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
2007/12/28 2,175 2,185 2,160 2,160 51,900
2007/12/27 2,245 2,245 2,195 2,215 66,900
2007/12/26 2,165 2,235 2,165 2,230 89,600
2007/12/25 2,180 2,200 2,150 2,170 113,300
2007/12/21 2,130 2,170 2,130 2,170 161,800
2007/12/20 2,170 2,175 2,140 2,150 113,200
2007/12/19 2,185 2,215 2,175 2,175 110,700
2007/12/18 2,200 2,245 2,170 2,215 141,900
2007/12/17 2,280 2,280 2,200 2,200 174,400
2007/12/14 2,265 2,325 2,265 2,310 215,100
2007/12/13 2,320 2,335 2,275 2,275 124,800
2007/12/12 2,340 2,355 2,310 2,350 213,800
2007/12/11 2,350 2,380 2,350 2,365 155,500
2007/12/10 2,380 2,380 2,330 2,350 148,500
2007/12/07 2,350 2,380 2,350 2,360 163,200
2007/12/06 2,325 2,350 2,305 2,345 158,800
2007/12/05 2,330 2,330 2,295 2,330 178,300
2007/12/04 2,310 2,335 2,290 2,290 121,400
2007/12/03 2,325 2,330 2,280 2,280 121,100
2007/11/30 2,300 2,320 2,295 2,310 128,700
2007/11/29 2,290 2,305 2,260 2,295 100,500
2007/11/28 2,265 2,280 2,210 2,230 137,700
2007/11/27 2,170 2,245 2,155 2,225 163,500
2007/11/26 2,140 2,200 2,130 2,180 149,100
2007/11/22 2,135 2,165 2,105 2,130 160,000
2007/11/21 2,150 2,150 2,085 2,135 317,100
2007/11/20 2,200 2,200 2,035 2,160 520,000
2007/11/19 2,390 2,390 2,350 2,360 132,200
2007/11/16 2,380 2,385 2,335 2,355 134,900
2007/11/15 2,465 2,465 2,355 2,405 200,300
2007/11/14 2,485 2,510 2,465 2,505 89,100
2007/11/13 2,415 2,470 2,405 2,445 107,000
2007/11/12 2,460 2,470 2,405 2,440 104,700
2007/11/09 2,490 2,500 2,445 2,470 112,500
2007/11/08 2,510 2,520 2,485 2,520 101,500
2007/11/07 2,575 2,575 2,530 2,550 62,500
2007/11/06 2,550 2,575 2,545 2,565 50,300
2007/11/05 2,560 2,570 2,530 2,535 52,000
2007/11/02 2,575 2,600 2,550 2,575 67,600
2007/11/01 2,575 2,630 2,575 2,615 56,100
2007/10/31 2,515 2,555 2,515 2,555 68,000
2007/10/30 2,525 2,550 2,510 2,525 89,300
2007/10/29 2,535 2,580 2,525 2,535 100,500
2007/10/26 2,565 2,570 2,540 2,555 36,200
2007/10/25 2,520 2,585 2,520 2,560 67,800
2007/10/24 2,605 2,615 2,550 2,555 74,300
2007/10/23 2,600 2,600 2,555 2,570 115,800
2007/10/22 2,510 2,570 2,505 2,555 81,200
2007/10/19 2,635 2,635 2,590 2,595 52,700
2007/10/18 2,600 2,650 2,590 2,645 95,500
2007/10/17 2,580 2,605 2,555 2,595 92,200
2007/10/16 2,620 2,650 2,610 2,620 91,600
2007/10/15 2,680 2,685 2,635 2,645 50,800
2007/10/12 2,695 2,710 2,670 2,675 70,100
2007/10/11 2,700 2,725 2,670 2,710 105,800
2007/10/10 2,710 2,730 2,700 2,700 83,700
2007/10/09 2,650 2,705 2,650 2,695 87,100
2007/10/05 2,675 2,680 2,640 2,645 100,600
2007/10/04 2,685 2,695 2,635 2,670 138,200
2007/10/03 2,610 2,705 2,600 2,685 225,200
