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
2006/12/29 2,795 2,810 2,785 2,785 43,700
2006/12/28 2,795 2,795 2,775 2,780 45,800
2006/12/27 2,785 2,800 2,775 2,790 57,600
2006/12/26 2,720 2,765 2,720 2,760 58,000
2006/12/25 2,755 2,755 2,715 2,715 77,900
2006/12/22 2,770 2,775 2,745 2,760 94,100
2006/12/21 2,790 2,800 2,775 2,790 90,500
2006/12/20 2,770 2,780 2,740 2,780 96,200
2006/12/19 2,780 2,790 2,745 2,755 70,700
2006/12/18 2,785 2,805 2,780 2,795 70,300
2006/12/15 2,815 2,820 2,780 2,790 152,500
2006/12/14 2,810 2,835 2,800 2,815 190,200
2006/12/13 2,815 2,840 2,810 2,820 116,500
2006/12/12 2,860 2,870 2,820 2,830 106,100
2006/12/11 2,840 2,850 2,820 2,840 68,900
2006/12/08 2,870 2,870 2,830 2,835 176,400
2006/12/07 2,810 2,855 2,800 2,855 198,900
2006/12/06 2,750 2,810 2,725 2,805 270,700
2006/12/05 2,750 2,765 2,740 2,745 124,400
2006/12/04 2,760 2,760 2,705 2,720 111,800
2006/12/01 2,710 2,720 2,690 2,720 104,100
2006/11/30 2,735 2,735 2,685 2,700 133,000
2006/11/29 2,665 2,710 2,655 2,710 131,300
2006/11/28 2,700 2,705 2,640 2,665 173,000
2006/11/27 2,680 2,725 2,675 2,715 124,300
2006/11/24 2,660 2,690 2,645 2,675 104,600
2006/11/22 2,650 2,650 2,605 2,640 200,800
2006/11/21 2,635 2,675 2,630 2,660 183,300
2006/11/20 2,700 2,715 2,630 2,630 313,300
2006/11/17 2,710 2,720 2,690 2,690 226,100
2006/11/16 2,760 2,770 2,680 2,690 409,200
2006/11/15 2,900 2,900 2,770 2,770 348,000
2006/11/14 2,845 2,905 2,845 2,890 77,700
2006/11/13 2,870 2,885 2,820 2,840 153,000
2006/11/10 2,900 2,910 2,860 2,870 140,000
2006/11/09 2,990 2,990 2,910 2,940 126,200
2006/11/08 3,080 3,100 2,950 2,985 192,300
2006/11/07 3,140 3,140 3,090 3,110 51,000
2006/11/06 3,070 3,150 3,060 3,120 108,500
2006/11/02 3,060 3,070 3,050 3,070 23,700
2006/11/01 3,050 3,090 3,040 3,070 52,300
2006/10/31 3,020 3,080 3,020 3,070 66,700
2006/10/30 3,030 3,090 3,030 3,040 93,400
2006/10/27 3,150 3,160 3,050 3,070 99,300
2006/10/26 3,160 3,170 3,120 3,150 66,500
2006/10/25 3,200 3,200 3,130 3,130 79,300
2006/10/24 3,230 3,250 3,190 3,190 53,200
2006/10/23 3,230 3,260 3,220 3,250 53,000
2006/10/20 3,220 3,280 3,220 3,250 83,800
2006/10/19 3,240 3,250 3,190 3,200 92,600
2006/10/18 3,270 3,290 3,190 3,230 200,000
2006/10/17 3,270 3,350 3,240 3,340 236,000
2006/10/16 3,240 3,260 3,210 3,260 57,400
2006/10/13 3,200 3,220 3,170 3,210 65,200
2006/10/12 3,230 3,230 3,170 3,190 107,400
2006/10/11 3,240 3,270 3,200 3,230 102,900
2006/10/10 3,150 3,230 3,150 3,200 71,100
2006/10/06 3,280 3,280 3,190 3,200 93,800
2006/10/05 3,210 3,280 3,200 3,270 187,800
2006/10/04 3,130 3,220 3,130 3,200 159,500
2006/10/03 3,130 3,140 3,110 3,140 43,000
