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
2004/12/30 2,655 2,660 2,605 2,660 20,300
2004/12/29 2,640 2,650 2,605 2,635 30,100
2004/12/28 2,615 2,630 2,605 2,625 34,800
2004/12/27 2,595 2,635 2,595 2,620 34,500
2004/12/24 2,565 2,640 2,565 2,605 49,100
2004/12/22 2,565 2,575 2,545 2,565 78,800
2004/12/21 2,500 2,545 2,490 2,535 71,700
2004/12/20 2,495 2,510 2,490 2,500 44,400
2004/12/17 2,465 2,515 2,465 2,495 31,700
2004/12/16 2,525 2,525 2,475 2,485 73,500
2004/12/15 2,520 2,530 2,505 2,520 62,600
2004/12/14 2,455 2,490 2,455 2,490 108,500
2004/12/13 2,415 2,440 2,410 2,435 72,100
2004/12/10 2,430 2,430 2,390 2,410 136,100
2004/12/09 2,445 2,445 2,415 2,420 64,200
2004/12/08 2,450 2,450 2,420 2,425 64,900
2004/12/07 2,450 2,485 2,440 2,445 101,700
2004/12/06 2,490 2,490 2,435 2,455 60,600
2004/12/03 2,425 2,505 2,415 2,490 78,000
2004/12/02 2,420 2,425 2,380 2,390 67,300
2004/12/01 2,405 2,420 2,395 2,405 31,800
2004/11/30 2,425 2,430 2,400 2,415 112,000
2004/11/29 2,415 2,450 2,415 2,415 62,700
2004/11/26 2,440 2,445 2,420 2,425 56,700
2004/11/25 2,430 2,430 2,400 2,400 27,400
2004/11/24 2,450 2,460 2,415 2,415 72,400
2004/11/22 2,440 2,470 2,430 2,435 67,400
2004/11/19 2,495 2,510 2,490 2,495 31,800
2004/11/18 2,525 2,525 2,490 2,490 53,500
2004/11/17 2,485 2,505 2,485 2,485 54,000
2004/11/16 2,520 2,520 2,480 2,485 44,700
2004/11/15 2,505 2,550 2,500 2,535 46,600
2004/11/12 2,430 2,465 2,425 2,465 68,700
2004/11/11 2,520 2,520 2,465 2,465 40,800
2004/11/10 2,515 2,535 2,505 2,510 77,600
2004/11/09 2,545 2,545 2,490 2,505 45,100
2004/11/08 2,530 2,540 2,500 2,520 35,500
2004/11/05 2,525 2,550 2,480 2,495 105,000
2004/11/04 2,570 2,570 2,525 2,530 37,200
2004/11/02 2,495 2,545 2,495 2,545 20,100
2004/11/01 2,500 2,520 2,495 2,500 18,500
2004/10/29 2,515 2,530 2,500 2,520 43,400
2004/10/28 2,515 2,535 2,500 2,515 94,900
2004/10/27 2,540 2,545 2,505 2,510 19,000
2004/10/26 2,500 2,540 2,495 2,530 33,200
2004/10/25 2,500 2,540 2,490 2,505 61,300
2004/10/22 2,560 2,575 2,560 2,565 26,900
2004/10/21 2,580 2,615 2,560 2,560 31,000
2004/10/20 2,590 2,610 2,565 2,565 40,100
2004/10/19 2,600 2,665 2,600 2,630 66,900
2004/10/18 2,600 2,615 2,575 2,580 33,600
2004/10/15 2,585 2,600 2,565 2,575 79,300
2004/10/14 2,590 2,610 2,580 2,585 42,800
2004/10/13 2,635 2,650 2,610 2,620 26,300
2004/10/12 2,625 2,650 2,620 2,630 45,100
2004/10/08 2,630 2,680 2,625 2,640 86,900
2004/10/07 2,700 2,700 2,650 2,650 35,200
2004/10/06 2,660 2,695 2,655 2,695 41,900
2004/10/05 2,700 2,720 2,670 2,695 79,200
2004/10/04 2,680 2,740 2,670 2,735 72,200
2004/10/01 2,635 2,665 2,635 2,665 31,100
