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
2005/12/30 2,720 2,725 2,695 2,695 74,500
2005/12/29 2,690 2,725 2,685 2,705 80,000
2005/12/28 2,690 2,690 2,675 2,685 89,700
2005/12/27 2,685 2,695 2,670 2,690 86,400
2005/12/26 2,660 2,680 2,655 2,675 110,700
2005/12/22 2,660 2,670 2,650 2,655 148,300
2005/12/21 2,665 2,685 2,650 2,660 214,500
2005/12/20 2,655 2,680 2,645 2,660 153,500
2005/12/19 2,675 2,690 2,650 2,665 182,700
2005/12/16 2,700 2,710 2,680 2,685 164,000
2005/12/15 2,710 2,725 2,700 2,705 203,900
2005/12/14 2,730 2,740 2,720 2,720 166,100
2005/12/13 2,745 2,750 2,720 2,725 220,900
2005/12/12 2,740 2,770 2,740 2,750 241,800
2005/12/09 2,745 2,760 2,730 2,740 221,600
2005/12/08 2,780 2,780 2,745 2,755 187,700
2005/12/07 2,785 2,790 2,775 2,775 99,700
2005/12/06 2,835 2,835 2,775 2,780 253,400
2005/12/05 2,755 2,835 2,755 2,835 265,100
2005/12/02 2,760 2,760 2,735 2,745 208,400
2005/12/01 2,735 2,750 2,695 2,750 183,300
2005/11/30 2,750 2,765 2,720 2,720 127,100
2005/11/29 2,780 2,780 2,750 2,760 90,500
2005/11/28 2,740 2,800 2,730 2,775 207,600
2005/11/25 2,775 2,785 2,720 2,725 271,400
2005/11/24 2,785 2,800 2,775 2,780 153,900
2005/11/22 2,785 2,800 2,765 2,780 192,300
2005/11/21 2,820 2,840 2,780 2,790 270,700
2005/11/18 2,760 2,815 2,760 2,790 190,000
2005/11/17 2,725 2,755 2,725 2,745 156,900
2005/11/16 2,700 2,730 2,665 2,725 302,300
2005/11/15 2,750 2,755 2,710 2,720 288,900
2005/11/14 2,775 2,790 2,750 2,750 152,700
2005/11/11 2,770 2,800 2,765 2,780 143,900
2005/11/10 2,785 2,785 2,755 2,765 112,700
2005/11/09 2,800 2,800 2,770 2,770 147,900
2005/11/08 2,820 2,820 2,790 2,790 110,000
2005/11/07 2,830 2,835 2,780 2,790 117,900
2005/11/04 2,790 2,810 2,770 2,800 173,700
2005/11/02 2,770 2,790 2,750 2,750 153,200
2005/11/01 2,745 2,790 2,745 2,770 103,300
2005/10/31 2,730 2,740 2,715 2,725 75,600
2005/10/28 2,760 2,765 2,730 2,730 94,200
2005/10/27 2,755 2,785 2,750 2,760 69,500
2005/10/26 2,755 2,755 2,735 2,745 70,000
2005/10/25 2,760 2,765 2,725 2,740 139,800
2005/10/24 2,770 2,770 2,740 2,760 73,000
2005/10/21 2,765 2,775 2,745 2,765 60,300
2005/10/20 2,795 2,795 2,760 2,770 88,100
2005/10/19 2,785 2,790 2,770 2,780 131,600
2005/10/18 2,790 2,790 2,770 2,780 129,400
2005/10/17 2,775 2,790 2,765 2,770 149,800
2005/10/14 2,765 2,775 2,755 2,755 128,400
2005/10/13 2,750 2,790 2,750 2,765 282,400
2005/10/12 2,800 2,810 2,785 2,790 71,700
2005/10/11 2,790 2,800 2,775 2,795 93,700
2005/10/07 2,790 2,805 2,785 2,790 101,500
2005/10/06 2,850 2,850 2,800 2,800 79,900
2005/10/05 2,855 2,865 2,835 2,860 81,600
2005/10/04 2,795 2,865 2,790 2,860 118,000