2007/10/02 2,590 2,620 2,565 2,575 144,500
2007/10/01 2,535 2,565 2,525 2,550 118,900
2007/09/28 2,525 2,530 2,505 2,530 164,400
2007/09/27 2,530 2,540 2,515 2,540 91,200
2007/09/26 2,510 2,525 2,485 2,510 91,800
2007/09/25 2,525 2,550 2,465 2,470 187,400
2007/09/21 2,505 2,545 2,490 2,510 311,500
2007/09/20 2,600 2,630 2,530 2,540 196,100
2007/09/19 2,520 2,565 2,515 2,520 197,400
2007/09/18 2,500 2,505 2,470 2,475 117,500
2007/09/14 2,515 2,535 2,500 2,520 177,300
2007/09/13 2,535 2,550 2,510 2,530 101,900
2007/09/12 2,570 2,590 2,545 2,545 86,700
2007/09/11 2,595 2,600 2,555 2,560 147,200
2007/09/10 2,500 2,575 2,500 2,565 167,600
2007/09/07 2,545 2,595 2,525 2,570 145,100
2007/09/06 2,565 2,595 2,530 2,575 149,600
2007/09/05 2,605 2,630 2,560 2,565 110,200
2007/09/04 2,570 2,625 2,560 2,600 134,500
2007/09/03 2,565 2,575 2,550 2,565 46,600
2007/08/31 2,565 2,575 2,530 2,570 168,000
2007/08/30 2,560 2,575 2,545 2,560 195,000
2007/08/29 2,505 2,510 2,455 2,510 97,600
2007/08/28 2,560 2,570 2,520 2,545 117,200
2007/08/27 2,530 2,580 2,530 2,575 250,700
2007/08/24 2,465 2,515 2,465 2,500 81,000
2007/08/23 2,515 2,525 2,455 2,495 246,800
2007/08/22 2,435 2,495 2,430 2,475 319,800
2007/08/21 2,405 2,450 2,355 2,415 367,100
2007/08/20 2,375 2,395 2,325 2,340 216,300
2007/08/17 2,420 2,435 2,290 2,295 395,700
2007/08/16 2,460 2,490 2,415 2,420 333,600
2007/08/15 2,600 2,625 2,495 2,500 304,800
2007/08/14 2,605 2,660 2,545 2,640 276,300
2007/08/13 2,555 2,660 2,545 2,600 277,500
2007/08/10 2,700 2,750 2,550 2,565 405,000
2007/08/09 2,835 2,880 2,770 2,795 584,500
2007/08/08 2,745 2,885 2,735 2,870 479,300
2007/08/07 2,705 2,755 2,705 2,710 412,500
2007/08/06 2,600 2,815 2,595 2,740 908,100
2007/08/03 2,470 2,475 2,435 2,440 114,800
2007/08/02 2,475 2,500 2,455 2,465 166,500
2007/08/01 2,500 2,505 2,470 2,470 76,400
2007/07/31 2,515 2,535 2,495 2,505 58,400
2007/07/30 2,490 2,525 2,470 2,515 189,300
2007/07/27 2,510 2,525 2,490 2,500 128,900
2007/07/26 2,560 2,580 2,540 2,545 145,200
2007/07/25 2,600 2,600 2,555 2,565 104,300
2007/07/24 2,605 2,610 2,585 2,610 124,800
2007/07/23 2,590 2,620 2,580 2,605 205,800
2007/07/20 2,600 2,600 2,570 2,575 178,200
2007/07/19 2,560 2,595 2,560 2,595 115,500
2007/07/18 2,580 2,585 2,560 2,565 91,900
2007/07/17 2,595 2,595 2,560 2,575 101,000
2007/07/13 2,600 2,600 2,585 2,585 70,100
2007/07/12 2,595 2,610 2,580 2,585 122,200
2007/07/11 2,590 2,615 2,565 2,590 133,500
2007/07/10 2,590 2,595 2,555 2,585 156,900
2007/07/09 2,580 2,600 2,580 2,600 88,500
2007/07/06 2,575 2,590 2,565 2,580 85,400
2007/07/05 2,600 2,605 2,580 2,595 109,500
2007/07/04 2,590 2,610 2,585 2,605 76,100
