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
1992/12/30 2,680 2,680 2,620 2,620 2,000
1992/12/29 2,640 2,640 2,640 2,640 2,000
1992/12/28 2,600 2,600 2,600 2,600 4,000
1992/12/25 2,630 2,680 2,630 2,680 13,000
1992/12/24 2,720 2,740 2,670 2,670 5,000
1992/12/22 2,760 2,760 2,760 2,760 4,000
1992/12/21 2,780 2,800 2,750 2,750 10,000
1992/12/18 2,650 2,740 2,630 2,740 48,000
1992/12/17 2,630 2,630 2,630 2,630 9,000
1992/12/16 2,750 2,790 2,750 2,750 7,000
1992/12/15 2,770 2,800 2,750 2,790 55,000
1992/12/14 2,810 2,810 2,800 2,800 38,000
1992/12/11 2,800 2,830 2,800 2,810 8,000
1992/12/10 2,800 2,840 2,800 2,840 14,000
1992/12/09 2,810 2,820 2,800 2,810 100,000
1992/12/08 2,750 2,820 2,750 2,790 137,000
1992/12/07 2,740 2,740 2,710 2,710 14,000
1992/12/04 2,670 2,710 2,660 2,710 11,000
1992/12/03 2,700 2,740 2,700 2,710 55,000
1992/12/02 2,580 2,700 2,580 2,700 33,000
1992/12/01 2,680 2,690 2,620 2,620 30,000
1992/11/30 2,560 2,600 2,560 2,600 38,000
1992/11/27 2,500 2,520 2,500 2,520 26,000
1992/11/26 2,350 2,460 2,340 2,420 12,000
1992/11/25 2,340 2,380 2,340 2,340 14,000
1992/11/24 2,340 2,340 2,320 2,320 11,000
1992/11/20 2,300 2,310 2,250 2,300 19,000
1992/11/19 2,420 2,420 2,320 2,320 31,000
1992/11/18 2,320 2,390 2,320 2,380 22,000
1992/11/17 2,290 2,290 2,280 2,280 47,000
1992/11/16 2,280 2,280 2,230 2,280 9,000
1992/11/13 2,300 2,310 2,250 2,280 21,000
1992/11/12 2,280 2,300 2,270 2,300 14,000
1992/11/11 2,330 2,330 2,310 2,310 13,000
1992/11/10 2,370 2,370 2,340 2,340 8,000
1992/11/09 2,440 2,440 2,350 2,350 31,000
1992/11/06 2,480 2,480 2,430 2,430 8,000
1992/11/05 2,450 2,490 2,450 2,490 9,000
1992/11/02 2,540 2,540 2,530 2,530 5,000
1992/10/30 2,540 2,540 2,480 2,480 15,000
1992/10/29 2,540 2,550 2,510 2,550 9,000
1992/10/28 2,590 2,590 2,500 2,510 15,000
1992/10/27 2,650 2,650 2,650 2,650 4,000
1992/10/26 2,660 2,670 2,660 2,660 9,000
1992/10/23 2,610 2,660 2,610 2,650 41,000
1992/10/22 2,650 2,650 2,650 2,650 28,000
1992/10/21 2,650 2,650 2,650 2,650 20,000
1992/10/20 2,650 2,650 2,650 2,650 9,000
1992/10/19 2,690 2,690 2,650 2,650 3,000
1992/10/16 2,640 2,700 2,640 2,700 22,000
1992/10/15 2,610 2,610 2,600 2,600 14,000
1992/10/14 2,580 2,580 2,580 2,580 3,000
1992/10/13 2,680 2,680 2,660 2,660 6,000
1992/10/12 2,600 2,640 2,600 2,640 6,000
1992/10/09 2,590 2,590 2,580 2,580 9,000
1992/10/08 2,550 2,550 2,530 2,550 6,000
1992/10/07 2,510 2,510 2,510 2,510 5,000
1992/10/06 2,550 2,550 2,510 2,510 6,000
1992/10/05 2,600 2,600 2,550 2,550 11,000
1992/10/02 2,550 2,560 2,550 2,560 11,000
1992/10/01 2,540 2,600 2,500 2,500 28,000