2004/09/30 2,640 2,640 2,615 2,620 23,000
2004/09/29 2,635 2,635 2,610 2,620 51,800
2004/09/28 2,630 2,635 2,600 2,610 29,900
2004/09/27 2,610 2,630 2,585 2,625 69,500
2004/09/24 2,635 2,635 2,600 2,615 55,500
2004/09/22 2,630 2,635 2,600 2,630 59,200
2004/09/21 2,670 2,670 2,610 2,615 42,700
2004/09/17 2,635 2,645 2,620 2,630 30,300
2004/09/16 2,630 2,655 2,630 2,630 42,500
2004/09/15 2,670 2,675 2,640 2,640 53,200
2004/09/14 2,680 2,680 2,655 2,665 46,000
2004/09/13 2,635 2,665 2,595 2,645 53,900
2004/09/10 2,610 2,635 2,595 2,595 178,200
2004/09/09 2,665 2,680 2,640 2,640 76,700
2004/09/08 2,670 2,685 2,650 2,650 63,900
2004/09/07 2,660 2,675 2,625 2,645 38,500
2004/09/06 2,645 2,690 2,620 2,650 81,100
2004/09/03 2,630 2,655 2,620 2,625 62,000
2004/09/02 2,655 2,655 2,620 2,625 92,500
2004/09/01 2,700 2,715 2,630 2,660 90,600
2004/08/31 2,685 2,685 2,640 2,680 43,500
2004/08/30 2,695 2,705 2,675 2,695 28,700
2004/08/27 2,695 2,700 2,675 2,695 31,300
2004/08/26 2,695 2,700 2,680 2,685 34,400
2004/08/25 2,675 2,690 2,665 2,685 65,000
2004/08/24 2,720 2,720 2,670 2,670 20,000
2004/08/23 2,680 2,745 2,670 2,680 63,900
2004/08/20 2,660 2,715 2,660 2,675 34,000
2004/08/19 2,635 2,695 2,635 2,675 38,700
2004/08/18 2,655 2,655 2,600 2,635 61,400
2004/08/17 2,625 2,640 2,600 2,615 113,400
2004/08/16 2,680 2,695 2,575 2,620 96,600
2004/08/13 2,700 2,760 2,670 2,670 109,500
2004/08/12 2,820 2,845 2,770 2,780 69,200
2004/08/11 2,885 2,890 2,820 2,830 51,500
2004/08/10 2,850 2,875 2,820 2,855 47,900
2004/08/09 2,835 2,880 2,830 2,850 25,300
2004/08/06 2,850 2,890 2,845 2,890 18,500
2004/08/05 2,850 2,890 2,850 2,875 15,500
2004/08/04 2,940 2,940 2,845 2,885 32,000
2004/08/03 2,900 2,950 2,890 2,940 56,300
2004/08/02 2,880 2,925 2,880 2,895 19,200
2004/07/30 2,910 2,915 2,880 2,910 33,700
2004/07/29 2,870 2,905 2,820 2,895 31,500
2004/07/28 2,930 2,930 2,880 2,900 14,900
2004/07/27 2,895 2,910 2,850 2,850 54,900
2004/07/26 2,840 2,910 2,840 2,890 40,500
2004/07/23 2,905 2,925 2,835 2,905 42,200
2004/07/22 2,920 2,940 2,900 2,900 51,400
2004/07/21 2,890 2,940 2,885 2,930 28,200
2004/07/20 2,860 2,905 2,830 2,885 59,000
2004/07/16 2,865 2,905 2,815 2,875 55,000
2004/07/15 2,910 2,910 2,860 2,860 36,500
2004/07/14 2,960 2,985 2,905 2,905 37,200
2004/07/13 3,000 3,000 2,910 2,955 50,300
2004/07/12 3,000 3,010 2,980 3,000 116,900
2004/07/09 2,970 2,985 2,930 2,975 88,600
2004/07/08 2,970 2,990 2,925 2,940 44,100
2004/07/07 2,995 3,010 2,925 2,970 82,200
2004/07/06 3,000 3,030 2,965 2,975 106,300
2004/07/05 2,965 2,970 2,915 2,925 37,100
2004/07/02 3,060 3,060 2,950 2,960 60,200
