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 |
|---|---|---|---|---|---|
| 2025/06/13 | 744 | 771 | 725 | 751 | 991,100 |
| 2025/06/12 | 754 | 763 | 738 | 754 | 878,000 |
| 2025/06/11 | 756 | 769 | 731 | 757 | 1,814,800 |
| 2025/06/10 | 680 | 756 | 677 | 748 | 3,100,300 |
| 2025/06/09 | 716 | 735 | 668 | 672 | 1,553,900 |
| 2025/06/06 | 717 | 719 | 692 | 714 | 1,305,100 |
| 2025/06/05 | 649 | 727 | 636 | 720 | 3,891,700 |
| 2025/06/04 | 578 | 669 | 572 | 656 | 2,795,700 |
| 2025/06/03 | 558 | 590 | 551 | 570 | 758,700 |
| 2025/06/02 | 550 | 556 | 537 | 550 | 216,600 |
| 2025/05/30 | 545 | 550 | 540 | 548 | 86,100 |
| 2025/05/29 | 541 | 554 | 535 | 549 | 159,200 |
| 2025/05/28 | 523 | 566 | 523 | 541 | 508,200 |
| 2025/05/27 | 500 | 521 | 500 | 521 | 78,800 |
| 2025/05/26 | 506 | 507 | 502 | 502 | 43,100 |
| 2025/05/23 | 511 | 518 | 504 | 507 | 50,400 |
| 2025/05/22 | 500 | 512 | 494 | 510 | 88,200 |
| 2025/05/21 | 490 | 508 | 490 | 504 | 113,300 |
| 2025/05/20 | 493 | 495 | 484 | 484 | 100,200 |
| 2025/05/19 | 494 | 494 | 489 | 491 | 54,100 |
| 2025/05/16 | 496 | 503 | 488 | 497 | 60,800 |
| 2025/05/15 | 491 | 499 | 490 | 491 | 69,400 |
| 2025/05/14 | 499 | 501 | 485 | 501 | 85,600 |
| 2025/05/13 | 520 | 530 | 499 | 499 | 171,400 |
| 2025/05/12 | 522 | 528 | 517 | 520 | 121,000 |
| 2025/05/09 | 514 | 520 | 512 | 517 | 76,600 |
| 2025/05/08 | 516 | 516 | 507 | 510 | 56,500 |
| 2025/05/07 | 508 | 516 | 508 | 516 | 47,800 |
| 2025/05/02 | 508 | 512 | 495 | 509 | 162,400 |
| 2025/05/01 | 508 | 509 | 501 | 506 | 52,100 |
| 2025/04/30 | 504 | 508 | 498 | 508 | 42,600 |
| 2025/04/28 | 525 | 528 | 504 | 504 | 58,200 |
| 2025/04/25 | 521 | 526 | 519 | 526 | 67,500 |
| 2025/04/24 | 515 | 520 | 508 | 518 | 46,300 |
| 2025/04/23 | 515 | 518 | 510 | 514 | 72,900 |
| 2025/04/22 | 501 | 511 | 501 | 511 | 52,300 |
| 2025/04/21 | 496 | 506 | 495 | 501 | 74,500 |
| 2025/04/18 | 479 | 496 | 479 | 494 | 58,900 |
| 2025/04/17 | 473 | 479 | 473 | 477 | 29,500 |
| 2025/04/16 | 475 | 482 | 471 | 474 | 57,400 |
| 2025/04/15 | 485 | 497 | 456 | 477 | 685,300 |
| 2025/04/14 | 475 | 483 | 472 | 480 | 37,100 |
| 2025/04/11 | 450 | 473 | 442 | 469 | 80,800 |
| 2025/04/10 | 470 | 471 | 461 | 471 | 105,400 |
| 2025/04/09 | 445 | 445 | 426 | 429 | 147,100 |
| 2025/04/08 | 455 | 471 | 447 | 458 | 128,900 |
| 2025/04/07 | 430 | 450 | 430 | 433 | 155,500 |
| 2025/04/04 | 496 | 500 | 470 | 478 | 133,000 |
