双葉電子工業(6986)の株価時系列情報
双葉電子工業(6986)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 582 | 585 | 574 | 577 | 88,400 |
| 2024/07/25 | 585 | 595 | 575 | 581 | 155,100 |
| 2024/07/24 | 609 | 611 | 594 | 595 | 138,400 |
| 2024/07/23 | 610 | 620 | 609 | 611 | 66,700 |
| 2024/07/22 | 621 | 621 | 607 | 611 | 140,200 |
| 2024/07/19 | 629 | 629 | 617 | 618 | 114,000 |
| 2024/07/18 | 640 | 644 | 630 | 630 | 153,200 |
| 2024/07/17 | 651 | 660 | 647 | 650 | 124,700 |
| 2024/07/16 | 640 | 647 | 640 | 646 | 62,600 |
| 2024/07/12 | 643 | 652 | 635 | 637 | 217,000 |
| 2024/07/11 | 652 | 653 | 643 | 651 | 194,700 |
| 2024/07/10 | 654 | 660 | 645 | 652 | 224,800 |
| 2024/07/09 | 641 | 663 | 641 | 658 | 403,500 |
| 2024/07/08 | 632 | 645 | 620 | 635 | 202,000 |
| 2024/07/05 | 623 | 639 | 621 | 631 | 254,600 |
| 2024/07/04 | 619 | 637 | 619 | 623 | 258,500 |
| 2024/07/03 | 643 | 654 | 617 | 617 | 432,300 |
| 2024/07/02 | 652 | 664 | 646 | 648 | 206,600 |
| 2024/07/01 | 660 | 662 | 640 | 647 | 283,100 |
| 2024/06/28 | 652 | 667 | 644 | 655 | 281,100 |
| 2024/06/27 | 648 | 661 | 648 | 658 | 306,800 |
| 2024/06/26 | 653 | 657 | 638 | 652 | 259,800 |
| 2024/06/25 | 623 | 655 | 617 | 653 | 459,600 |
| 2024/06/24 | 621 | 624 | 607 | 617 | 190,100 |
| 2024/06/21 | 619 | 628 | 612 | 614 | 294,300 |
| 2024/06/20 | 602 | 620 | 600 | 610 | 151,600 |
| 2024/06/19 | 608 | 621 | 604 | 609 | 143,500 |
| 2024/06/18 | 608 | 617 | 602 | 605 | 150,900 |
| 2024/06/17 | 604 | 608 | 585 | 600 | 225,400 |
| 2024/06/14 | 580 | 607 | 577 | 605 | 264,600 |
| 2024/06/13 | 592 | 596 | 574 | 577 | 173,300 |
| 2024/06/12 | 578 | 603 | 578 | 591 | 267,400 |
| 2024/06/11 | 562 | 593 | 562 | 588 | 393,300 |
| 2024/06/10 | 544 | 567 | 544 | 567 | 211,700 |
| 2024/06/07 | 548 | 548 | 536 | 542 | 97,900 |
| 2024/06/06 | 530 | 563 | 530 | 547 | 360,300 |
| 2024/06/05 | 533 | 533 | 520 | 525 | 72,900 |
| 2024/06/04 | 532 | 535 | 527 | 535 | 89,800 |
| 2024/06/03 | 518 | 535 | 518 | 534 | 129,800 |
| 2024/05/31 | 516 | 518 | 512 | 518 | 92,300 |
| 2024/05/30 | 504 | 514 | 504 | 514 | 66,100 |
| 2024/05/29 | 515 | 519 | 510 | 510 | 55,600 |
| 2024/05/28 | 518 | 520 | 514 | 515 | 53,400 |
| 2024/05/27 | 524 | 527 | 515 | 517 | 54,200 |
| 2024/05/24 | 510 | 529 | 507 | 523 | 85,400 |
| 2024/05/23 | 520 | 523 | 514 | 520 | 60,800 |
| 2024/05/22 | 527 | 531 | 514 | 518 | 173,400 |
| 2024/05/21 | 519 | 532 | 518 | 529 | 181,200 |
| 2024/05/20 | 500 | 522 | 500 | 520 | 248,800 |