2004/07/01 2,995 3,060 2,920 3,050 98,100
2004/06/30 2,970 2,990 2,945 2,990 30,700
2004/06/29 2,960 2,990 2,955 2,980 37,900
2004/06/28 2,935 2,980 2,930 2,980 53,900
2004/06/25 2,930 2,950 2,900 2,930 56,600
2004/06/24 2,900 2,940 2,890 2,925 70,200
2004/06/23 2,890 2,890 2,860 2,860 47,100
2004/06/22 2,860 2,880 2,815 2,870 152,300
2004/06/21 2,830 2,870 2,780 2,820 208,400
2004/06/18 2,890 2,915 2,820 2,870 128,400
2004/06/17 2,950 2,950 2,900 2,940 55,300
2004/06/16 2,890 2,960 2,870 2,915 103,300
2004/06/15 2,915 2,940 2,890 2,890 49,400
2004/06/14 2,915 2,940 2,905 2,910 60,200
2004/06/11 2,940 2,940 2,880 2,910 127,900
2004/06/10 2,850 2,915 2,850 2,895 45,800
2004/06/09 2,880 2,900 2,850 2,895 105,900
2004/06/08 2,920 2,925 2,870 2,880 113,500
2004/06/07 2,900 2,915 2,840 2,900 86,300
2004/06/04 2,855 2,865 2,815 2,855 66,800
2004/06/03 2,920 2,920 2,815 2,815 60,500
2004/06/02 2,890 2,930 2,855 2,915 63,600
2004/06/01 2,930 2,950 2,860 2,880 32,700
2004/05/31 2,920 2,935 2,905 2,920 65,500
2004/05/28 2,900 2,930 2,875 2,900 97,300
2004/05/27 2,850 2,900 2,815 2,825 57,700
2004/05/26 2,820 2,890 2,810 2,880 121,200
2004/05/25 2,835 2,865 2,785 2,820 103,200
2004/05/24 2,895 2,930 2,855 2,865 83,700
2004/05/21 2,925 2,960 2,855 2,925 134,700
2004/05/20 2,945 2,980 2,880 2,960 135,700
2004/05/19 2,910 2,950 2,845 2,950 114,300
2004/05/18 2,815 2,890 2,810 2,845 193,200
2004/05/17 2,765 2,805 2,700 2,710 122,200
2004/05/14 2,755 2,760 2,715 2,725 79,500
2004/05/13 2,805 2,815 2,750 2,770 78,100
2004/05/12 2,850 2,850 2,740 2,845 158,800
2004/05/11 2,715 2,805 2,715 2,740 197,500
2004/05/10 2,750 2,820 2,700 2,715 160,000
2004/05/07 2,830 2,845 2,790 2,790 116,300
2004/05/06 2,900 2,915 2,860 2,860 90,700
2004/04/30 2,940 2,940 2,780 2,895 256,200
2004/04/28 3,020 3,080 2,960 2,970 140,100
2004/04/27 3,070 3,090 2,985 3,050 220,600
2004/04/26 3,110 3,170 3,080 3,120 111,400
2004/04/23 3,090 3,130 3,060 3,100 117,100
2004/04/22 3,100 3,150 3,010 3,010 97,500
2004/04/21 3,100 3,150 3,070 3,130 64,500
2004/04/20 3,080 3,170 3,060 3,130 87,800
2004/04/19 3,180 3,180 3,010 3,010 139,100
2004/04/16 3,010 3,180 3,010 3,180 145,100
2004/04/15 3,120 3,120 3,030 3,050 66,700
2004/04/14 3,120 3,120 3,050 3,050 83,300
2004/04/13 3,150 3,200 3,050 3,070 87,800
2004/04/12 3,010 3,160 2,995 3,120 165,200
2004/04/09 3,010 3,010 2,950 2,965 139,100
2004/04/08 2,950 3,020 2,950 3,000 62,800
2004/04/07 3,030 3,030 3,000 3,000 66,600
2004/04/06 3,000 3,040 2,995 3,020 159,900
2004/04/05 3,010 3,040 2,990 2,990 133,100
2004/04/02 2,930 2,990 2,910 2,975 96,400
2004/04/01 2,950 2,970 2,925 2,940 82,900
