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
2003/12/30 2,340 2,355 2,330 2,340 27,400
2003/12/29 2,320 2,365 2,315 2,335 43,000
2003/12/26 2,320 2,330 2,305 2,320 35,800
2003/12/25 2,325 2,325 2,270 2,305 62,600
2003/12/24 2,330 2,330 2,315 2,325 52,000
2003/12/22 2,345 2,350 2,320 2,330 80,600
2003/12/19 2,365 2,365 2,330 2,345 70,600
2003/12/18 2,330 2,360 2,325 2,335 113,100
2003/12/17 2,335 2,345 2,325 2,325 68,900
2003/12/16 2,350 2,360 2,320 2,325 94,300
2003/12/15 2,355 2,385 2,355 2,355 107,000
2003/12/12 2,395 2,395 2,350 2,375 107,200
2003/12/11 2,350 2,365 2,340 2,365 81,000
2003/12/10 2,350 2,360 2,310 2,315 109,700
2003/12/09 2,390 2,430 2,340 2,365 141,900
2003/12/08 2,440 2,455 2,380 2,425 123,500
2003/12/05 2,395 2,430 2,360 2,430 115,800
2003/12/04 2,425 2,450 2,415 2,425 105,900
2003/12/03 2,420 2,440 2,420 2,425 89,900
2003/12/02 2,455 2,455 2,420 2,430 171,800
2003/12/01 2,430 2,440 2,395 2,435 120,800
2003/11/28 2,400 2,435 2,375 2,390 119,600
2003/11/27 2,395 2,395 2,350 2,355 105,900
2003/11/26 2,330 2,380 2,330 2,355 119,600
2003/11/25 2,330 2,360 2,300 2,305 251,500
2003/11/21 2,335 2,360 2,325 2,330 139,100
2003/11/20 2,370 2,385 2,300 2,320 141,900
2003/11/19 2,340 2,400 2,340 2,355 83,900
2003/11/18 2,400 2,415 2,330 2,370 184,600
2003/11/17 2,350 2,410 2,300 2,410 144,500
2003/11/14 2,390 2,455 2,380 2,405 111,500
2003/11/13 2,470 2,510 2,410 2,470 129,700
2003/11/12 2,410 2,475 2,400 2,465 126,500
2003/11/11 2,320 2,440 2,260 2,410 226,800
2003/11/10 2,410 2,520 2,410 2,480 215,400
2003/11/07 2,775 2,775 2,710 2,730 54,200
2003/11/06 2,800 2,810 2,730 2,735 47,800
2003/11/05 2,800 2,800 2,765 2,770 38,500
2003/11/04 2,800 2,805 2,765 2,800 95,000
2003/10/31 2,775 2,775 2,730 2,740 30,100
2003/10/30 2,765 2,780 2,740 2,740 34,300
2003/10/29 2,690 2,780 2,690 2,760 91,300
2003/10/28 2,650 2,700 2,650 2,665 33,000
2003/10/27 2,685 2,685 2,560 2,650 64,500
2003/10/24 2,655 2,700 2,635 2,655 41,500
2003/10/23 2,760 2,760 2,620 2,650 73,400
2003/10/22 2,765 2,785 2,760 2,770 71,800
2003/10/21 2,800 2,805 2,755 2,755 82,100
2003/10/20 2,800 2,800 2,765 2,785 81,700
2003/10/17 2,805 2,815 2,740 2,775 71,700
2003/10/16 2,815 2,825 2,785 2,805 34,800
2003/10/15 2,870 2,870 2,825 2,825 52,700
2003/10/14 2,820 2,870 2,815 2,820 91,000
2003/10/10 2,750 2,820 2,750 2,775 157,900
2003/10/09 2,840 2,865 2,825 2,830 22,000
2003/10/08 2,920 2,920 2,840 2,845 28,200
2003/10/07 2,950 2,955 2,915 2,920 31,400
2003/10/06 2,920 3,000 2,910 2,920 91,300
2003/10/03 2,905 2,925 2,810 2,890 54,500
2003/10/02 2,910 2,940 2,880 2,905 44,000