1992/09/30 2,630 2,630 2,490 2,500 44,000
1992/09/29 2,610 2,640 2,610 2,640 6,000
1992/09/28 2,670 2,670 2,610 2,610 3,000
1992/09/25 2,750 2,750 2,680 2,700 36,000
1992/09/24 2,830 2,830 2,750 2,760 10,000
1992/09/22 2,830 2,840 2,790 2,840 9,000
1992/09/21 2,850 2,850 2,800 2,840 5,000
1992/09/18 2,860 2,860 2,830 2,860 4,000
1992/09/17 2,900 2,900 2,820 2,820 14,000
1992/09/16 2,900 2,900 2,840 2,900 20,000
1992/09/14 2,920 2,920 2,920 2,920 7,000
1992/09/11 2,890 2,910 2,850 2,850 29,000
1992/09/10 2,930 2,970 2,910 2,930 42,000
1992/09/09 2,910 2,930 2,900 2,900 17,000
1992/09/07 2,920 2,920 2,920 2,920 34,000
1992/09/04 2,850 2,920 2,850 2,920 75,000
1992/09/03 2,810 2,830 2,810 2,820 24,000
1992/09/02 2,790 2,810 2,750 2,810 37,000
1992/09/01 2,850 2,850 2,790 2,790 22,000
1992/08/31 2,870 2,870 2,810 2,850 45,000
1992/08/28 2,910 2,940 2,890 2,900 58,000
1992/08/27 2,810 2,950 2,770 2,950 144,000
1992/08/26 2,900 2,950 2,850 2,850 32,000
1992/08/25 2,890 2,900 2,890 2,900 15,000
1992/08/24 2,820 2,950 2,820 2,930 45,000
1992/08/21 2,870 2,870 2,780 2,800 36,000
1992/08/20 2,600 2,800 2,600 2,800 44,000
1992/08/19 2,620 2,620 2,550 2,550 4,000
1992/08/18 2,650 2,650 2,610 2,610 14,000
1992/08/17 2,650 2,650 2,650 2,650 13,000
1992/08/14 2,640 2,660 2,600 2,650 23,000
1992/08/13 2,600 2,640 2,600 2,600 6,000
1992/08/12 2,600 2,710 2,580 2,700 45,000
1992/08/11 2,640 2,640 2,600 2,640 24,000
1992/08/10 2,750 2,750 2,700 2,700 14,000
1992/08/07 2,770 2,780 2,770 2,780 14,000
1992/08/06 2,930 2,930 2,810 2,810 37,000
1992/08/05 2,890 2,900 2,890 2,900 16,000
1992/08/04 2,810 2,850 2,810 2,850 10,000
1992/08/03 2,850 2,860 2,850 2,860 13,000
1992/07/31 2,800 2,890 2,800 2,890 21,000
1992/07/30 2,760 2,760 2,760 2,760 2,000
1992/07/29 2,890 2,890 2,810 2,810 13,000
1992/07/28 2,870 2,900 2,860 2,900 13,000
1992/07/27 2,900 2,900 2,860 2,860 10,000
1992/07/24 2,940 2,940 2,860 2,860 16,000
1992/07/23 2,860 2,900 2,860 2,900 15,000
1992/07/22 2,970 2,970 2,900 2,900 11,000
1992/07/21 2,950 2,970 2,950 2,970 45,000
1992/07/20 3,010 3,020 2,990 2,990 106,000
1992/07/17 3,000 3,040 3,000 3,010 72,000
1992/07/16 2,960 3,030 2,960 3,000 13,000
1992/07/15 3,000 3,000 3,000 3,000 6,000
1992/07/14 2,950 2,950 2,950 2,950 12,000
1992/07/13 2,960 2,960 2,950 2,950 14,000
1992/07/10 2,950 2,950 2,950 2,950 8,000
1992/07/09 2,970 2,970 2,950 2,950 24,000
1992/07/08 2,950 2,950 2,950 2,950 10,000
1992/07/07 2,920 2,940 2,910 2,910 12,000
1992/07/06 2,950 2,950 2,910 2,910 4,000
1992/07/03 2,990 3,050 2,990 3,000 35,000
