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
2012/12/28 972 988 972 973 75,900
2012/12/27 978 985 970 975 105,900
2012/12/26 950 980 950 974 91,700
2012/12/25 962 979 949 956 86,800
2012/12/21 960 979 953 961 188,100
2012/12/20 943 971 943 953 212,100
2012/12/19 924 957 918 954 238,200
2012/12/18 886 906 886 898 145,300
2012/12/17 879 888 874 879 128,700
2012/12/14 864 877 864 864 219,900
2012/12/13 873 887 870 875 137,000
2012/12/12 875 883 861 865 116,500
2012/12/11 872 872 854 865 160,500
2012/12/10 899 899 885 885 82,800
2012/12/07 900 901 883 884 72,200
2012/12/06 892 903 891 897 148,300
2012/12/05 876 890 869 882 155,400
2012/12/04 890 893 876 882 102,500
2012/12/03 889 891 872 882 109,100
2012/11/30 889 896 880 888 114,300
2012/11/29 888 898 873 883 181,000
2012/11/28 909 910 876 887 187,900
2012/11/27 930 932 916 923 106,000
2012/11/26 922 939 920 932 199,700
2012/11/22 880 913 880 910 140,600
2012/11/21 881 892 879 885 105,000
2012/11/20 878 881 871 875 71,600
2012/11/19 870 886 869 878 88,400
2012/11/16 850 865 845 856 152,000
2012/11/15 843 871 841 859 141,800
2012/11/14 853 855 833 848 137,800
2012/11/13 840 848 822 846 130,200
2012/11/12 877 879 835 836 198,600
2012/11/09 894 903 884 898 54,400
2012/11/08 905 907 897 899 41,900
2012/11/07 909 924 900 914 77,400
2012/11/06 899 919 898 903 130,500
2012/11/05 910 910 895 898 57,200
2012/11/02 929 937 910 914 113,600
2012/11/01 940 942 906 917 174,100
2012/10/31 960 963 936 942 118,100
2012/10/30 925 973 919 960 317,800
2012/10/29 969 979 925 931 240,800
2012/10/26 982 992 971 975 98,200
2012/10/25 977 987 969 984 101,200
2012/10/24 993 997 976 979 164,100
2012/10/23 1,027 1,028 1,012 1,014 81,700
2012/10/22 1,025 1,029 1,004 1,020 68,800
2012/10/19 1,039 1,044 1,030 1,040 72,400
2012/10/18 1,040 1,044 1,027 1,039 109,100
2012/10/17 1,049 1,049 1,008 1,017 75,400
2012/10/16 1,040 1,043 1,029 1,041 32,700
2012/10/15 1,022 1,045 1,016 1,033 45,600
2012/10/12 1,019 1,043 1,012 1,022 57,500
2012/10/11 1,007 1,027 1,003 1,018 116,000
2012/10/10 1,011 1,012 993 1,006 86,300
2012/10/09 1,060 1,060 1,023 1,029 82,700
2012/10/05 1,046 1,069 1,028 1,067 110,000
2012/10/04 1,055 1,058 1,027 1,041 63,800
2012/10/03 1,025 1,053 1,022 1,042 120,000
2012/10/02 1,007 1,027 1,006 1,021 68,600
2012/10/01 1,008 1,015 998 1,004 65,000
2012/09/28 1,020 1,033 1,001 1,010 100,800
2012/09/27 990 1,018 990 1,013 77,800
2012/09/26 991 1,011 988 1,002 58,700
2012/09/25 1,001 1,006 992 1,005 69,300
2012/09/24 1,010 1,011 989 1,002 39,600