2004/03/31 2,885 2,945 2,885 2,940 65,900
2004/03/30 2,975 2,980 2,905 2,925 63,200
2004/03/29 2,885 2,980 2,885 2,930 83,700
2004/03/26 2,865 2,920 2,865 2,900 133,200
2004/03/25 2,820 2,945 2,820 2,870 143,200
2004/03/24 2,885 2,920 2,820 2,835 127,700
2004/03/23 2,960 2,960 2,885 2,915 172,300
2004/03/22 2,990 3,020 2,920 2,985 91,800
2004/03/19 2,990 3,060 2,970 3,040 209,300
2004/03/18 2,985 3,030 2,905 2,995 173,100
2004/03/17 2,955 2,990 2,925 2,985 149,600
2004/03/16 2,890 2,930 2,870 2,920 127,900
2004/03/15 2,920 2,975 2,920 2,965 288,800
2004/03/12 2,800 2,925 2,800 2,915 212,700
2004/03/11 2,760 2,850 2,760 2,840 90,900
2004/03/10 2,860 2,870 2,775 2,800 103,500
2004/03/09 2,825 2,825 2,770 2,780 99,400
2004/03/08 2,800 2,840 2,775 2,825 139,000
2004/03/05 2,715 2,760 2,705 2,760 99,900
2004/03/04 2,680 2,745 2,680 2,730 110,600
2004/03/03 2,670 2,720 2,660 2,700 178,800
2004/03/02 2,660 2,695 2,640 2,670 94,700
2004/03/01 2,600 2,705 2,600 2,705 129,800
2004/02/27 2,540 2,570 2,540 2,570 44,600
2004/02/26 2,545 2,555 2,510 2,535 42,000
2004/02/25 2,520 2,540 2,505 2,520 55,400
2004/02/24 2,585 2,585 2,505 2,525 96,200
2004/02/23 2,490 2,575 2,485 2,575 182,100
2004/02/20 2,470 2,490 2,445 2,490 90,900
2004/02/19 2,465 2,470 2,435 2,435 125,200
2004/02/18 2,400 2,425 2,385 2,420 90,500
2004/02/17 2,365 2,375 2,345 2,365 100,800
2004/02/16 2,365 2,380 2,360 2,360 66,400
2004/02/13 2,365 2,390 2,360 2,360 82,600
2004/02/12 2,385 2,400 2,360 2,360 64,800
2004/02/10 2,365 2,415 2,365 2,385 140,500
2004/02/09 2,390 2,425 2,355 2,360 136,300
2004/02/06 2,400 2,410 2,385 2,385 54,900
2004/02/05 2,395 2,410 2,380 2,405 85,700
2004/02/04 2,410 2,440 2,375 2,390 84,500
2004/02/03 2,440 2,450 2,385 2,445 87,800
2004/02/02 2,480 2,480 2,430 2,435 64,400
2004/01/30 2,400 2,480 2,400 2,480 132,800
2004/01/29 2,400 2,430 2,375 2,380 60,200
2004/01/28 2,445 2,470 2,405 2,405 84,000
2004/01/27 2,485 2,505 2,460 2,460 105,500
2004/01/26 2,495 2,515 2,475 2,485 142,500
2004/01/23 2,415 2,505 2,400 2,485 265,000
2004/01/22 2,430 2,435 2,390 2,410 163,200
2004/01/21 2,390 2,445 2,385 2,425 177,000
2004/01/20 2,405 2,405 2,385 2,385 121,900
2004/01/19 2,400 2,405 2,375 2,390 97,000
2004/01/16 2,360 2,385 2,360 2,365 139,800
2004/01/15 2,395 2,395 2,365 2,365 187,500
2004/01/14 2,380 2,405 2,375 2,400 183,600
2004/01/13 2,400 2,415 2,365 2,380 184,600
2004/01/09 2,375 2,385 2,355 2,365 131,400
2004/01/08 2,365 2,385 2,355 2,365 110,100
2004/01/07 2,385 2,400 2,350 2,355 128,700
2004/01/06 2,415 2,430 2,370 2,380 175,800
2004/01/05 2,350 2,450 2,350 2,450 105,000

このページの先頭へ