| 2025/04/03 | 500 | 515 | 500 | 506 | 98,300 |
| 2025/04/02 | 530 | 535 | 522 | 530 | 79,300 |
| 2025/04/01 | 535 | 540 | 531 | 531 | 57,200 |
| 2025/03/31 | 541 | 546 | 525 | 535 | 125,200 |
| 2025/03/28 | 565 | 565 | 551 | 551 | 60,500 |
| 2025/03/27 | 560 | 565 | 556 | 565 | 75,300 |
| 2025/03/26 | 558 | 564 | 552 | 564 | 70,700 |
| 2025/03/25 | 554 | 559 | 543 | 558 | 79,300 |
| 2025/03/24 | 569 | 575 | 546 | 548 | 155,600 |
| 2025/03/21 | 555 | 560 | 552 | 555 | 57,900 |
| 2025/03/19 | 539 | 565 | 538 | 555 | 126,000 |
| 2025/03/18 | 535 | 552 | 531 | 545 | 94,700 |
| 2025/03/17 | 532 | 535 | 528 | 534 | 27,500 |
| 2025/03/14 | 524 | 532 | 518 | 528 | 60,000 |
| 2025/03/13 | 520 | 527 | 520 | 525 | 34,900 |
| 2025/03/12 | 516 | 523 | 516 | 522 | 35,000 |
| 2025/03/11 | 519 | 521 | 511 | 518 | 50,300 |
| 2025/03/10 | 530 | 531 | 523 | 524 | 48,100 |
| 2025/03/07 | 530 | 536 | 527 | 530 | 50,700 |
| 2025/03/06 | 530 | 541 | 530 | 540 | 73,700 |
| 2025/03/05 | 522 | 525 | 516 | 525 | 33,800 |
| 2025/03/04 | 527 | 527 | 519 | 519 | 33,200 |
| 2025/03/03 | 518 | 527 | 518 | 527 | 44,500 |
| 2025/02/28 | 512 | 528 | 512 | 515 | 74,700 |
| 2025/02/27 | 513 | 519 | 510 | 519 | 30,000 |
| 2025/02/26 | 504 | 511 | 502 | 509 | 55,100 |
| 2025/02/25 | 510 | 512 | 505 | 507 | 36,200 |
| 2025/02/21 | 523 | 525 | 511 | 516 | 65,500 |
| 2025/02/20 | 531 | 535 | 528 | 528 | 31,500 |
| 2025/02/19 | 530 | 535 | 530 | 531 | 30,500 |
| 2025/02/18 | 530 | 535 | 530 | 532 | 28,300 |
| 2025/02/17 | 544 | 545 | 534 | 534 | 47,500 |
| 2025/02/14 | 540 | 546 | 537 | 543 | 111,300 |
| 2025/02/13 | 533 | 536 | 529 | 535 | 61,500 |
| 2025/02/12 | 525 | 533 | 518 | 533 | 108,100 |
| 2025/02/10 | 511 | 524 | 506 | 523 | 142,900 |
| 2025/02/07 | 490 | 498 | 490 | 493 | 62,000 |
| 2025/02/06 | 488 | 491 | 487 | 490 | 41,700 |
| 2025/02/05 | 490 | 495 | 488 | 490 | 80,200 |
| 2025/02/04 | 491 | 496 | 485 | 485 | 52,800 |
| 2025/02/03 | 490 | 490 | 478 | 483 | 89,000 |
| 2025/01/31 | 487 | 489 | 482 | 487 | 47,800 |
| 2025/01/30 | 480 | 483 | 479 | 483 | 40,500 |
| 2025/01/29 | 486 | 486 | 480 | 480 | 57,100 |
| 2025/01/28 | 482 | 489 | 482 | 485 | 42,600 |
| 2025/01/27 | 489 | 492 | 485 | 486 | 55,000 |
| 2025/01/24 | 479 | 485 | 476 | 481 | 64,500 |
| 2025/01/23 | 486 | 487 | 478 | 481 | 56,500 |
| 2025/01/22 | 485 | 491 | 485 | 488 | 26,000 |
| 2025/01/21 | 482 | 485 | 478 | 485 | 63,400 |
| 2025/01/20 | 480 | 482 | 479 | 482 | 21,500 |