| 2024/05/17 | 489 | 504 | 489 | 503 | 123,500 |
| 2024/05/16 | 492 | 493 | 485 | 491 | 122,200 |
| 2024/05/15 | 493 | 500 | 488 | 489 | 205,500 |
| 2024/05/14 | 477 | 492 | 477 | 492 | 136,900 |
| 2024/05/13 | 472 | 478 | 471 | 477 | 181,200 |
| 2024/05/10 | 468 | 471 | 465 | 471 | 77,100 |
| 2024/05/09 | 474 | 474 | 468 | 468 | 79,500 |
| 2024/05/08 | 471 | 482 | 471 | 474 | 124,900 |
| 2024/05/07 | 474 | 478 | 470 | 475 | 90,500 |
| 2024/05/02 | 474 | 474 | 468 | 470 | 46,300 |
| 2024/05/01 | 466 | 475 | 464 | 473 | 63,700 |
| 2024/04/30 | 466 | 466 | 460 | 465 | 80,000 |
| 2024/04/26 | 462 | 462 | 453 | 461 | 167,500 |
| 2024/04/25 | 473 | 473 | 461 | 461 | 122,200 |
| 2024/04/24 | 466 | 474 | 466 | 472 | 80,800 |
| 2024/04/23 | 469 | 469 | 461 | 464 | 108,100 |
| 2024/04/22 | 470 | 470 | 464 | 464 | 201,700 |
| 2024/04/19 | 478 | 479 | 461 | 463 | 465,600 |
| 2024/04/18 | 477 | 483 | 476 | 483 | 152,100 |
| 2024/04/17 | 499 | 499 | 475 | 476 | 456,200 |
| 2024/04/16 | 504 | 504 | 496 | 496 | 98,200 |
| 2024/04/15 | 506 | 512 | 505 | 508 | 51,200 |
| 2024/04/12 | 509 | 514 | 507 | 511 | 74,600 |
| 2024/04/11 | 503 | 511 | 502 | 509 | 74,700 |
| 2024/04/10 | 501 | 508 | 501 | 507 | 49,500 |
| 2024/04/09 | 504 | 504 | 500 | 502 | 45,200 |
| 2024/04/08 | 499 | 504 | 499 | 501 | 65,300 |
| 2024/04/05 | 495 | 500 | 494 | 495 | 97,100 |
| 2024/04/04 | 503 | 504 | 497 | 501 | 93,700 |
| 2024/04/03 | 498 | 503 | 495 | 500 | 85,200 |
| 2024/04/02 | 509 | 510 | 497 | 499 | 130,200 |
| 2024/04/01 | 514 | 520 | 510 | 510 | 77,300 |
| 2024/03/29 | 516 | 518 | 508 | 514 | 66,300 |
| 2024/03/28 | 518 | 524 | 515 | 517 | 80,000 |
| 2024/03/27 | 519 | 523 | 518 | 520 | 122,100 |
| 2024/03/26 | 508 | 519 | 506 | 518 | 113,900 |
| 2024/03/25 | 510 | 511 | 505 | 508 | 85,900 |
| 2024/03/22 | 510 | 511 | 505 | 508 | 89,900 |
| 2024/03/21 | 507 | 510 | 506 | 508 | 77,500 |
| 2024/03/19 | 503 | 504 | 500 | 504 | 34,600 |
| 2024/03/18 | 505 | 506 | 502 | 503 | 76,700 |
| 2024/03/15 | 499 | 503 | 499 | 501 | 68,900 |
| 2024/03/14 | 500 | 501 | 497 | 500 | 92,100 |
| 2024/03/13 | 507 | 507 | 496 | 496 | 105,400 |
| 2024/03/12 | 501 | 505 | 493 | 505 | 67,500 |
| 2024/03/11 | 504 | 504 | 495 | 501 | 143,600 |
| 2024/03/08 | 501 | 511 | 501 | 507 | 90,600 |
| 2024/03/07 | 515 | 515 | 504 | 506 | 100,400 |
| 2024/03/06 | 506 | 517 | 506 | 516 | 119,500 |
| 2024/03/05 | 506 | 516 | 506 | 511 | 99,600 |