2006/10/02 3,130 3,150 3,100 3,140 56,400
2006/09/29 3,150 3,150 3,110 3,140 28,600
2006/09/28 3,110 3,150 3,080 3,150 60,900
2006/09/27 3,090 3,170 3,050 3,160 92,200
2006/09/26 2,990 3,080 2,990 3,070 67,500
2006/09/25 2,995 3,040 2,900 3,020 194,000
2006/09/22 3,100 3,100 3,020 3,020 91,000
2006/09/21 3,060 3,170 3,050 3,150 131,800
2006/09/20 3,070 3,070 3,020 3,050 70,300
2006/09/19 3,090 3,100 3,060 3,090 61,800
2006/09/15 3,150 3,160 3,100 3,140 57,400
2006/09/14 3,090 3,130 3,090 3,120 43,100
2006/09/13 3,020 3,080 3,010 3,060 104,100
2006/09/12 3,100 3,100 3,020 3,040 106,700
2006/09/11 3,200 3,220 3,110 3,120 181,900
2006/09/08 3,110 3,200 3,080 3,150 205,900
2006/09/07 3,040 3,120 3,010 3,100 143,800
2006/09/06 3,040 3,080 3,030 3,070 82,200
2006/09/05 3,040 3,080 3,040 3,060 36,600
2006/09/04 3,070 3,080 3,050 3,060 45,600
2006/09/01 3,060 3,080 3,060 3,070 37,600
2006/08/31 3,070 3,100 3,060 3,100 67,100
2006/08/30 3,060 3,080 3,030 3,080 55,400
2006/08/29 3,010 3,050 3,010 3,040 45,700
2006/08/28 3,000 3,050 3,000 3,000 62,400
2006/08/25 3,020 3,070 3,020 3,030 81,800
2006/08/24 3,070 3,080 3,030 3,050 58,600
2006/08/23 3,070 3,090 3,040 3,090 93,800
2006/08/22 3,010 3,060 2,980 3,060 175,900
2006/08/21 2,975 3,010 2,960 2,990 119,400
2006/08/18 2,925 2,970 2,905 2,960 53,300
2006/08/17 2,975 2,975 2,920 2,920 55,300
2006/08/16 2,900 2,965 2,880 2,955 75,800
2006/08/15 2,880 2,895 2,860 2,890 43,500
2006/08/14 2,835 2,865 2,835 2,865 33,700
2006/08/11 2,850 2,870 2,835 2,840 22,500
2006/08/10 2,845 2,875 2,840 2,865 57,400
2006/08/09 2,835 2,845 2,775 2,845 35,500
2006/08/08 2,790 2,825 2,780 2,825 33,700
2006/08/07 2,860 2,860 2,775 2,780 50,400
2006/08/04 2,835 2,865 2,830 2,855 45,000
2006/08/03 2,880 2,880 2,825 2,825 57,600
2006/08/02 2,850 2,880 2,835 2,880 44,900
2006/08/01 2,860 2,910 2,840 2,850 133,400
2006/07/31 2,880 2,885 2,840 2,850 93,800
2006/07/28 2,840 2,870 2,825 2,860 53,200
2006/07/27 2,785 2,840 2,780 2,840 75,100
2006/07/26 2,775 2,815 2,765 2,775 56,200
2006/07/25 2,790 2,825 2,770 2,815 85,200
2006/07/24 2,725 2,785 2,690 2,775 121,300
2006/07/21 2,750 2,770 2,730 2,750 50,800
2006/07/20 2,725 2,770 2,720 2,760 51,700
2006/07/19 2,695 2,710 2,670 2,685 70,400
2006/07/18 2,770 2,770 2,665 2,715 149,300
2006/07/14 2,820 2,820 2,765 2,765 62,100
2006/07/13 2,810 2,870 2,800 2,825 79,900
2006/07/12 2,870 2,870 2,820 2,845 56,400
2006/07/11 2,900 2,900 2,825 2,870 79,600
2006/07/10 2,840 2,900 2,820 2,900 53,500
2006/07/07 2,880 2,880 2,845 2,855 53,900
2006/07/06 2,895 2,895 2,845 2,880 92,000
2006/07/05 2,865 2,885 2,820 2,885 118,000
2006/07/04 2,910 2,910 2,880 2,895 73,300
