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 |
---|---|---|---|---|---|
2023/12/29 | 298 | 300 | 295 | 296 | 19,600 |
2023/12/28 | 297 | 308 | 293 | 299 | 46,000 |
2023/12/27 | 289 | 295 | 285 | 293 | 81,600 |
2023/12/26 | 290 | 295 | 286 | 287 | 37,000 |
2023/12/25 | 298 | 298 | 290 | 290 | 38,000 |
2023/12/22 | 297 | 299 | 295 | 297 | 20,200 |
2023/12/21 | 288 | 299 | 288 | 298 | 43,000 |
2023/12/20 | 288 | 294 | 287 | 291 | 62,700 |
2023/12/19 | 304 | 305 | 283 | 287 | 224,000 |
2023/12/18 | 308 | 308 | 303 | 306 | 41,600 |
2023/12/15 | 314 | 314 | 310 | 310 | 15,600 |
2023/12/14 | 311 | 314 | 311 | 311 | 6,900 |
2023/12/13 | 314 | 315 | 311 | 312 | 25,400 |
2023/12/12 | 316 | 317 | 314 | 314 | 23,000 |
2023/12/11 | 316 | 321 | 315 | 317 | 20,400 |
2023/12/08 | 317 | 317 | 315 | 315 | 23,800 |
2023/12/07 | 319 | 321 | 318 | 319 | 10,800 |
2023/12/06 | 319 | 322 | 319 | 320 | 11,500 |
2023/12/05 | 320 | 322 | 319 | 320 | 7,500 |
2023/12/04 | 322 | 323 | 320 | 322 | 12,700 |
2023/12/01 | 327 | 327 | 320 | 320 | 25,200 |
2023/11/30 | 325 | 328 | 325 | 327 | 5,800 |
2023/11/29 | 326 | 328 | 325 | 325 | 3,000 |
2023/11/28 | 324 | 328 | 324 | 327 | 12,600 |
2023/11/27 | 327 | 328 | 325 | 328 | 9,300 |
2023/11/24 | 329 | 329 | 324 | 325 | 11,000 |
2023/11/22 | 324 | 328 | 324 | 328 | 7,000 |
2023/11/21 | 330 | 330 | 325 | 327 | 19,400 |
2023/11/20 | 321 | 329 | 321 | 327 | 28,600 |
2023/11/17 | 319 | 321 | 316 | 321 | 24,900 |
2023/11/16 | 315 | 320 | 314 | 318 | 30,400 |
2023/11/15 | 314 | 316 | 314 | 315 | 20,700 |
2023/11/14 | 319 | 319 | 314 | 316 | 14,600 |
2023/11/13 | 319 | 319 | 317 | 317 | 3,200 |
2023/11/10 | 318 | 320 | 316 | 318 | 17,200 |
2023/11/09 | 318 | 319 | 315 | 317 | 13,300 |
2023/11/08 | 321 | 321 | 317 | 318 | 13,300 |
2023/11/07 | 320 | 323 | 320 | 320 | 20,700 |
2023/11/06 | 326 | 327 | 322 | 325 | 13,300 |
2023/11/02 | 321 | 326 | 320 | 326 | 21,500 |
2023/11/01 | 321 | 324 | 317 | 323 | 22,300 |
2023/10/31 | 325 | 325 | 315 | 323 | 31,200 |
2023/10/30 | 328 | 331 | 323 | 323 | 111,200 |
2023/10/27 | 333 | 335 | 330 | 334 | 19,200 |
2023/10/26 | 335 | 341 | 333 | 334 | 18,600 |
2023/10/25 | 332 | 340 | 332 | 337 | 28,800 |
2023/10/24 | 331 | 331 | 326 | 331 | 15,200 |
2023/10/23 | 334 | 338 | 331 | 331 | 17,700 |
2023/10/20 | 331 | 337 | 330 | 337 | 14,300 |
2023/10/19 | 336 | 336 | 332 | 332 | 12,900 |
2023/10/18 | 336 | 337 | 334 | 336 | 7,600 |
2023/10/17 | 337 | 339 | 334 | 334 | 6,700 |
2023/10/16 | 335 | 341 | 334 | 336 | 26,000 |
2023/10/13 | 339 | 339 | 334 | 335 | 25,800 |
2023/10/12 | 333 | 340 | 331 | 334 | 25,400 |
2023/10/11 | 332 | 333 | 331 | 332 | 10,900 |
2023/10/10 | 332 | 333 | 331 | 332 | 16,200 |
2023/10/06 | 333 | 334 | 331 | 332 | 12,000 |
2023/10/05 | 333 | 334 | 331 | 332 | 14,300 |
2023/10/04 | 333 | 335 | 331 | 331 | 19,300 |