| 2024/03/04 | 503 | 512 | 499 | 509 | 138,300 |
| 2024/03/01 | 505 | 506 | 499 | 504 | 145,600 |
| 2024/02/29 | 512 | 512 | 502 | 505 | 65,400 |
| 2024/02/28 | 513 | 518 | 512 | 515 | 59,500 |
| 2024/02/27 | 515 | 517 | 511 | 513 | 65,700 |
| 2024/02/26 | 516 | 517 | 511 | 512 | 52,900 |
| 2024/02/22 | 513 | 517 | 508 | 514 | 84,200 |
| 2024/02/21 | 515 | 515 | 507 | 508 | 81,400 |
| 2024/02/20 | 517 | 521 | 515 | 519 | 84,200 |
| 2024/02/19 | 501 | 516 | 501 | 516 | 114,000 |
| 2024/02/16 | 499 | 504 | 497 | 502 | 71,100 |
| 2024/02/15 | 500 | 501 | 493 | 494 | 79,900 |
| 2024/02/14 | 505 | 505 | 493 | 496 | 123,600 |
| 2024/02/13 | 506 | 506 | 498 | 505 | 142,100 |
| 2024/02/09 | 502 | 505 | 499 | 501 | 90,000 |
| 2024/02/08 | 504 | 507 | 499 | 504 | 113,600 |
| 2024/02/07 | 507 | 509 | 504 | 506 | 70,900 |
| 2024/02/06 | 512 | 512 | 508 | 508 | 65,200 |
| 2024/02/05 | 512 | 518 | 510 | 516 | 77,100 |
| 2024/02/02 | 509 | 513 | 506 | 509 | 88,000 |
| 2024/02/01 | 513 | 516 | 506 | 506 | 180,900 |
| 2024/01/31 | 515 | 517 | 511 | 517 | 52,400 |
| 2024/01/30 | 518 | 520 | 515 | 516 | 69,200 |
| 2024/01/29 | 521 | 523 | 514 | 515 | 103,100 |
| 2024/01/26 | 528 | 530 | 521 | 521 | 77,700 |
| 2024/01/25 | 520 | 535 | 519 | 533 | 167,300 |
| 2024/01/24 | 516 | 519 | 514 | 518 | 83,500 |
| 2024/01/23 | 524 | 527 | 516 | 519 | 109,200 |
| 2024/01/22 | 520 | 525 | 519 | 524 | 75,600 |
| 2024/01/19 | 520 | 520 | 516 | 516 | 48,600 |
| 2024/01/18 | 517 | 523 | 516 | 519 | 35,700 |
| 2024/01/17 | 527 | 528 | 518 | 518 | 49,200 |
| 2024/01/16 | 531 | 531 | 520 | 521 | 99,800 |
| 2024/01/15 | 528 | 534 | 526 | 533 | 46,100 |
| 2024/01/12 | 538 | 538 | 520 | 525 | 91,100 |
| 2024/01/11 | 541 | 545 | 533 | 534 | 139,800 |
| 2024/01/10 | 535 | 541 | 533 | 539 | 61,000 |
| 2024/01/09 | 537 | 537 | 529 | 534 | 77,600 |
| 2024/01/05 | 532 | 533 | 528 | 530 | 35,100 |
| 2024/01/04 | 523 | 533 | 520 | 532 | 70,900 |
| 2023/12/29 | 526 | 527 | 517 | 524 | 67,900 |
| 2023/12/28 | 509 | 523 | 509 | 522 | 118,600 |
| 2023/12/27 | 501 | 508 | 501 | 508 | 121,600 |
| 2023/12/26 | 496 | 510 | 494 | 503 | 248,800 |
| 2023/12/25 | 501 | 501 | 492 | 493 | 85,900 |
| 2023/12/22 | 496 | 502 | 496 | 499 | 73,100 |
| 2023/12/21 | 496 | 498 | 492 | 497 | 121,500 |
| 2023/12/20 | 506 | 509 | 496 | 499 | 155,900 |
| 2023/12/19 | 509 | 509 | 502 | 506 | 92,200 |
| 2023/12/18 | 512 | 514 | 507 | 510 | 83,600 |