2003/10/01 2,935 2,960 2,925 2,935 78,600
2003/09/30 2,865 2,955 2,840 2,935 55,400
2003/09/29 2,840 2,875 2,825 2,825 34,000
2003/09/26 2,855 2,900 2,855 2,880 32,700
2003/09/25 2,900 2,925 2,860 2,925 90,000
2003/09/24 2,990 3,000 2,915 2,950 76,200
2003/09/22 3,050 3,050 2,975 3,020 79,700
2003/09/19 3,010 3,050 2,955 3,040 123,800
2003/09/18 2,985 3,010 2,955 3,000 91,000
2003/09/17 3,030 3,050 2,995 3,030 53,900
2003/09/16 2,995 3,020 2,925 3,020 78,100
2003/09/12 2,970 2,980 2,935 2,960 132,200
2003/09/11 2,945 2,945 2,865 2,870 38,200
2003/09/10 2,980 2,980 2,940 2,950 85,800
2003/09/09 2,880 2,910 2,870 2,900 109,700
2003/09/08 2,860 2,905 2,840 2,875 63,200
2003/09/05 2,855 2,860 2,810 2,840 60,500
2003/09/04 2,850 2,870 2,795 2,825 164,400
2003/09/03 2,850 2,860 2,835 2,840 86,200
2003/09/02 2,845 2,865 2,785 2,820 65,500
2003/09/01 2,790 2,830 2,765 2,805 70,700
2003/08/29 2,695 2,745 2,680 2,705 41,200
2003/08/28 2,670 2,700 2,655 2,680 27,700
2003/08/27 2,690 2,690 2,650 2,650 25,600
2003/08/26 2,660 2,690 2,625 2,670 41,900
2003/08/25 2,700 2,700 2,655 2,665 34,900
2003/08/22 2,740 2,740 2,710 2,710 29,800
2003/08/21 2,715 2,795 2,710 2,760 57,900
2003/08/20 2,700 2,735 2,690 2,710 58,000
2003/08/19 2,700 2,740 2,680 2,715 58,400
2003/08/18 2,680 2,700 2,670 2,670 36,200
2003/08/15 2,690 2,690 2,635 2,650 37,200
2003/08/14 2,700 2,700 2,640 2,680 51,600
2003/08/13 2,650 2,700 2,640 2,690 27,700
2003/08/12 2,630 2,655 2,620 2,625 37,300
2003/08/11 2,670 2,700 2,645 2,670 34,100
2003/08/08 2,630 2,660 2,620 2,625 44,700
2003/08/07 2,660 2,680 2,615 2,620 72,500
2003/08/06 2,655 2,655 2,610 2,620 36,400
2003/08/05 2,715 2,715 2,610 2,620 73,800
2003/08/04 2,670 2,755 2,670 2,675 46,700
2003/08/01 2,780 2,780 2,690 2,690 49,500
2003/07/31 2,830 2,830 2,700 2,735 68,300
2003/07/30 2,880 2,880 2,765 2,790 49,900
2003/07/29 2,850 2,890 2,845 2,850 75,900
2003/07/28 2,770 2,795 2,690 2,790 56,900
2003/07/25 2,710 2,740 2,675 2,690 59,800
2003/07/24 2,775 2,795 2,715 2,750 92,000
2003/07/23 2,805 2,835 2,760 2,770 124,000
2003/07/22 2,630 2,770 2,620 2,765 77,200
2003/07/18 2,675 2,740 2,600 2,605 133,900
2003/07/17 2,665 2,665 2,615 2,650 67,000
2003/07/16 2,755 2,785 2,690 2,710 65,800
2003/07/15 2,815 2,850 2,750 2,750 73,000
2003/07/14 2,680 2,785 2,675 2,755 70,100
2003/07/11 2,695 2,695 2,615 2,660 101,900
2003/07/10 2,745 2,745 2,690 2,695 94,800
2003/07/09 2,770 2,800 2,715 2,740 108,600
2003/07/08 2,830 2,870 2,765 2,765 137,100
2003/07/07 2,860 2,875 2,800 2,805 67,100
2003/07/04 2,850 2,880 2,780 2,780 61,100
2003/07/03 2,980 2,980 2,835 2,835 110,100