2023/10/03 | 338 | 343 | 335 | 336 | 27,400 |
2023/10/02 | 340 | 343 | 338 | 338 | 12,300 |
2023/09/29 | 343 | 343 | 339 | 339 | 13,100 |
2023/09/28 | 347 | 347 | 341 | 341 | 11,400 |
2023/09/27 | 339 | 346 | 333 | 346 | 41,400 |
2023/09/26 | 339 | 342 | 338 | 338 | 10,500 |
2023/09/25 | 342 | 343 | 339 | 340 | 7,600 |
2023/09/22 | 340 | 342 | 337 | 340 | 20,700 |
2023/09/21 | 347 | 347 | 344 | 345 | 6,900 |
2023/09/20 | 346 | 350 | 345 | 345 | 9,200 |
2023/09/19 | 347 | 350 | 342 | 348 | 32,200 |
2023/09/15 | 349 | 352 | 348 | 349 | 16,000 |
2023/09/14 | 354 | 356 | 350 | 352 | 23,200 |
2023/09/13 | 358 | 358 | 352 | 354 | 14,700 |
2023/09/12 | 348 | 359 | 348 | 356 | 44,800 |
2023/09/11 | 347 | 349 | 346 | 348 | 6,900 |
2023/09/08 | 345 | 348 | 344 | 346 | 14,000 |
2023/09/07 | 346 | 347 | 345 | 347 | 11,000 |
2023/09/06 | 345 | 346 | 344 | 346 | 12,300 |
2023/09/05 | 345 | 345 | 343 | 345 | 27,900 |
2023/09/04 | 343 | 346 | 341 | 346 | 35,800 |
2023/09/01 | 340 | 342 | 339 | 342 | 10,700 |
2023/08/31 | 340 | 342 | 340 | 342 | 12,500 |
2023/08/30 | 343 | 345 | 341 | 341 | 22,400 |
2023/08/29 | 340 | 342 | 339 | 340 | 7,100 |
2023/08/28 | 340 | 343 | 338 | 342 | 8,400 |
2023/08/25 | 340 | 340 | 338 | 338 | 4,800 |
2023/08/24 | 342 | 342 | 340 | 340 | 5,000 |
2023/08/23 | 339 | 342 | 337 | 341 | 22,300 |
2023/08/22 | 340 | 342 | 338 | 342 | 8,800 |
2023/08/21 | 339 | 340 | 338 | 340 | 4,400 |
2023/08/18 | 335 | 341 | 335 | 340 | 31,700 |
2023/08/17 | 336 | 337 | 333 | 335 | 10,300 |
2023/08/16 | 335 | 338 | 334 | 335 | 12,400 |
2023/08/15 | 337 | 337 | 335 | 336 | 12,700 |
2023/08/14 | 337 | 339 | 335 | 335 | 18,600 |
2023/08/10 | 337 | 340 | 337 | 337 | 19,800 |
2023/08/09 | 340 | 341 | 337 | 338 | 19,100 |
2023/08/08 | 341 | 343 | 337 | 340 | 18,900 |
2023/08/07 | 345 | 345 | 338 | 339 | 45,900 |
2023/08/04 | 346 | 347 | 345 | 346 | 16,900 |
2023/08/03 | 348 | 349 | 346 | 346 | 31,900 |
2023/08/02 | 350 | 352 | 349 | 350 | 16,000 |
2023/08/01 | 348 | 352 | 348 | 352 | 15,400 |
2023/07/31 | 350 | 354 | 350 | 351 | 24,600 |
2023/07/28 | 354 | 355 | 349 | 349 | 86,400 |
2023/07/27 | 354 | 357 | 354 | 357 | 9,200 |
2023/07/26 | 360 | 360 | 353 | 356 | 11,400 |
2023/07/25 | 358 | 358 | 353 | 357 | 15,400 |
2023/07/24 | 354 | 354 | 351 | 354 | 13,000 |
2023/07/21 | 352 | 356 | 352 | 352 | 16,600 |
2023/07/20 | 353 | 356 | 352 | 352 | 17,000 |
2023/07/19 | 355 | 355 | 352 | 354 | 20,300 |
2023/07/18 | 354 | 355 | 354 | 354 | 10,200 |
2023/07/14 | 356 | 357 | 354 | 355 | 7,200 |
2023/07/13 | 355 | 358 | 352 | 356 | 22,600 |
2023/07/12 | 356 | 361 | 351 | 356 | 48,000 |
2023/07/11 | 358 | 359 | 355 | 356 | 29,600 |
2023/07/10 | 365 | 366 | 357 | 357 | 55,100 |
2023/07/07 | 366 | 367 | 364 | 364 | 29,000 |
2023/07/06 | 366 | 374 | 365 | 367 | 38,900 |
2023/07/05 | 367 | 368 | 365 | 366 | 12,800 |