| 2025/01/17 | 480 | 482 | 478 | 478 | 71,000 |
| 2025/01/16 | 487 | 492 | 481 | 481 | 51,200 |
| 2025/01/15 | 478 | 487 | 478 | 484 | 53,400 |
| 2025/01/14 | 491 | 491 | 476 | 476 | 79,900 |
| 2025/01/10 | 485 | 493 | 485 | 493 | 63,400 |
| 2025/01/09 | 497 | 497 | 486 | 486 | 106,300 |
| 2025/01/08 | 504 | 504 | 496 | 497 | 47,600 |
| 2025/01/07 | 507 | 507 | 499 | 504 | 69,600 |
| 2025/01/06 | 510 | 512 | 502 | 502 | 84,000 |
| 2024/12/30 | 501 | 513 | 501 | 508 | 49,300 |
| 2024/12/27 | 499 | 507 | 499 | 507 | 58,900 |
| 2024/12/26 | 502 | 503 | 499 | 502 | 97,100 |
| 2024/12/25 | 499 | 502 | 491 | 502 | 169,400 |
| 2024/12/24 | 496 | 500 | 493 | 500 | 89,300 |
| 2024/12/23 | 502 | 503 | 497 | 498 | 94,100 |
| 2024/12/20 | 504 | 507 | 499 | 499 | 63,500 |
| 2024/12/19 | 490 | 504 | 487 | 503 | 159,900 |
| 2024/12/18 | 505 | 507 | 497 | 498 | 60,300 |
| 2024/12/17 | 508 | 512 | 504 | 505 | 105,800 |
| 2024/12/16 | 496 | 510 | 496 | 507 | 124,900 |
| 2024/12/13 | 492 | 500 | 491 | 497 | 155,400 |
| 2024/12/12 | 495 | 502 | 489 | 501 | 180,200 |
| 2024/12/11 | 474 | 497 | 474 | 493 | 265,600 |
| 2024/12/10 | 466 | 475 | 466 | 473 | 104,800 |
| 2024/12/09 | 469 | 472 | 465 | 468 | 81,900 |
| 2024/12/06 | 462 | 466 | 460 | 466 | 46,600 |
| 2024/12/05 | 461 | 466 | 460 | 463 | 77,700 |
| 2024/12/04 | 461 | 465 | 457 | 459 | 69,200 |
| 2024/12/03 | 462 | 467 | 460 | 464 | 59,200 |
| 2024/12/02 | 460 | 462 | 457 | 458 | 54,100 |
| 2024/11/29 | 468 | 468 | 459 | 459 | 53,600 |
| 2024/11/28 | 464 | 468 | 463 | 467 | 54,600 |
| 2024/11/27 | 465 | 468 | 462 | 465 | 54,700 |
| 2024/11/26 | 473 | 473 | 462 | 465 | 85,500 |
| 2024/11/25 | 475 | 477 | 471 | 473 | 102,200 |
| 2024/11/22 | 469 | 472 | 467 | 469 | 43,900 |
| 2024/11/21 | 469 | 474 | 465 | 468 | 68,700 |
| 2024/11/20 | 469 | 472 | 462 | 469 | 96,000 |
| 2024/11/19 | 468 | 470 | 463 | 469 | 99,100 |
| 2024/11/18 | 458 | 467 | 457 | 466 | 148,900 |
| 2024/11/15 | 466 | 467 | 460 | 463 | 73,800 |
| 2024/11/14 | 465 | 467 | 459 | 461 | 90,900 |
| 2024/11/13 | 468 | 473 | 457 | 457 | 190,300 |
| 2024/11/12 | 490 | 490 | 458 | 461 | 547,100 |
| 2024/11/11 | 509 | 511 | 499 | 504 | 93,300 |
| 2024/11/08 | 520 | 524 | 504 | 511 | 111,700 |
| 2024/11/07 | 515 | 519 | 510 | 518 | 65,000 |
| 2024/11/06 | 510 | 516 | 507 | 513 | 66,300 |
| 2024/11/05 | 510 | 511 | 504 | 506 | 83,800 |
| 2024/11/01 | 507 | 514 | 505 | 505 | 73,300 |