2003/07/02 2,900 2,950 2,830 2,905 60,200
2003/07/01 2,790 2,860 2,790 2,820 35,300
2003/06/30 2,795 2,840 2,755 2,805 52,400
2003/06/27 2,735 2,790 2,735 2,755 66,600
2003/06/26 2,695 2,750 2,680 2,725 68,000
2003/06/25 2,700 2,725 2,665 2,695 78,600
2003/06/24 2,700 2,700 2,620 2,620 53,400
2003/06/23 2,715 2,715 2,675 2,685 42,200
2003/06/20 2,680 2,760 2,655 2,655 86,600
2003/06/19 2,680 2,770 2,660 2,720 134,000
2003/06/18 2,695 2,700 2,645 2,655 67,400
2003/06/17 2,620 2,700 2,620 2,660 170,500
2003/06/16 2,590 2,590 2,525 2,540 96,300
2003/06/13 2,510 2,525 2,495 2,510 187,000
2003/06/12 2,615 2,615 2,510 2,510 101,800
2003/06/11 2,490 2,605 2,490 2,570 173,800
2003/06/10 2,435 2,490 2,435 2,480 104,200
2003/06/09 2,435 2,470 2,420 2,435 101,800
2003/06/06 2,390 2,415 2,360 2,405 165,600
2003/06/05 2,420 2,450 2,390 2,410 120,200
2003/06/04 2,400 2,415 2,385 2,415 83,000
2003/06/03 2,445 2,450 2,380 2,405 105,800
2003/06/02 2,495 2,520 2,435 2,475 126,200
2003/05/30 2,440 2,495 2,440 2,485 59,400
2003/05/29 2,440 2,440 2,375 2,405 51,900
2003/05/28 2,430 2,430 2,360 2,400 38,500
2003/05/27 2,400 2,400 2,350 2,350 52,600
2003/05/26 2,470 2,470 2,390 2,400 63,900
2003/05/23 2,370 2,420 2,370 2,395 47,200
2003/05/22 2,370 2,410 2,365 2,365 49,900
2003/05/21 2,400 2,425 2,380 2,380 27,000
2003/05/20 2,420 2,435 2,380 2,405 35,400
2003/05/19 2,420 2,455 2,410 2,440 26,400
2003/05/16 2,420 2,455 2,420 2,445 44,400
2003/05/15 2,520 2,530 2,435 2,455 34,000
2003/05/14 2,510 2,550 2,500 2,505 40,000
2003/05/13 2,530 2,535 2,500 2,515 39,500
2003/05/12 2,515 2,515 2,460 2,510 46,300
2003/05/09 2,370 2,525 2,370 2,480 94,800
2003/05/08 2,375 2,400 2,375 2,375 18,600
2003/05/07 2,410 2,415 2,390 2,395 22,100
2003/05/06 2,410 2,420 2,365 2,365 35,700
2003/05/02 2,320 2,340 2,305 2,325 20,300
2003/05/01 2,320 2,360 2,315 2,360 16,000
2003/04/30 2,320 2,360 2,300 2,320 30,100
2003/04/28 2,305 2,305 2,265 2,270 39,800
2003/04/25 2,375 2,375 2,330 2,340 26,800
2003/04/24 2,315 2,355 2,315 2,335 15,100
2003/04/23 2,340 2,390 2,285 2,310 45,200
2003/04/22 2,375 2,395 2,345 2,360 26,000
2003/04/21 2,395 2,420 2,365 2,415 22,700
2003/04/18 2,330 2,400 2,330 2,345 40,100
2003/04/17 2,320 2,355 2,310 2,330 25,200
2003/04/16 2,400 2,410 2,315 2,360 45,300
2003/04/15 2,285 2,400 2,275 2,400 61,500
2003/04/14 2,270 2,300 2,205 2,280 36,300
2003/04/11 2,270 2,270 2,230 2,245 36,900
2003/04/10 2,260 2,285 2,250 2,255 62,400
2003/04/09 2,265 2,275 2,235 2,275 67,100
2003/04/08 2,310 2,315 2,285 2,290 35,100
2003/04/07 2,335 2,350 2,300 2,350 65,500