2023/07/04 | 367 | 370 | 365 | 369 | 12,200 |
2023/07/03 | 367 | 368 | 363 | 367 | 21,600 |
2023/06/30 | 370 | 370 | 365 | 365 | 15,500 |
2023/06/29 | 370 | 370 | 365 | 369 | 6,700 |
2023/06/28 | 365 | 370 | 364 | 370 | 22,400 |
2023/06/27 | 366 | 368 | 364 | 365 | 12,000 |
2023/06/26 | 370 | 370 | 366 | 370 | 19,900 |
2023/06/23 | 367 | 370 | 365 | 368 | 23,800 |
2023/06/22 | 365 | 367 | 364 | 366 | 11,400 |
2023/06/21 | 360 | 365 | 360 | 365 | 18,300 |
2023/06/20 | 361 | 362 | 359 | 362 | 12,500 |
2023/06/19 | 358 | 361 | 358 | 361 | 17,200 |
2023/06/16 | 357 | 361 | 356 | 357 | 28,800 |
2023/06/15 | 361 | 361 | 356 | 357 | 18,900 |
2023/06/14 | 360 | 360 | 357 | 360 | 14,100 |
2023/06/13 | 358 | 360 | 357 | 358 | 24,500 |
2023/06/12 | 360 | 365 | 355 | 356 | 38,800 |
2023/06/09 | 359 | 359 | 358 | 358 | 11,200 |
2023/06/08 | 360 | 361 | 355 | 355 | 29,300 |
2023/06/07 | 361 | 364 | 360 | 360 | 30,500 |
2023/06/06 | 362 | 366 | 362 | 362 | 15,800 |
2023/06/05 | 367 | 368 | 362 | 362 | 17,200 |
2023/06/02 | 365 | 365 | 363 | 363 | 14,600 |
2023/06/01 | 360 | 364 | 357 | 362 | 28,000 |
2023/05/31 | 367 | 367 | 363 | 363 | 14,800 |
2023/05/30 | 366 | 369 | 365 | 367 | 12,300 |
2023/05/29 | 365 | 367 | 364 | 365 | 10,900 |
2023/05/26 | 367 | 369 | 365 | 365 | 18,200 |
2023/05/25 | 369 | 370 | 368 | 368 | 9,500 |
2023/05/24 | 370 | 371 | 369 | 370 | 8,200 |
2023/05/23 | 374 | 376 | 371 | 371 | 13,900 |
2023/05/22 | 371 | 373 | 371 | 372 | 16,100 |
2023/05/19 | 376 | 377 | 372 | 373 | 17,300 |
2023/05/18 | 375 | 377 | 371 | 375 | 24,800 |
2023/05/17 | 377 | 378 | 375 | 376 | 14,000 |
2023/05/16 | 380 | 380 | 376 | 379 | 28,600 |
2023/05/15 | 382 | 382 | 377 | 378 | 7,800 |
2023/05/12 | 379 | 381 | 378 | 380 | 10,800 |
2023/05/11 | 375 | 379 | 375 | 378 | 7,000 |
2023/05/10 | 383 | 383 | 377 | 377 | 13,800 |
2023/05/09 | 380 | 383 | 378 | 381 | 19,000 |
2023/05/08 | 375 | 380 | 375 | 378 | 10,100 |
2023/05/02 | 375 | 379 | 375 | 377 | 8,600 |
2023/05/01 | 380 | 381 | 373 | 377 | 51,600 |
2023/04/28 | 384 | 388 | 380 | 380 | 27,600 |
2023/04/27 | 380 | 387 | 380 | 380 | 77,400 |
2023/04/26 | 390 | 390 | 380 | 382 | 31,300 |
2023/04/25 | 389 | 392 | 388 | 389 | 19,200 |
2023/04/24 | 384 | 387 | 384 | 387 | 15,400 |
2023/04/21 | 388 | 389 | 384 | 384 | 17,300 |
2023/04/20 | 387 | 392 | 385 | 389 | 13,400 |
2023/04/19 | 388 | 389 | 383 | 387 | 20,900 |
2023/04/18 | 389 | 392 | 389 | 390 | 11,000 |
2023/04/17 | 390 | 391 | 386 | 389 | 11,400 |
2023/04/14 | 388 | 391 | 386 | 389 | 19,500 |
2023/04/13 | 392 | 392 | 382 | 392 | 22,300 |
2023/04/12 | 397 | 398 | 387 | 387 | 26,100 |
2023/04/11 | 400 | 400 | 389 | 397 | 32,300 |
2023/04/10 | 375 | 402 | 375 | 400 | 75,600 |
2023/04/07 | 376 | 382 | 373 | 376 | 27,100 |
2023/04/06 | 380 | 381 | 377 | 377 | 16,500 |
2023/04/05 | 383 | 385 | 377 | 377 | 26,100 |