2007/07/03 2,595 2,620 2,590 2,615 138,500
2007/07/02 2,640 2,640 2,600 2,610 152,600
2007/06/29 2,550 2,635 2,540 2,635 299,500
2007/06/28 2,530 2,545 2,510 2,545 137,000
2007/06/27 2,525 2,535 2,510 2,530 175,500
2007/06/26 2,535 2,550 2,505 2,520 84,500
2007/06/25 2,505 2,550 2,490 2,520 250,900
2007/06/22 2,520 2,520 2,490 2,510 201,700
2007/06/21 2,525 2,530 2,495 2,515 342,800
2007/06/20 2,505 2,580 2,505 2,570 228,500
2007/06/19 2,600 2,600 2,485 2,495 555,100
2007/06/18 2,590 2,600 2,565 2,600 205,800
2007/06/15 2,535 2,575 2,505 2,575 280,500
2007/06/14 2,480 2,510 2,470 2,500 169,300
2007/06/13 2,495 2,495 2,460 2,465 314,900
2007/06/12 2,510 2,530 2,505 2,510 164,300
2007/06/11 2,515 2,520 2,495 2,505 158,000
2007/06/08 2,485 2,495 2,465 2,490 213,500
2007/06/07 2,485 2,490 2,455 2,480 262,500
2007/06/06 2,540 2,545 2,480 2,495 334,900
2007/06/05 2,525 2,555 2,505 2,550 308,700
2007/06/04 2,490 2,510 2,475 2,510 245,200
2007/06/01 2,465 2,470 2,440 2,445 428,000
2007/05/31 2,460 2,495 2,460 2,470 225,400
2007/05/30 2,480 2,480 2,450 2,475 261,200
2007/05/29 2,495 2,495 2,450 2,480 138,600
2007/05/28 2,480 2,500 2,455 2,490 196,800
2007/05/25 2,450 2,455 2,420 2,440 315,900
2007/05/24 2,545 2,545 2,470 2,475 233,200
2007/05/23 2,520 2,525 2,500 2,515 280,600
2007/05/22 2,440 2,500 2,440 2,500 374,400
2007/05/21 2,430 2,455 2,360 2,420 669,700
2007/05/18 2,405 2,410 2,405 2,405 394,400
2007/05/17 2,775 2,820 2,775 2,805 128,800
2007/05/16 2,755 2,775 2,730 2,775 112,700
2007/05/15 2,830 2,835 2,720 2,735 202,100
2007/05/14 2,845 2,895 2,840 2,870 121,600
2007/05/11 2,855 2,855 2,800 2,820 92,900
2007/05/10 2,870 2,870 2,835 2,855 64,100
2007/05/09 2,840 2,870 2,840 2,865 90,500
2007/05/08 2,870 2,885 2,815 2,825 147,200
2007/05/07 2,865 2,865 2,835 2,865 120,500
2007/05/02 2,870 2,880 2,845 2,865 66,400
2007/05/01 2,905 2,905 2,880 2,890 57,100
2007/04/27 2,880 2,925 2,870 2,915 133,100
2007/04/26 2,890 2,890 2,855 2,875 60,400
2007/04/25 2,860 2,900 2,845 2,895 134,600
2007/04/24 2,850 2,895 2,845 2,890 100,500
2007/04/23 2,895 2,915 2,870 2,880 111,200
2007/04/20 2,890 2,900 2,865 2,895 131,000
2007/04/19 2,910 2,910 2,860 2,890 151,200
2007/04/18 2,850 2,915 2,840 2,905 212,600
2007/04/17 2,860 2,865 2,820 2,825 146,700
2007/04/16 2,805 2,875 2,805 2,860 141,300
2007/04/13 2,815 2,835 2,770 2,775 76,700
2007/04/12 2,815 2,830 2,790 2,820 87,300
2007/04/11 2,830 2,840 2,815 2,825 91,100
2007/04/10 2,820 2,870 2,810 2,860 212,100
2007/04/09 2,785 2,825 2,785 2,810 133,500
2007/04/06 2,780 2,805 2,765 2,785 151,800
2007/04/05 2,805 2,805 2,770 2,775 152,700