| 2023/12/15 | 515 | 523 | 511 | 518 | 183,700 |
| 2023/12/14 | 516 | 523 | 510 | 512 | 84,200 |
| 2023/12/13 | 510 | 516 | 508 | 514 | 74,700 |
| 2023/12/12 | 515 | 516 | 507 | 508 | 83,300 |
| 2023/12/11 | 517 | 517 | 508 | 511 | 103,200 |
| 2023/12/08 | 527 | 531 | 510 | 511 | 204,500 |
| 2023/12/07 | 535 | 535 | 526 | 527 | 105,800 |
| 2023/12/06 | 527 | 542 | 526 | 542 | 147,000 |
| 2023/12/05 | 532 | 538 | 528 | 528 | 61,100 |
| 2023/12/04 | 547 | 547 | 535 | 536 | 50,700 |
| 2023/12/01 | 554 | 555 | 550 | 551 | 62,400 |
| 2023/11/30 | 539 | 557 | 539 | 553 | 227,400 |
| 2023/11/29 | 541 | 544 | 539 | 540 | 30,800 |
| 2023/11/28 | 529 | 548 | 525 | 547 | 130,600 |
| 2023/11/27 | 533 | 533 | 528 | 528 | 35,100 |
| 2023/11/24 | 532 | 532 | 527 | 528 | 57,700 |
| 2023/11/22 | 525 | 532 | 525 | 528 | 39,300 |
| 2023/11/21 | 521 | 531 | 521 | 530 | 51,700 |
| 2023/11/20 | 530 | 533 | 520 | 520 | 98,300 |
| 2023/11/17 | 523 | 532 | 522 | 532 | 77,900 |
| 2023/11/16 | 523 | 530 | 523 | 526 | 57,700 |
| 2023/11/15 | 523 | 529 | 521 | 525 | 57,700 |
| 2023/11/14 | 526 | 527 | 521 | 524 | 42,400 |
| 2023/11/13 | 539 | 539 | 523 | 526 | 76,800 |
| 2023/11/10 | 534 | 535 | 523 | 529 | 69,400 |
| 2023/11/09 | 540 | 544 | 532 | 544 | 65,200 |
| 2023/11/08 | 549 | 561 | 541 | 542 | 157,400 |
| 2023/11/07 | 513 | 543 | 513 | 543 | 222,900 |
| 2023/11/06 | 515 | 517 | 510 | 513 | 80,200 |
| 2023/11/02 | 515 | 515 | 508 | 512 | 65,100 |
| 2023/11/01 | 512 | 518 | 510 | 515 | 83,800 |
| 2023/10/31 | 500 | 507 | 499 | 507 | 74,900 |
| 2023/10/30 | 510 | 510 | 500 | 500 | 76,200 |
| 2023/10/27 | 503 | 510 | 503 | 510 | 51,000 |
| 2023/10/26 | 508 | 509 | 502 | 504 | 54,900 |
| 2023/10/25 | 515 | 516 | 508 | 511 | 41,000 |
| 2023/10/24 | 503 | 509 | 495 | 507 | 101,400 |
| 2023/10/23 | 505 | 508 | 501 | 501 | 46,500 |
| 2023/10/20 | 505 | 511 | 505 | 507 | 50,700 |
| 2023/10/19 | 508 | 515 | 506 | 509 | 33,200 |
| 2023/10/18 | 510 | 514 | 509 | 513 | 41,500 |
| 2023/10/17 | 508 | 514 | 504 | 509 | 59,200 |
| 2023/10/16 | 510 | 512 | 503 | 504 | 80,700 |
| 2023/10/13 | 516 | 520 | 511 | 513 | 45,800 |
| 2023/10/12 | 517 | 521 | 515 | 519 | 29,700 |
| 2023/10/11 | 523 | 523 | 516 | 516 | 52,900 |
| 2023/10/10 | 513 | 528 | 513 | 526 | 73,000 |
| 2023/10/06 | 510 | 516 | 510 | 513 | 40,900 |
| 2023/10/05 | 502 | 511 | 502 | 510 | 68,200 |
| 2023/10/04 | 508 | 513 | 501 | 502 | 121,300 |
| 2023/10/03 | 527 | 527 | 513 | 514 | 110,300 |