1992/07/02 2,830 2,930 2,820 2,920 11,000
1992/07/01 2,790 2,790 2,790 2,790 8,000
1992/06/30 2,750 2,790 2,750 2,790 15,000
1992/06/29 2,760 2,760 2,720 2,740 22,000
1992/06/26 2,790 2,810 2,770 2,790 11,000
1992/06/25 2,790 2,790 2,760 2,760 9,000
1992/06/24 2,830 2,830 2,750 2,750 16,000
1992/06/23 2,790 2,800 2,780 2,780 12,000
1992/06/22 2,820 2,820 2,800 2,800 25,000
1992/06/19 2,800 2,800 2,780 2,800 41,000
1992/06/18 2,800 2,800 2,800 2,800 19,000
1992/06/17 2,880 2,880 2,850 2,860 24,000
1992/06/16 2,880 2,960 2,880 2,960 3,000
1992/06/15 2,970 2,970 2,950 2,960 10,000
1992/06/12 3,060 3,060 2,960 2,980 9,000
1992/06/11 3,050 3,050 3,000 3,040 8,000
1992/06/10 3,050 3,050 3,000 3,000 38,000
1992/06/09 3,000 3,000 2,950 3,000 23,000
1992/06/08 3,060 3,060 3,020 3,020 2,000
1992/06/05 3,030 3,060 3,010 3,060 18,000
1992/06/04 3,050 3,090 3,050 3,090 3,000
1992/06/03 3,030 3,050 3,000 3,050 14,000
1992/06/02 3,050 3,050 3,050 3,050 1,000
1992/06/01 3,090 3,090 3,050 3,050 18,000
1992/05/29 3,100 3,100 3,050 3,100 11,000
1992/05/28 3,080 3,090 3,080 3,090 7,000
1992/05/27 3,130 3,130 3,100 3,100 4,000
1992/05/26 3,130 3,140 3,100 3,130 36,000
1992/05/25 3,140 3,140 3,120 3,130 20,000
1992/05/22 3,150 3,160 3,150 3,150 18,000
1992/05/21 3,220 3,220 3,200 3,200 4,000
1992/05/20 3,260 3,340 3,260 3,260 18,000
1992/05/19 3,240 3,250 3,220 3,220 39,000
1992/05/18 3,260 3,260 3,230 3,230 18,000
1992/05/15 3,290 3,290 3,250 3,250 16,000
1992/05/14 3,330 3,330 3,210 3,300 42,000
1992/05/13 3,370 3,370 3,300 3,340 24,000
1992/05/12 3,350 3,400 3,330 3,380 68,000
1992/05/11 3,350 3,350 3,300 3,300 26,000
1992/05/08 3,190 3,350 3,160 3,350 117,000
1992/05/07 3,120 3,150 3,110 3,140 52,000
1992/05/06 3,060 3,120 3,060 3,120 63,000
1992/05/01 3,100 3,100 3,060 3,100 7,000
1992/04/30 3,090 3,100 3,060 3,100 23,000
1992/04/28 3,120 3,120 3,100 3,100 8,000
1992/04/27 3,100 3,120 3,090 3,120 10,000
1992/04/24 3,150 3,150 3,100 3,100 21,000
1992/04/23 3,060 3,100 3,060 3,100 32,000
1992/04/22 3,090 3,100 3,040 3,040 16,000
1992/04/21 3,070 3,090 3,030 3,030 27,000
1992/04/20 3,090 3,100 3,070 3,100 24,000
1992/04/17 3,070 3,100 3,070 3,100 27,000
1992/04/16 3,010 3,170 3,000 3,090 207,000
1992/04/15 2,890 2,990 2,850 2,980 65,000
1992/04/14 2,840 2,900 2,800 2,830 17,000
1992/04/13 2,920 2,930 2,850 2,850 11,000
1992/04/10 2,790 2,900 2,790 2,900 15,000
1992/04/09 2,720 2,800 2,720 2,780 11,000
1992/04/08 2,800 2,800 2,720 2,760 14,000
1992/04/07 2,890 2,910 2,800 2,800 13,000
1992/04/06 2,840 2,870 2,800 2,870 20,000
1992/04/03 2,800 2,850 2,800 2,850 15,000