| 2024/10/31 | 512 | 520 | 509 | 513 | 61,900 |
| 2024/10/30 | 509 | 519 | 506 | 512 | 156,900 |
| 2024/10/29 | 498 | 509 | 495 | 506 | 148,700 |
| 2024/10/28 | 484 | 497 | 483 | 497 | 101,600 |
| 2024/10/25 | 494 | 497 | 483 | 488 | 110,000 |
| 2024/10/24 | 495 | 495 | 475 | 487 | 272,100 |
| 2024/10/23 | 504 | 507 | 495 | 495 | 84,400 |
| 2024/10/22 | 512 | 513 | 500 | 503 | 54,500 |
| 2024/10/21 | 510 | 510 | 506 | 508 | 44,800 |
| 2024/10/18 | 508 | 511 | 506 | 511 | 35,100 |
| 2024/10/17 | 513 | 519 | 505 | 508 | 72,200 |
| 2024/10/16 | 518 | 524 | 512 | 512 | 64,500 |
| 2024/10/15 | 526 | 529 | 520 | 521 | 47,900 |
| 2024/10/11 | 521 | 529 | 521 | 521 | 44,000 |
| 2024/10/10 | 519 | 522 | 512 | 520 | 33,100 |
| 2024/10/09 | 519 | 519 | 512 | 514 | 25,100 |
| 2024/10/08 | 525 | 525 | 514 | 519 | 67,900 |
| 2024/10/07 | 525 | 529 | 521 | 526 | 77,500 |
| 2024/10/04 | 517 | 521 | 517 | 517 | 29,000 |
| 2024/10/03 | 510 | 516 | 507 | 513 | 61,200 |
| 2024/10/02 | 505 | 508 | 498 | 499 | 63,600 |
| 2024/10/01 | 504 | 508 | 499 | 505 | 58,100 |
| 2024/09/30 | 519 | 522 | 493 | 498 | 156,500 |
| 2024/09/27 | 531 | 538 | 525 | 529 | 101,400 |
| 2024/09/26 | 515 | 528 | 514 | 526 | 133,600 |
| 2024/09/25 | 511 | 515 | 507 | 509 | 65,800 |
| 2024/09/24 | 520 | 520 | 500 | 501 | 56,100 |
| 2024/09/20 | 509 | 519 | 508 | 514 | 94,400 |
| 2024/09/19 | 500 | 505 | 497 | 502 | 67,700 |
| 2024/09/18 | 500 | 502 | 487 | 493 | 61,700 |
| 2024/09/17 | 506 | 508 | 492 | 500 | 51,900 |
| 2024/09/13 | 504 | 505 | 497 | 501 | 78,600 |
| 2024/09/12 | 511 | 514 | 500 | 503 | 86,900 |
| 2024/09/11 | 503 | 507 | 491 | 497 | 87,700 |
| 2024/09/10 | 498 | 504 | 498 | 503 | 54,700 |
| 2024/09/09 | 492 | 501 | 489 | 501 | 89,600 |
| 2024/09/06 | 508 | 508 | 494 | 499 | 80,100 |
| 2024/09/05 | 503 | 513 | 499 | 504 | 72,600 |
| 2024/09/04 | 515 | 518 | 502 | 505 | 170,500 |
| 2024/09/03 | 525 | 528 | 520 | 525 | 49,500 |
| 2024/09/02 | 527 | 531 | 517 | 520 | 63,700 |
| 2024/08/30 | 523 | 529 | 521 | 524 | 40,300 |
| 2024/08/29 | 524 | 529 | 520 | 522 | 35,200 |
| 2024/08/28 | 527 | 529 | 517 | 529 | 46,900 |
| 2024/08/27 | 529 | 533 | 526 | 532 | 34,400 |
| 2024/08/26 | 546 | 546 | 527 | 529 | 97,400 |
| 2024/08/23 | 533 | 547 | 533 | 542 | 50,800 |
| 2024/08/22 | 531 | 537 | 526 | 533 | 82,100 |
| 2024/08/21 | 538 | 538 | 527 | 531 | 49,200 |
| 2024/08/20 | 528 | 541 | 528 | 539 | 55,100 |
| 2024/08/19 | 537 | 542 | 522 | 522 | 90,800 |