2007/04/04 2,750 2,810 2,750 2,805 204,400
2007/04/03 2,750 2,765 2,730 2,740 102,900
2007/04/02 2,790 2,820 2,735 2,735 202,500
2007/03/30 2,790 2,825 2,780 2,810 99,300
2007/03/29 2,780 2,800 2,765 2,800 59,700
2007/03/28 2,800 2,825 2,790 2,805 94,900
2007/03/27 2,820 2,835 2,800 2,815 62,400
2007/03/26 2,850 2,855 2,840 2,845 38,800
2007/03/23 2,855 2,855 2,820 2,845 107,200
2007/03/22 2,855 2,875 2,845 2,860 99,600
2007/03/20 2,825 2,835 2,805 2,835 73,500
2007/03/19 2,830 2,845 2,800 2,815 162,900
2007/03/16 2,800 2,840 2,785 2,820 149,200
2007/03/15 2,765 2,795 2,750 2,790 147,000
2007/03/14 2,750 2,750 2,715 2,715 128,100
2007/03/13 2,795 2,800 2,760 2,760 92,500
2007/03/12 2,740 2,800 2,740 2,780 148,600
2007/03/09 2,725 2,745 2,715 2,730 146,200
2007/03/08 2,710 2,730 2,690 2,730 116,000
2007/03/07 2,715 2,725 2,680 2,700 188,300
2007/03/06 2,640 2,700 2,640 2,695 93,900
2007/03/05 2,710 2,715 2,645 2,645 179,200
2007/03/02 2,760 2,760 2,720 2,730 119,000
2007/03/01 2,765 2,775 2,740 2,760 159,300
2007/02/28 2,750 2,780 2,725 2,770 191,200
2007/02/27 2,830 2,845 2,820 2,830 155,200
2007/02/26 2,850 2,860 2,835 2,835 69,900
2007/02/23 2,875 2,880 2,845 2,850 124,900
2007/02/22 2,845 2,850 2,830 2,850 88,900
2007/02/21 2,815 2,840 2,805 2,840 92,700
2007/02/20 2,845 2,845 2,800 2,815 72,600
2007/02/19 2,825 2,845 2,810 2,840 132,400
2007/02/16 2,815 2,830 2,805 2,820 80,100
2007/02/15 2,825 2,830 2,800 2,815 84,600
2007/02/14 2,775 2,810 2,775 2,790 68,500
2007/02/13 2,790 2,795 2,765 2,785 93,400
2007/02/09 2,790 2,805 2,765 2,790 141,000
2007/02/08 2,835 2,860 2,810 2,810 115,200
2007/02/07 2,870 2,885 2,830 2,830 210,100
2007/02/06 2,850 2,900 2,825 2,895 149,300
2007/02/05 2,895 2,905 2,855 2,855 111,500
2007/02/02 2,915 2,915 2,895 2,900 61,100
2007/02/01 2,885 2,920 2,880 2,910 69,600
2007/01/31 2,920 2,920 2,870 2,880 64,300
2007/01/30 2,905 2,930 2,905 2,910 55,100
2007/01/29 2,870 2,895 2,860 2,880 76,400
2007/01/26 2,890 2,890 2,860 2,875 65,800
2007/01/25 2,920 2,925 2,890 2,895 39,800
2007/01/24 2,925 2,925 2,915 2,915 48,700
2007/01/23 2,915 2,945 2,910 2,930 55,100
2007/01/22 2,915 2,930 2,910 2,915 42,600
2007/01/19 2,905 2,920 2,890 2,905 63,000
2007/01/18 2,920 2,930 2,900 2,905 70,300
2007/01/17 2,915 2,940 2,880 2,930 94,200
2007/01/16 2,925 2,930 2,900 2,915 57,100
2007/01/15 2,905 2,920 2,880 2,905 73,400
2007/01/12 2,860 2,920 2,845 2,895 165,000
2007/01/11 2,815 2,845 2,805 2,830 94,500
2007/01/10 2,880 2,880 2,800 2,810 99,100
2007/01/09 2,860 2,880 2,840 2,875 121,800
2007/01/05 2,845 2,850 2,815 2,835 172,800
2007/01/04 2,820 2,825 2,810 2,825 33,300

このページの先頭へ