1992/04/02 2,900 2,920 2,850 2,880 16,000
1992/04/01 2,960 2,960 2,900 2,900 22,000
1992/03/31 3,000 3,030 2,950 2,950 20,000
1992/03/30 3,000 3,010 3,000 3,000 4,000
1992/03/27 3,010 3,020 3,000 3,010 30,000
1992/03/26 3,000 3,050 3,000 3,010 10,000
1992/03/25 3,100 3,100 2,950 2,950 46,000
1992/03/24 3,060 3,090 3,000 3,050 34,000
1992/03/23 3,130 3,130 3,060 3,060 27,000
1992/03/19 2,950 3,100 2,950 3,060 38,000
1992/03/18 3,000 3,000 2,950 2,950 20,000
1992/03/17 3,060 3,070 3,060 3,060 24,000
1992/03/16 3,100 3,160 3,100 3,140 19,000
1992/03/13 3,120 3,120 3,100 3,100 18,000
1992/03/12 3,150 3,170 3,150 3,170 23,000
1992/03/11 3,140 3,150 3,100 3,150 40,000
1992/03/10 3,100 3,150 3,100 3,150 4,000
1992/03/09 3,200 3,200 3,060 3,100 12,000
1992/03/06 3,200 3,300 3,200 3,300 22,000
1992/03/05 3,210 3,210 3,200 3,200 7,000
1992/03/04 3,390 3,390 3,350 3,360 14,000
1992/03/03 3,400 3,400 3,400 3,400 15,000
1992/03/02 3,360 3,410 3,350 3,410 19,000
1992/02/28 3,370 3,370 3,370 3,370 2,000
1992/02/27 3,360 3,430 3,360 3,360 3,000
1992/02/26 3,350 3,400 3,350 3,360 35,000
1992/02/25 3,360 3,360 3,310 3,310 26,000
1992/02/24 3,350 3,360 3,350 3,360 22,000
1992/02/21 3,350 3,350 3,300 3,350 12,000
1992/02/20 3,380 3,380 3,350 3,350 16,000
1992/02/19 3,360 3,390 3,360 3,390 3,000
1992/02/18 3,400 3,400 3,350 3,360 11,000
1992/02/17 3,300 3,350 3,300 3,350 10,000
1992/02/14 3,460 3,460 3,350 3,390 22,000
1992/02/13 3,490 3,490 3,450 3,460 9,000
1992/02/12 3,600 3,600 3,550 3,590 15,000
1992/02/10 3,600 3,650 3,600 3,600 30,000
1992/02/07 3,640 3,740 3,640 3,650 81,000
1992/02/06 3,550 3,630 3,550 3,630 130,000
1992/02/05 3,450 3,500 3,450 3,500 36,000
1992/02/04 3,400 3,470 3,400 3,470 14,000
1992/02/03 3,490 3,490 3,450 3,450 33,000
1992/01/31 3,350 3,490 3,350 3,450 77,000
1992/01/30 3,220 3,350 3,220 3,350 21,000
1992/01/29 3,220 3,250 3,220 3,230 22,000
1992/01/28 3,210 3,220 3,200 3,200 16,000
1992/01/27 3,220 3,240 3,220 3,240 7,000
1992/01/24 3,250 3,250 3,210 3,220 22,000
1992/01/23 3,340 3,350 3,300 3,300 26,000
1992/01/22 3,200 3,350 3,190 3,310 46,000
1992/01/21 3,210 3,250 3,200 3,210 26,000
1992/01/20 3,210 3,210 3,190 3,200 7,000
1992/01/17 3,200 3,230 3,200 3,210 4,000
1992/01/16 3,210 3,240 3,200 3,210 28,000
1992/01/14 3,150 3,200 3,150 3,200 4,000
1992/01/13 3,200 3,200 3,140 3,150 11,000
1992/01/10 3,240 3,240 3,150 3,200 9,000
1992/01/09 3,240 3,240 3,200 3,230 7,000
1992/01/08 3,250 3,250 3,210 3,210 23,000
1992/01/07 3,220 3,240 3,200 3,240 53,000
1992/01/06 3,200 3,200 3,200 3,200 13,000

このページの先頭へ