 517 31,200
2022/07/21 501 512 501 509 39,300
2022/07/20 493 509 493 505 48,800
2022/07/19 493 495 488 493 33,300
2022/07/15 501 503 495 495 20,100
2022/07/14 495 504 495 504 19,800
2022/07/13 494 500 493 500 38,400
2022/07/12 502 502 494 499 30,200
2022/07/11 510 513 501 506 32,200
2022/07/08 505 512 501 502 40,800
2022/07/07 497 506 496 505 26,700
2022/07/06 494 504 494 497 38,000
2022/07/05 493 501 492 499 43,500
2022/07/04 495 498 489 494 35,100
2022/07/01 507 507 491 493 68,800
2022/06/30 524 524 504 506 84,700
2022/06/29 524 524 514 523 80,600
2022/06/28 531 535 524 528 49,800
2022/06/27 532 538 529 534 37,300
2022/06/24 529 532 522 531 34,000
2022/06/23 540 542 525 526 43,200
2022/06/22 553 555 535 537 22,700
2022/06/21 534 554 534 553 40,100
2022/06/20 550 553 529 532 48,500
2022/06/17 545 551 537 548 63,500
2022/06/16 559 575 559 565 29,600
2022/06/15 565 573 555 555 36,000
2022/06/14 555 570 555 570 35,500
2022/06/13 561 571 561 568 31,700
2022/06/10 592 592 576 577 49,300
2022/06/09 605 607 592 597 93,100
2022/06/08 594 605 594 600 89,800
2022/06/07 582 597 578 589 48,600
2022/06/06 583 588 573 583 36,800
2022/06/03 590 590 579 588 40,200
2022/06/02 587 588 577 588 51,500
2022/06/01 593 596 585 589 31,400
2022/05/31 591 600 580 597 72,500
2022/05/30 581 595 579 595 82,300
2022/05/27 586 587 567 575 75,800
2022/05/26 570 583 565 583 74,400
2022/05/25 553 572 542 570 60,600
2022/05/24 557 564 545 545 33,000
2022/05/23 560 567 555 563 54,900
2022/05/20 556 559 551 554 46,700
2022/05/19 544 558 538 556 50,000
2022/05/18 554 568 552 564 68,300
2022/05/17 556 561 543 559 51,000
2022/05/16 538 560 530 560 97,700
2022/05/13 526 540 522 538 51,300
2022/05/12 521 535 520 523 38,900
2022/05/11 525 535 524 529 41,600
2022/05/10 524 535 520 531 67,800
2022/05/09 550 550 528 530 60,500
2022/05/06 521 553 517 543 159,800
2022/05/02 529 550 517 522 255,500
2022/04/28 580 580 564 579 118,000
2022/04/27 572 587 555 585 99,900
2022/04/26 595 596 580 582 57,100
2022/04/25 586 597 583 591 39,700
2022/04/22 597 602 585 600 73,600
2022/04/21 600 617 595 610 97,300
2022/04/20 610 610 600 600 53,600
2022/04/19 586 607 586 607 76,500
2022/04/18 580 585 575 583 37,000
2022/04/15 590 590 575 581 48,500
2022/04/14 593 596 585 596 37,000
2022/04/13 574 593 574 593 40,500
2022/04/12 580 589 574 577 48,500
2022/04/11 585 595 578 590 49,800
2022/04/08 595 595 575 591 65,100
2022/04/07 600 600 585 586 62,800
2022/04/06 617 617 597 603 87,900
2022/04/05 608 631 606 623 124,200
2022/04/04 605 608 593 603 43,300
2022/04/01 591 607 584 602 87,900
2022/03/31 588 603 587 598 70,900
2022/03/30 587 600 587 598 76,500
2022/03/29 581 595 581 591 73,000
2022/03/28 601 601 579 582 73,500
2022/03/25 597 602 591 593 82,700
2022/03/24 585 598 574 598 90,400
2022/03/23 598 601 587 590 199,500
2022/03/22 608 608 588 594 117,700
2022/03/18 582 594 582 594 84,400
2022/03/17 588 600 580 589 196,200
2022/03/16 567 580 557 578 129,800
2022/03/15 559 564 550 557 75,500
2022/03/14 535 559 535 553 117,800
2022/03/11 526 536 523 533 81,800
2022/03/10 524 546 524 543 92,100
2022/03/09 501 525 501 517 115,200
2022/03/08 498 529 498 508 130,900
2022/03/07 531 531 501 514 258,900
2022/03/04 549 549 533 535 113,700
2022/03/03 556 562 550 550 46,500
2022/03/02 561 564 548 550 111,300
2022/03/01 561 582 561 571 131,100
2022/02/28 551 563 544 560 117,700
2022/02/25 528 554 528 551 89,300
2022/02/24 531 537 515 527 134,600
2022/02/22 540 546 529 535 123,800
2022/02/21 557 557 537 556 98,900
2022/02/18 555 564 550 561 112,400
2022/02/17 576 579 562 569 61,500
2022/02/16 579 585 572 576 91,000
2022/02/15 567 570 558 562 87,700
2022/02/14 577 577 563 566 148,600
2022/02/10 600 607 585 593 113,000
2022/02/09 585 598 579 598 69,900
2022/02/08 572 591 572 575 171,400
2022/02/07 589 594 575 581 138,800
2022/02/04 581 599 579 594 115,900
2022/02/03 609 609 586 591 128,900
2022/02/02 597 614 587 606 250,100
2022/02/01 594 627 576 594 393,600
2022/01/31 599 633 597 624 373,100
2022/01/28 601 603 583 597 146,500
2022/01/27 635 635 578 581 392,800
2022/01/26 644 646 625 640 156,400
2022/01/25 659 665 622 637 248,800
2022/01/24 646 679 641 669 205,900
2022/01/21 672 675 655 666 258,700
2022/01/20 695 706 677 687 399,800
2022/01/19 752 752 701 710 246,400
2022/01/18 760 780 757 772 155,300
2022/01/17 792 792 762 767 96,000
2022/01/14 791 791 770 777 146,900
2022/01/13 811 828 797 800 114,100
2022/01/12 816 827 798 817 209,100
2022/01/11 796 806 758 804 327,300
2022/01/07 840 858 807 808 425,400
2022/01/06 816 865 806 848 434,800
2022/01/05 867 878 822 838 464,200
2022/01/04 880 896 845 867 673,000

このページの先頭へ