2003/04/04 2,320 2,345 2,300 2,335 24,900
2003/04/03 2,340 2,350 2,260 2,325 36,700
2003/04/02 2,260 2,300 2,250 2,300 30,000
2003/04/01 2,285 2,300 2,200 2,275 41,900
2003/03/31 2,325 2,325 2,280 2,285 23,100
2003/03/28 2,340 2,375 2,300 2,345 33,600
2003/03/27 2,385 2,420 2,385 2,420 23,300
2003/03/26 2,340 2,415 2,300 2,415 28,100
2003/03/25 2,360 2,360 2,275 2,345 75,700
2003/03/24 2,405 2,425 2,375 2,400 56,300
2003/03/20 2,350 2,365 2,310 2,320 61,100
2003/03/19 2,310 2,350 2,310 2,350 27,000
2003/03/18 2,350 2,350 2,290 2,310 39,900
2003/03/17 2,285 2,295 2,220 2,280 44,900
2003/03/14 2,250 2,285 2,220 2,220 113,800
2003/03/13 2,200 2,260 2,200 2,230 19,600
2003/03/12 2,200 2,220 2,165 2,215 26,400
2003/03/11 2,220 2,250 2,205 2,205 24,900
2003/03/10 2,290 2,295 2,220 2,250 33,000
2003/03/07 2,310 2,330 2,260 2,295 36,800
2003/03/06 2,345 2,350 2,335 2,335 27,900
2003/03/05 2,320 2,355 2,320 2,325 15,100
2003/03/04 2,325 2,375 2,315 2,360 16,400
2003/03/03 2,315 2,340 2,315 2,325 27,900
2003/02/28 2,375 2,385 2,320 2,320 24,200
2003/02/27 2,365 2,380 2,310 2,365 24,600
2003/02/26 2,320 2,385 2,320 2,325 17,400
2003/02/25 2,360 2,360 2,305 2,315 17,500
2003/02/24 2,390 2,400 2,355 2,400 32,100
2003/02/21 2,425 2,425 2,350 2,350 46,900
2003/02/20 2,395 2,445 2,310 2,420 53,600
2003/02/19 2,370 2,390 2,340 2,390 49,200
2003/02/18 2,315 2,340 2,315 2,330 47,100
2003/02/17 2,320 2,330 2,300 2,315 48,400
2003/02/14 2,230 2,280 2,220 2,280 91,900
2003/02/13 2,330 2,335 2,280 2,280 40,600
2003/02/12 2,330 2,350 2,285 2,340 52,200
2003/02/10 2,305 2,330 2,300 2,330 28,600
2003/02/07 2,310 2,315 2,290 2,300 40,000
2003/02/06 2,280 2,300 2,275 2,295 47,700
2003/02/05 2,280 2,350 2,275 2,275 73,800
2003/02/04 2,310 2,335 2,275 2,280 50,300
2003/02/03 2,300 2,310 2,240 2,310 35,500
2003/01/31 2,235 2,260 2,220 2,235 52,700
2003/01/30 2,275 2,275 2,230 2,250 20,900
2003/01/29 2,275 2,280 2,220 2,230 47,000
2003/01/28 2,280 2,290 2,250 2,260 42,700
2003/01/27 2,315 2,330 2,280 2,280 117,500
2003/01/24 2,410 2,440 2,390 2,395 41,200
2003/01/23 2,345 2,380 2,325 2,365 34,100
2003/01/22 2,360 2,400 2,335 2,335 24,200
2003/01/21 2,370 2,405 2,330 2,390 23,300
2003/01/20 2,305 2,380 2,305 2,370 35,300
2003/01/17 2,305 2,345 2,290 2,315 32,400
2003/01/16 2,295 2,320 2,280 2,310 52,200
2003/01/15 2,380 2,380 2,310 2,355 24,700
2003/01/14 2,320 2,350 2,300 2,340 15,900
2003/01/10 2,315 2,370 2,315 2,345 24,900
2003/01/09 2,310 2,355 2,310 2,355 15,900
2003/01/08 2,330 2,375 2,320 2,330 22,600
2003/01/07 2,450 2,480 2,350 2,355 31,700
2003/01/06 2,450 2,450 2,400 2,435 6,900

このページの先頭へ