2005/10/03 2,845 2,845 2,800 2,800 37,700
2005/09/30 2,800 2,855 2,795 2,840 163,000
2005/09/29 2,800 2,815 2,800 2,810 69,000
2005/09/28 2,780 2,795 2,780 2,795 128,800
2005/09/27 2,830 2,830 2,770 2,770 123,800
2005/09/26 2,855 2,855 2,800 2,840 155,900
2005/09/22 2,850 2,860 2,840 2,840 66,100
2005/09/21 2,830 2,850 2,825 2,840 44,100
2005/09/20 2,805 2,830 2,805 2,825 47,900
2005/09/16 2,800 2,805 2,790 2,800 63,100
2005/09/15 2,800 2,805 2,785 2,800 47,800
2005/09/14 2,790 2,805 2,785 2,785 85,500
2005/09/13 2,795 2,800 2,780 2,785 90,200
2005/09/12 2,785 2,805 2,780 2,780 122,600
2005/09/09 2,715 2,760 2,715 2,745 198,700
2005/09/08 2,795 2,800 2,740 2,750 109,600
2005/09/07 2,795 2,805 2,790 2,795 84,500
2005/09/06 2,810 2,825 2,790 2,790 93,200
2005/09/05 2,830 2,830 2,815 2,815 34,000
2005/09/02 2,825 2,825 2,820 2,820 34,000
2005/09/01 2,825 2,840 2,825 2,825 44,400
2005/08/31 2,830 2,830 2,805 2,815 48,400
2005/08/30 2,840 2,860 2,835 2,850 27,300
2005/08/29 2,865 2,875 2,825 2,840 78,100
2005/08/26 2,870 2,885 2,865 2,880 51,200
2005/08/25 2,885 2,900 2,870 2,890 40,300
2005/08/24 2,900 2,905 2,880 2,880 49,500
2005/08/23 2,880 2,910 2,880 2,885 57,400
2005/08/22 2,880 2,920 2,880 2,900 48,700
2005/08/19 2,890 2,900 2,880 2,890 45,900
2005/08/18 2,920 2,925 2,890 2,900 69,400
2005/08/17 2,925 2,925 2,880 2,890 74,100
2005/08/16 2,860 2,885 2,855 2,885 108,700
2005/08/15 2,955 2,955 2,830 2,850 128,200
2005/08/12 2,935 2,940 2,905 2,930 106,200
2005/08/11 2,900 2,920 2,885 2,895 94,700
2005/08/10 2,895 2,910 2,875 2,880 83,900
2005/08/09 2,830 2,890 2,815 2,885 83,600
2005/08/08 2,810 2,840 2,760 2,830 105,900
2005/08/05 2,850 2,850 2,795 2,810 81,300
2005/08/04 2,855 2,865 2,840 2,850 67,700
2005/08/03 2,840 2,855 2,820 2,850 107,200
2005/08/02 2,795 2,815 2,795 2,800 47,300
2005/08/01 2,810 2,830 2,795 2,795 94,600
2005/07/29 2,840 2,850 2,805 2,815 86,200
2005/07/28 2,860 2,875 2,825 2,840 88,100
2005/07/27 2,870 2,870 2,835 2,855 86,600
2005/07/26 2,870 2,870 2,835 2,850 56,900
2005/07/25 2,870 2,895 2,835 2,855 76,500
2005/07/22 2,900 2,900 2,840 2,865 75,800
2005/07/21 2,925 2,935 2,890 2,900 90,100
2005/07/20 2,895 2,925 2,895 2,915 74,700
2005/07/19 2,880 2,900 2,880 2,890 25,900
2005/07/15 2,930 2,930 2,905 2,915 56,200
2005/07/14 2,900 2,930 2,895 2,910 89,700
2005/07/13 2,905 2,905 2,880 2,895 78,900
2005/07/12 2,870 2,915 2,865 2,895 153,200
2005/07/11 2,875 2,885 2,865 2,865 84,200
2005/07/08 2,865 2,870 2,855 2,865 75,200
2005/07/07 2,895 2,895 2,865 2,875 80,000
2005/07/06 2,910 2,915 2,895 2,895 82,500
2005/07/05 2,915 2,955 2,915 2,915 155,900