2023/04/04 | 391 | 391 | 383 | 383 | 18,900 |
2023/04/03 | 396 | 396 | 388 | 391 | 14,800 |
2023/03/31 | 390 | 396 | 389 | 394 | 19,300 |
2023/03/30 | 390 | 395 | 388 | 391 | 11,200 |
2023/03/29 | 380 | 390 | 380 | 390 | 22,300 |
2023/03/28 | 385 | 385 | 376 | 382 | 15,100 |
2023/03/27 | 379 | 386 | 378 | 386 | 10,500 |
2023/03/24 | 393 | 393 | 379 | 379 | 20,200 |
2023/03/23 | 381 | 390 | 379 | 390 | 14,200 |
2023/03/22 | 389 | 389 | 381 | 387 | 13,800 |
2023/03/20 | 380 | 389 | 379 | 383 | 20,000 |
2023/03/17 | 379 | 385 | 378 | 381 | 14,500 |
2023/03/16 | 375 | 380 | 373 | 380 | 14,300 |
2023/03/15 | 381 | 386 | 380 | 380 | 34,800 |
2023/03/14 | 388 | 388 | 377 | 383 | 28,300 |
2023/03/13 | 392 | 393 | 387 | 390 | 19,200 |
2023/03/10 | 399 | 402 | 396 | 397 | 27,100 |
2023/03/09 | 401 | 405 | 399 | 404 | 21,200 |
2023/03/08 | 406 | 407 | 400 | 402 | 19,800 |
2023/03/07 | 399 | 407 | 399 | 406 | 25,100 |
2023/03/06 | 394 | 397 | 390 | 397 | 27,900 |
2023/03/03 | 385 | 392 | 385 | 391 | 18,100 |
2023/03/02 | 392 | 392 | 383 | 385 | 24,200 |
2023/03/01 | 385 | 395 | 385 | 391 | 41,200 |
2023/02/28 | 381 | 385 | 380 | 385 | 22,800 |
2023/02/27 | 375 | 381 | 375 | 379 | 14,000 |
2023/02/24 | 378 | 379 | 375 | 375 | 16,500 |
2023/02/22 | 377 | 379 | 375 | 378 | 12,500 |
2023/02/21 | 374 | 383 | 374 | 380 | 29,000 |
2023/02/20 | 373 | 378 | 370 | 375 | 34,800 |
2023/02/17 | 375 | 376 | 371 | 371 | 16,300 |
2023/02/16 | 375 | 377 | 372 | 377 | 29,700 |
2023/02/15 | 373 | 375 | 371 | 375 | 8,600 |
2023/02/14 | 375 | 376 | 373 | 373 | 10,400 |
2023/02/13 | 374 | 375 | 371 | 373 | 16,300 |
2023/02/10 | 372 | 376 | 371 | 375 | 19,600 |
2023/02/09 | 374 | 378 | 374 | 376 | 10,200 |
2023/02/08 | 377 | 379 | 376 | 379 | 9,600 |
2023/02/07 | 373 | 379 | 373 | 376 | 16,900 |
2023/02/06 | 382 | 382 | 376 | 380 | 19,900 |
2023/02/03 | 383 | 383 | 377 | 380 | 10,000 |
2023/02/02 | 376 | 383 | 373 | 383 | 17,500 |
2023/02/01 | 370 | 381 | 369 | 379 | 37,900 |
2023/01/31 | 390 | 391 | 382 | 383 | 40,500 |
2023/01/30 | 396 | 399 | 385 | 385 | 87,600 |
2023/01/27 | 397 | 397 | 389 | 391 | 21,300 |
2023/01/26 | 396 | 396 | 386 | 389 | 26,800 |
2023/01/25 | 386 | 397 | 382 | 390 | 34,500 |
2023/01/24 | 375 | 387 | 373 | 385 | 25,700 |
2023/01/23 | 370 | 376 | 370 | 371 | 19,700 |
2023/01/20 | 366 | 372 | 365 | 368 | 13,500 |
2023/01/19 | 369 | 373 | 365 | 365 | 16,600 |
2023/01/18 | 364 | 373 | 364 | 369 | 17,700 |
2023/01/17 | 362 | 365 | 361 | 364 | 15,100 |
2023/01/16 | 362 | 365 | 361 | 361 | 9,900 |
2023/01/13 | 360 | 368 | 360 | 366 | 20,500 |
2023/01/12 | 368 | 368 | 362 | 362 | 30,500 |
2023/01/11 | 364 | 373 | 364 | 373 | 18,100 |
2023/01/10 | 365 | 365 | 358 | 361 | 15,600 |
2023/01/06 | 357 | 364 | 355 | 361 | 11,100 |
2023/01/05 | 358 | 362 | 353 | 359 | 37,500 |
2023/01/04 | 376 | 376 | 361 | 361 | 22,700 |