2012/09/21 1,011 1,020 1,004 1,010 53,300
2012/09/20 1,032 1,032 1,001 1,005 50,600
2012/09/19 1,023 1,038 1,015 1,032 77,900
2012/09/18 1,030 1,032 1,016 1,020 106,400
2012/09/14 1,010 1,024 1,006 1,020 99,900
2012/09/13 998 1,005 989 995 32,400
2012/09/12 983 1,002 980 997 58,400
2012/09/11 997 999 965 976 79,500
2012/09/10 1,010 1,010 993 997 31,900
2012/09/07 1,000 1,011 999 1,009 56,200
2012/09/06 980 987 972 985 64,300
2012/09/05 1,015 1,019 986 989 78,800
2012/09/04 998 1,017 992 1,014 82,200
2012/09/03 1,000 1,020 996 998 102,000
2012/08/31 1,013 1,026 1,005 1,006 90,000
2012/08/30 1,020 1,027 1,013 1,017 58,500
2012/08/29 1,029 1,038 1,015 1,032 96,600
2012/08/28 1,054 1,054 1,020 1,028 143,300
2012/08/27 1,103 1,103 1,045 1,054 174,500
2012/08/24 1,122 1,124 1,101 1,102 60,400
2012/08/23 1,131 1,140 1,124 1,131 55,500
2012/08/22 1,152 1,155 1,138 1,148 47,200
2012/08/21 1,156 1,162 1,148 1,155 54,900
2012/08/20 1,168 1,175 1,156 1,171 59,700
2012/08/17 1,144 1,161 1,134 1,161 44,400
2012/08/16 1,140 1,145 1,113 1,138 69,600
2012/08/15 1,145 1,153 1,128 1,144 56,600
2012/08/14 1,128 1,150 1,118 1,147 108,000
2012/08/13 1,115 1,131 1,110 1,123 74,600
2012/08/10 1,100 1,115 1,097 1,114 72,800
2012/08/09 1,108 1,118 1,092 1,103 124,500
2012/08/08 1,150 1,156 1,076 1,101 257,500
2012/08/07 1,159 1,199 1,155 1,177 44,200
2012/08/06 1,155 1,178 1,155 1,168 58,100
2012/08/03 1,160 1,161 1,129 1,149 98,900
2012/08/02 1,167 1,183 1,158 1,168 57,200
2012/08/01 1,159 1,166 1,151 1,163 91,400
2012/07/31 1,168 1,178 1,159 1,171 65,300
2012/07/30 1,165 1,182 1,160 1,174 107,100
2012/07/27 1,133 1,158 1,131 1,143 96,100
2012/07/26 1,104 1,115 1,095 1,109 69,300
2012/07/25 1,106 1,115 1,093 1,101 112,000
2012/07/24 1,127 1,144 1,117 1,118 76,400
2012/07/23 1,140 1,160 1,132 1,138 54,600
2012/07/20 1,188 1,190 1,148 1,152 68,700
2012/07/19 1,185 1,210 1,184 1,193 83,100
2012/07/18 1,201 1,206 1,169 1,174 67,000
2012/07/17 1,216 1,223 1,198 1,200 62,400
2012/07/13 1,210 1,224 1,200 1,208 108,100
2012/07/12 1,244 1,246 1,217 1,220 58,500
2012/07/11 1,248 1,250 1,231 1,241 102,100
2012/07/10 1,247 1,259 1,242 1,247 52,500
2012/07/09 1,237 1,248 1,222 1,247 69,100
2012/07/06 1,254 1,254 1,233 1,243 80,600
2012/07/05 1,288 1,289 1,259 1,263 58,100
2012/07/04 1,278 1,298 1,273 1,288 122,200
2012/07/03 1,253 1,296 1,252 1,269 129,100
2012/07/02 1,254 1,266 1,246 1,260 129,900
2012/06/29 1,206 1,244 1,197 1,238 87,700
2012/06/28 1,199 1,220 1,190 1,216 100,600
2012/06/27 1,171 1,199 1,169 1,199 65,100
2012/06/26 1,182 1,191 1,157 1,171 96,100