2005/07/04 2,945 2,945 2,905 2,910 123,700
2005/07/01 3,000 3,000 2,940 2,940 89,700
2005/06/30 3,020 3,020 2,975 3,000 92,400
2005/06/29 3,020 3,030 2,995 3,010 60,200
2005/06/28 2,980 3,010 2,970 3,000 54,800
2005/06/27 3,010 3,010 2,965 2,975 48,800
2005/06/24 3,030 3,030 3,010 3,020 36,100
2005/06/23 3,030 3,060 3,030 3,030 22,400
2005/06/22 3,040 3,050 3,020 3,050 52,900
2005/06/21 3,070 3,100 3,020 3,040 74,400
2005/06/20 3,060 3,100 3,050 3,100 88,300
2005/06/17 3,020 3,050 3,020 3,050 73,500
2005/06/16 2,995 3,030 2,995 3,000 60,800
2005/06/15 3,010 3,020 2,990 3,000 74,000
2005/06/14 3,010 3,010 2,990 3,000 31,800
2005/06/13 3,030 3,030 2,990 3,000 49,500
2005/06/10 3,000 3,030 2,980 3,020 116,100
2005/06/09 3,030 3,030 2,965 2,965 64,200
2005/06/08 2,985 3,030 2,980 3,020 92,200
2005/06/07 2,970 2,985 2,945 2,980 92,300
2005/06/06 2,965 2,985 2,930 2,985 40,500
2005/06/03 2,990 2,990 2,945 2,965 74,400
2005/06/02 2,990 2,990 2,965 2,985 48,300
2005/06/01 2,950 2,990 2,940 2,990 71,600
2005/05/31 2,920 2,950 2,875 2,950 61,200
2005/05/30 2,910 2,940 2,900 2,915 76,300
2005/05/27 2,910 2,930 2,880 2,900 126,100
2005/05/26 2,875 2,905 2,855 2,880 125,500
2005/05/25 2,925 2,935 2,880 2,890 99,900
2005/05/24 3,010 3,010 2,945 2,955 97,600
2005/05/23 2,970 3,010 2,950 3,000 114,000
2005/05/20 2,920 2,985 2,900 2,970 134,500
2005/05/19 2,875 2,945 2,860 2,890 150,200
2005/05/18 2,810 2,890 2,810 2,835 167,800
2005/05/17 2,845 2,870 2,780 2,780 55,800
2005/05/16 2,850 2,890 2,825 2,840 61,700
2005/05/13 2,865 2,900 2,850 2,870 110,400
2005/05/12 2,925 2,940 2,900 2,900 41,600
2005/05/11 2,940 2,940 2,900 2,920 59,200
2005/05/10 2,975 2,985 2,925 2,955 95,500
2005/05/09 2,960 2,975 2,940 2,960 104,100
2005/05/06 2,980 3,000 2,960 3,000 63,900
2005/05/02 2,990 2,990 2,930 2,965 53,100
2005/04/28 2,970 2,990 2,930 2,975 49,900
2005/04/27 2,975 2,980 2,935 2,970 45,300
2005/04/26 2,955 2,980 2,935 2,980 50,900
2005/04/25 2,940 2,985 2,925 2,950 56,500
2005/04/22 2,930 2,965 2,870 2,930 79,700
2005/04/21 2,905 2,910 2,815 2,850 93,800
2005/04/20 2,900 2,960 2,875 2,945 69,600
2005/04/19 2,895 2,895 2,820 2,865 81,100
2005/04/18 2,840 2,890 2,800 2,825 67,200
2005/04/15 2,975 2,975 2,920 2,920 58,600
2005/04/14 2,980 2,980 2,935 2,975 76,000
2005/04/13 2,975 2,995 2,950 2,980 56,300
2005/04/12 2,975 2,990 2,970 2,970 41,900
2005/04/11 3,020 3,020 2,970 2,975 60,000
2005/04/08 3,000 3,030 2,990 3,010 140,800
2005/04/07 3,000 3,000 2,960 3,000 86,700
2005/04/06 3,040 3,050 2,985 3,000 81,900
2005/04/05 3,070 3,070 2,915 2,995 351,000