2006/07/03 2,945 2,950 2,875 2,890 88,600
2006/06/30 2,930 2,950 2,905 2,935 52,700
2006/06/29 2,865 2,925 2,865 2,900 50,700
2006/06/28 2,885 2,905 2,875 2,880 51,100
2006/06/27 2,910 2,925 2,890 2,925 46,900
2006/06/26 2,890 2,930 2,885 2,915 40,600
2006/06/23 2,910 2,945 2,875 2,930 33,400
2006/06/22 2,895 2,950 2,880 2,950 37,300
2006/06/21 2,910 2,910 2,865 2,880 47,200
2006/06/20 2,920 2,950 2,895 2,915 48,700
2006/06/19 2,920 2,945 2,900 2,920 53,700
2006/06/16 2,980 2,980 2,910 2,940 108,600
2006/06/15 2,890 2,920 2,815 2,875 110,300
2006/06/14 2,805 2,890 2,795 2,875 200,900
2006/06/13 2,800 2,835 2,800 2,805 100,500
2006/06/12 2,830 2,850 2,785 2,850 58,800
2006/06/09 2,845 2,865 2,765 2,800 223,600
2006/06/08 2,840 2,890 2,835 2,845 139,500
2006/06/07 2,960 2,960 2,915 2,920 101,600
2006/06/06 2,970 2,985 2,920 2,955 104,800
2006/06/05 2,990 2,995 2,935 2,965 98,300
2006/06/02 2,960 2,985 2,870 2,985 161,600
2006/06/01 2,995 3,000 2,950 2,960 98,900
2006/05/31 3,000 3,020 2,970 2,975 140,900
2006/05/30 2,970 3,010 2,970 3,010 125,800
2006/05/29 3,020 3,040 2,995 3,020 112,600
2006/05/26 2,975 3,040 2,965 3,030 200,300
2006/05/25 2,880 2,960 2,880 2,890 97,300
2006/05/24 2,855 2,935 2,855 2,900 129,600
2006/05/23 2,900 2,920 2,830 2,855 159,500
2006/05/22 2,970 2,995 2,895 2,915 119,900
2006/05/19 3,000 3,020 2,955 2,985 203,000
2006/05/18 2,950 3,070 2,940 3,050 390,900
2006/05/17 2,945 3,040 2,925 3,040 415,800
2006/05/16 2,870 2,930 2,805 2,825 336,900
2006/05/15 2,785 2,845 2,785 2,800 234,300
2006/05/12 2,795 2,810 2,720 2,745 317,200
2006/05/11 2,860 2,885 2,815 2,845 229,000
2006/05/10 2,935 2,960 2,875 2,900 240,500
2006/05/09 3,000 3,010 2,960 2,965 156,100
2006/05/08 3,050 3,050 3,010 3,020 93,900
2006/05/02 3,010 3,040 2,995 3,010 137,400
2006/05/01 3,050 3,060 3,010 3,030 114,900
2006/04/28 3,070 3,100 3,050 3,080 78,300
2006/04/27 3,100 3,110 3,080 3,090 50,200
2006/04/26 3,050 3,100 3,050 3,090 46,800
2006/04/25 3,090 3,090 3,060 3,080 76,400
2006/04/24 3,120 3,120 3,060 3,080 152,300
2006/04/21 3,100 3,130 3,090 3,120 84,800
2006/04/20 3,080 3,120 3,070 3,090 111,400
2006/04/19 3,090 3,090 3,060 3,060 72,100
2006/04/18 3,090 3,100 3,070 3,080 61,300
2006/04/17 3,090 3,110 3,070 3,080 128,800
2006/04/14 3,080 3,090 3,050 3,080 64,600
2006/04/13 3,050 3,060 3,000 3,040 100,400
2006/04/12 3,110 3,110 3,030 3,040 87,500
2006/04/11 3,100 3,120 3,070 3,090 81,700
2006/04/10 3,090 3,120 3,080 3,120 71,200
2006/04/07 3,070 3,090 3,070 3,090 68,900
2006/04/06 3,050 3,090 3,040 3,090 98,400
2006/04/05 3,080 3,100 3,040 3,050 93,400
2006/04/04 3,070 3,100 3,060 3,090 101,400