2012/06/25 1,203 1,213 1,191 1,198 66,900
2012/06/22 1,190 1,217 1,185 1,195 71,400
2012/06/21 1,198 1,207 1,184 1,204 184,700
2012/06/20 1,176 1,193 1,171 1,189 50,200
2012/06/19 1,188 1,188 1,167 1,169 65,100
2012/06/18 1,192 1,200 1,182 1,188 87,400
2012/06/15 1,176 1,193 1,168 1,176 139,400
2012/06/14 1,145 1,175 1,131 1,171 91,700
2012/06/13 1,152 1,163 1,137 1,158 129,400
2012/06/12 1,147 1,153 1,136 1,150 90,600
2012/06/11 1,166 1,179 1,155 1,165 116,200
2012/06/08 1,159 1,161 1,131 1,140 107,000
2012/06/07 1,147 1,158 1,135 1,157 62,200
2012/06/06 1,120 1,146 1,110 1,139 107,300
2012/06/05 1,088 1,113 1,071 1,112 122,600
2012/06/04 1,071 1,098 1,065 1,090 116,400
2012/06/01 1,099 1,104 1,061 1,089 145,900
2012/05/31 1,100 1,114 1,067 1,111 190,000
2012/05/30 1,125 1,137 1,097 1,121 83,700
2012/05/29 1,100 1,135 1,094 1,127 61,300
2012/05/28 1,100 1,125 1,088 1,119 113,000
2012/05/25 1,110 1,122 1,087 1,104 145,200
2012/05/24 1,136 1,147 1,105 1,117 134,000
2012/05/23 1,158 1,161 1,136 1,142 101,500
2012/05/22 1,168 1,182 1,154 1,157 76,900
2012/05/21 1,156 1,172 1,151 1,156 83,100
2012/05/18 1,155 1,163 1,144 1,156 130,700
2012/05/17 1,165 1,189 1,145 1,173 178,500
2012/05/16 1,175 1,196 1,156 1,165 154,400
2012/05/15 1,191 1,191 1,159 1,185 163,600
2012/05/14 1,212 1,227 1,202 1,209 73,900
2012/05/11 1,234 1,243 1,208 1,209 136,500
2012/05/10 1,210 1,269 1,210 1,244 103,900
2012/05/09 1,244 1,250 1,219 1,228 258,000
2012/05/08 1,226 1,270 1,224 1,261 160,100
2012/05/07 1,216 1,231 1,209 1,224 112,700
2012/05/02 1,238 1,255 1,236 1,246 114,200
2012/05/01 1,250 1,250 1,215 1,228 197,700
2012/04/27 1,278 1,278 1,239 1,250 156,700
2012/04/26 1,247 1,275 1,246 1,272 203,100
2012/04/25 1,240 1,249 1,235 1,247 140,800
2012/04/24 1,237 1,249 1,225 1,237 112,500
2012/04/23 1,233 1,246 1,228 1,236 124,400
2012/04/20 1,227 1,243 1,227 1,230 129,600
2012/04/19 1,237 1,250 1,221 1,227 131,400
2012/04/18 1,258 1,275 1,222 1,238 319,800
2012/04/17 1,214 1,241 1,214 1,237 212,800
2012/04/16 1,222 1,252 1,209 1,214 448,700
2012/04/13 1,202 1,205 1,177 1,184 118,600
2012/04/12 1,175 1,193 1,159 1,190 153,500
2012/04/11 1,127 1,178 1,126 1,175 235,400
2012/04/10 1,143 1,161 1,143 1,149 152,600
2012/04/09 1,136 1,157 1,130 1,144 181,800
2012/04/06 1,160 1,160 1,133 1,151 240,900
2012/04/05 1,155 1,170 1,147 1,166 182,600
2012/04/04 1,197 1,197 1,154 1,161 242,100
2012/04/03 1,195 1,209 1,186 1,196 247,200
2012/04/02 1,197 1,198 1,176 1,194 245,400
2012/03/30 1,191 1,193 1,178 1,182 255,200