2005/04/04 3,100 3,140 3,010 3,120 210,700
2005/04/01 3,000 3,150 2,955 3,140 273,000
2005/03/31 2,950 3,000 2,910 3,000 216,200
2005/03/30 2,860 2,960 2,835 2,960 137,100
2005/03/29 2,850 2,890 2,835 2,855 70,200
2005/03/28 2,820 2,890 2,800 2,880 53,900
2005/03/25 2,845 2,845 2,795 2,820 29,200
2005/03/24 2,840 2,880 2,820 2,830 95,200
2005/03/23 2,860 2,860 2,810 2,835 97,500
2005/03/22 2,885 2,910 2,840 2,855 123,500
2005/03/18 2,800 2,840 2,785 2,825 110,100
2005/03/17 2,760 2,785 2,755 2,770 82,500
2005/03/16 2,765 2,770 2,745 2,745 31,500
2005/03/15 2,785 2,785 2,745 2,745 55,100
2005/03/14 2,765 2,780 2,755 2,765 59,700
2005/03/11 2,780 2,785 2,755 2,755 112,600
2005/03/10 2,800 2,825 2,785 2,800 89,500
2005/03/09 2,760 2,795 2,755 2,780 100,300
2005/03/08 2,810 2,815 2,755 2,755 109,300
2005/03/07 2,785 2,810 2,765 2,805 98,000
2005/03/04 2,805 2,805 2,740 2,780 65,900
2005/03/03 2,785 2,850 2,785 2,825 70,700
2005/03/02 2,790 2,800 2,770 2,780 57,100
2005/03/01 2,750 2,770 2,725 2,755 59,000
2005/02/28 2,760 2,775 2,735 2,755 53,700
2005/02/25 2,750 2,770 2,735 2,755 49,500
2005/02/24 2,715 2,735 2,690 2,715 38,700
2005/02/23 2,700 2,705 2,670 2,700 71,000
2005/02/22 2,700 2,730 2,700 2,715 36,300
2005/02/21 2,730 2,740 2,710 2,715 40,900
2005/02/18 2,720 2,740 2,710 2,725 52,200
2005/02/17 2,745 2,760 2,715 2,740 74,100
2005/02/16 2,760 2,765 2,740 2,745 50,400
2005/02/15 2,800 2,820 2,765 2,765 36,800
2005/02/14 2,795 2,820 2,775 2,795 107,400
2005/02/10 2,725 2,765 2,705 2,755 99,500
2005/02/09 2,760 2,765 2,735 2,750 48,100
2005/02/08 2,745 2,780 2,745 2,765 45,000
2005/02/07 2,725 2,750 2,700 2,740 43,800
2005/02/04 2,730 2,745 2,715 2,725 75,100
2005/02/03 2,735 2,735 2,705 2,725 52,800
2005/02/02 2,670 2,710 2,660 2,710 87,400
2005/02/01 2,650 2,660 2,640 2,640 41,300
2005/01/31 2,650 2,675 2,640 2,650 45,300
2005/01/28 2,615 2,640 2,615 2,640 35,200
2005/01/27 2,650 2,650 2,620 2,625 28,400
2005/01/26 2,620 2,635 2,620 2,630 25,400
2005/01/25 2,640 2,640 2,615 2,625 74,600
2005/01/24 2,640 2,650 2,630 2,635 49,400
2005/01/21 2,640 2,645 2,630 2,640 29,200
2005/01/20 2,640 2,670 2,640 2,650 33,700
2005/01/19 2,670 2,690 2,660 2,665 57,600
2005/01/18 2,680 2,680 2,655 2,660 44,000
2005/01/17 2,680 2,680 2,640 2,665 73,600
2005/01/14 2,630 2,670 2,600 2,660 62,400
2005/01/13 2,660 2,675 2,615 2,615 73,900
2005/01/12 2,680 2,690 2,650 2,660 65,800
2005/01/11 2,650 2,680 2,615 2,670 73,000
2005/01/07 2,670 2,670 2,620 2,645 28,400
2005/01/06 2,610 2,635 2,600 2,630 50,800
2005/01/05 2,680 2,680 2,640 2,650 57,800
2005/01/04 2,675 2,700 2,660 2,685 40,200

このページの先頭へ