2006/04/03 3,050 3,110 3,040 3,090 103,400
2006/03/31 3,040 3,050 3,020 3,040 53,600
2006/03/30 3,030 3,040 3,010 3,040 70,800
2006/03/29 3,020 3,040 2,990 3,040 61,300
2006/03/28 2,990 3,030 2,970 3,020 94,600
2006/03/27 3,020 3,090 3,020 3,060 92,100
2006/03/24 3,050 3,070 3,000 3,020 72,600
2006/03/23 3,100 3,100 3,030 3,040 50,200
2006/03/22 3,110 3,110 3,040 3,090 124,700
2006/03/20 3,030 3,090 3,030 3,090 81,000
2006/03/17 2,995 3,040 2,990 3,030 113,200
2006/03/16 3,040 3,060 2,985 2,985 96,800
2006/03/15 3,100 3,100 3,050 3,050 114,500
2006/03/14 3,080 3,110 3,060 3,070 91,000
2006/03/13 3,050 3,090 3,050 3,070 90,900
2006/03/10 3,060 3,080 3,010 3,030 203,900
2006/03/09 3,060 3,090 3,030 3,050 194,500
2006/03/08 3,080 3,100 3,030 3,040 155,000
2006/03/07 3,120 3,180 3,100 3,180 271,700
2006/03/06 3,080 3,120 3,070 3,110 133,300
2006/03/03 3,050 3,090 3,050 3,070 107,700
2006/03/02 3,090 3,120 3,070 3,070 152,900
2006/03/01 3,080 3,110 3,070 3,080 83,600
2006/02/28 3,120 3,130 3,090 3,110 184,900
2006/02/27 3,070 3,130 3,040 3,080 255,300
2006/02/24 2,980 3,070 2,980 3,020 227,700
2006/02/23 2,920 2,980 2,920 2,965 125,600
2006/02/22 2,885 2,920 2,885 2,910 63,600
2006/02/21 2,880 2,920 2,855 2,920 142,600
2006/02/20 2,920 2,955 2,900 2,905 149,700
2006/02/17 2,960 2,965 2,915 2,920 114,500
2006/02/16 2,935 3,010 2,900 2,960 231,900
2006/02/15 2,950 2,950 2,905 2,920 137,600
2006/02/14 2,890 2,935 2,870 2,920 178,000
2006/02/13 2,975 2,980 2,905 2,925 243,900
2006/02/10 3,000 3,020 2,960 2,980 154,000
2006/02/09 2,955 3,000 2,935 3,000 302,600
2006/02/08 2,930 2,975 2,900 2,930 644,100
2006/02/07 2,830 2,840 2,825 2,835 117,800
2006/02/06 2,830 2,835 2,800 2,825 191,900
2006/02/03 2,765 2,840 2,755 2,825 288,200
2006/02/02 2,760 2,770 2,745 2,760 156,200
2006/02/01 2,770 2,775 2,740 2,745 115,600
2006/01/31 2,785 2,790 2,760 2,760 134,200
2006/01/30 2,770 2,780 2,760 2,770 96,100
2006/01/27 2,725 2,765 2,720 2,760 97,000
2006/01/26 2,700 2,725 2,695 2,710 91,100
2006/01/25 2,695 2,720 2,690 2,695 103,900
2006/01/24 2,675 2,690 2,670 2,680 225,700
2006/01/23 2,690 2,695 2,665 2,670 173,200
2006/01/20 2,700 2,715 2,690 2,695 95,800
2006/01/19 2,645 2,705 2,635 2,690 359,700
2006/01/18 2,725 2,735 2,630 2,670 396,400
2006/01/17 2,755 2,780 2,725 2,730 219,200
2006/01/16 2,745 2,770 2,725 2,755 170,300
2006/01/13 2,740 2,740 2,715 2,720 113,500
2006/01/12 2,730 2,740 2,725 2,735 101,000
2006/01/11 2,760 2,760 2,715 2,730 167,700
2006/01/10 2,780 2,780 2,755 2,755 121,000
2006/01/06 2,750 2,770 2,740 2,760 118,900
2006/01/05 2,740 2,750 2,725 2,745 157,200
2006/01/04 2,720 2,735 2,705 2,725 85,000

このページの先頭へ