2012/03/29 1,190 1,198 1,186 1,197 145,400
2012/03/28 1,211 1,216 1,192 1,199 205,300
2012/03/27 1,226 1,246 1,200 1,215 224,100
2012/03/26 1,250 1,250 1,220 1,224 120,600
2012/03/23 1,242 1,259 1,241 1,255 73,900
2012/03/22 1,254 1,259 1,245 1,250 78,800
2012/03/21 1,255 1,262 1,246 1,254 61,700
2012/03/19 1,280 1,287 1,256 1,256 101,300
2012/03/16 1,269 1,278 1,245 1,270 138,900
2012/03/15 1,291 1,293 1,260 1,263 154,800
2012/03/14 1,331 1,350 1,285 1,287 134,400
2012/03/13 1,339 1,360 1,320 1,322 35,700
2012/03/12 1,364 1,365 1,332 1,332 25,900
2012/03/09 1,285 1,366 1,285 1,353 149,600
2012/03/08 1,354 1,362 1,344 1,345 20,800
2012/03/07 1,317 1,342 1,317 1,338 20,300
2012/03/06 1,355 1,370 1,337 1,346 17,200
2012/03/05 1,374 1,379 1,350 1,355 27,100
2012/03/02 1,378 1,388 1,361 1,373 25,000
2012/03/01 1,390 1,391 1,339 1,353 37,800
2012/02/29 1,401 1,421 1,360 1,362 65,200
2012/02/28 1,375 1,395 1,360 1,390 51,700
2012/02/27 1,393 1,393 1,372 1,380 28,300
2012/02/24 1,395 1,395 1,365 1,379 27,200
2012/02/23 1,368 1,390 1,364 1,384 35,800
2012/02/22 1,340 1,368 1,324 1,359 34,900
2012/02/21 1,313 1,330 1,307 1,323 34,000
2012/02/20 1,358 1,372 1,322 1,329 40,600
2012/02/17 1,330 1,345 1,319 1,339 49,800
2012/02/16 1,330 1,336 1,300 1,305 37,900
2012/02/15 1,301 1,340 1,301 1,330 47,500
2012/02/14 1,286 1,298 1,286 1,297 15,600
2012/02/13 1,297 1,300 1,281 1,285 18,000
2012/02/10 1,312 1,315 1,285 1,289 22,700
2012/02/09 1,314 1,328 1,300 1,314 33,700
2012/02/08 1,290 1,308 1,288 1,307 30,900
2012/02/07 1,260 1,292 1,260 1,289 45,600
2012/02/06 1,279 1,279 1,252 1,263 19,100
2012/02/03 1,265 1,278 1,255 1,256 24,400
2012/02/02 1,252 1,318 1,252 1,262 34,300
2012/02/01 1,262 1,274 1,245 1,252 28,800
2012/01/31 1,261 1,269 1,250 1,260 24,200
2012/01/30 1,289 1,289 1,260 1,260 10,400
2012/01/27 1,284 1,284 1,269 1,280 12,800
2012/01/26 1,299 1,303 1,277 1,284 21,500
2012/01/25 1,268 1,298 1,263 1,297 26,100
2012/01/24 1,279 1,281 1,261 1,265 16,300
2012/01/23 1,290 1,291 1,277 1,288 15,400
2012/01/20 1,273 1,298 1,272 1,290 38,700
2012/01/19 1,265 1,276 1,252 1,254 26,100
2012/01/18 1,267 1,282 1,251 1,262 23,900
2012/01/17 1,241 1,268 1,241 1,264 32,100
2012/01/16 1,268 1,268 1,236 1,245 17,200
2012/01/13 1,259 1,268 1,256 1,266 12,500
2012/01/12 1,258 1,258 1,241 1,247 36,100
2012/01/11 1,262 1,273 1,256 1,258 27,400
2012/01/10 1,235 1,253 1,228 1,249 47,600
2012/01/06 1,244 1,245 1,193 1,209 63,100
2012/01/05 1,247 1,254 1,243 1,243 25,100
2012/01/04 1,248 1,264 1,235 1,246 51,900

このページの先頭へ