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
2015/12/30 1,651 1,661 1,632 1,636 52,500
2015/12/29 1,600 1,638 1,591 1,627 71,900
2015/12/28 1,572 1,609 1,571 1,600 61,300
2015/12/25 1,600 1,605 1,553 1,560 78,700
2015/12/24 1,622 1,631 1,587 1,592 56,600
2015/12/22 1,616 1,656 1,611 1,621 111,000
2015/12/21 1,637 1,641 1,593 1,616 133,000
2015/12/18 1,660 1,689 1,640 1,643 188,600
2015/12/17 1,643 1,659 1,626 1,637 158,700
2015/12/16 1,580 1,612 1,580 1,608 141,400
2015/12/15 1,607 1,615 1,568 1,574 152,400
2015/12/14 1,609 1,618 1,574 1,617 157,700
2015/12/11 1,651 1,667 1,634 1,644 189,000
2015/12/10 1,650 1,680 1,650 1,670 136,300
2015/12/09 1,692 1,696 1,660 1,670 178,500
2015/12/08 1,740 1,744 1,700 1,704 69,700
2015/12/07 1,749 1,755 1,729 1,733 63,500
2015/12/04 1,701 1,716 1,692 1,715 111,500
2015/12/03 1,720 1,729 1,697 1,725 72,200
2015/12/02 1,711 1,724 1,704 1,715 98,300
2015/12/01 1,692 1,709 1,668 1,707 155,000
2015/11/30 1,694 1,723 1,693 1,712 201,800
2015/11/27 1,727 1,727 1,673 1,700 166,600
2015/11/26 1,742 1,793 1,721 1,729 268,000
2015/11/25 1,725 1,732 1,672 1,708 205,700
2015/11/24 1,735 1,746 1,731 1,735 68,500
2015/11/20 1,720 1,819 1,718 1,735 207,700
2015/11/19 1,698 1,709 1,666 1,701 148,200
2015/11/18 1,697 1,698 1,682 1,694 86,000
2015/11/17 1,671 1,692 1,646 1,690 101,100
2015/11/16 1,635 1,648 1,627 1,640 48,300
2015/11/13 1,651 1,662 1,644 1,650 50,100
2015/11/12 1,660 1,679 1,650 1,667 94,500
2015/11/11 1,608 1,677 1,598 1,667 182,400
2015/11/10 1,580 1,608 1,571 1,606 223,000
2015/11/09 1,640 1,640 1,585 1,601 393,500
2015/11/06 1,646 1,695 1,644 1,684 208,500
2015/11/05 1,620 1,645 1,613 1,642 148,200
2015/11/04 1,582 1,644 1,571 1,613 327,800
2015/11/02 1,575 1,579 1,550 1,558 165,300
2015/10/30 1,575 1,587 1,556 1,575 154,900
2015/10/29 1,586 1,588 1,567 1,577 253,000
2015/10/28 1,566 1,580 1,550 1,577 188,000
2015/10/27 1,604 1,607 1,566 1,570 224,100
2015/10/26 1,604 1,605 1,585 1,594 198,000
2015/10/23 1,660 1,663 1,577 1,580 499,000
2015/10/22 1,651 1,675 1,642 1,654 87,800
2015/10/21 1,614 1,670 1,614 1,668 111,100
2015/10/20 1,617 1,627 1,599 1,622 77,900
2015/10/19 1,613 1,637 1,585 1,624 149,200
2015/10/16 1,650 1,663 1,607 1,616 120,900
2015/10/15 1,603 1,644 1,602 1,638 189,600
2015/10/14 1,650 1,653 1,598 1,604 256,400
2015/10/13 1,696 1,713 1,675 1,683 248,600
2015/10/09 1,653 1,682 1,652 1,676 167,900
2015/10/08 1,644 1,649 1,612 1,628 135,800
2015/10/07 1,654 1,672 1,635 1,650 198,800
2015/10/06 1,625 1,662 1,625 1,651 150,600
2015/10/05 1,586 1,612 1,574 1,600 66,800
2015/10/02 1,574 1,586 1,538 1,576 79,500
2015/10/01 1,550 1,583 1,527 1,574 127,400
2015/09/30 1,515 1,557 1,506 1,541 140,900
2015/09/29 1,522 1,523 1,484 1,486 253,700
2015/09/28 1,538 1,553 1,520 1,543 125,000
2015/09/25 1,530 1,545 1,501 1,545 129,200
2015/09/24 1,520 1,538 1,497 1,504 199,900
2015/09/18 1,559 1,567 1,538 1,548 136,200
2015/09/17 1,558 1,592 1,558 1,575 109,800
2015/09/16 1,558 1,580 1,554 1,558 73,900
2015/09/15 1,539 1,591 1,536 1,543 168,000
2015/09/14 1,506 1,553 1,506 1,525 166,300
2015/09/11 1,511 1,533 1,502 1,508 327,300
2015/09/10 1,580 1,595 1,537 1,578 112,900
2015/09/09 1,580 1,620 1,580 1,620 70,500
2015/09/08 1,550 1,589 1,534 1,536 106,100
2015/09/07 1,542 1,574 1,514 1,546 93,400
2015/09/04 1,611 1,614 1,545 1,557 98,200
2015/09/03 1,613 1,629 1,592 1,598 76,200
2015/09/02 1,559 1,657 1,559 1,601 232,200
2015/09/01 1,660 1,667 1,592 1,599 151,700
2015/08/31 1,669 1,681 1,627 1,660 132,300
2015/08/28 1,645 1,688 1,632 1,669 138,900
2015/08/27 1,659 1,659 1,596 1,605 253,200
2015/08/26 1,550 1,626 1,542 1,609 257,700
2015/08/25 1,578 1,638 1,533 1,562 338,100
2015/08/24 1,653 1,687 1,600 1,618 450,500
2015/08/21 1,767 1,798 1,703 1,722 433,000
2015/08/20 1,850 1,870 1,846 1,847 74,700
2015/08/19 1,902 1,917 1,866 1,866 118,600
2015/08/18 1,924 1,934 1,902 1,914 121,600
2015/08/17 1,936 1,943 1,914 1,927 158,300
2015/08/14 1,992 1,995 1,940 1,951 114,600
2015/08/13 1,994 2,054 1,994 2,007 100,000
2015/08/12 1,995 2,043 1,988 1,994 125,300
2015/08/11 2,028 2,040 1,986 1,991 127,400
2015/08/10 2,002 2,009 1,982 2,004 96,100
2015/08/07 1,939 2,056 1,925 2,005 267,500
2015/08/06 2,191 2,231 2,169 2,179 96,500
2015/08/05 2,161 2,169 2,126 2,141 66,100
2015/08/04 2,175 2,187 2,143 2,175 75,900
2015/08/03 2,214 2,217 2,179 2,186 45,900
2015/07/31 2,186 2,209 2,158 2,196 91,200
2015/07/30 2,154 2,201 2,147 2,165 77,300
2015/07/29 2,172 2,174 2,122 2,144 70,400
2015/07/28 2,121 2,187 2,121 2,169 111,900
2015/07/27 2,179 2,199 2,158 2,159 81,800
2015/07/24 2,150 2,200 2,150 2,188 105,500
2015/07/23 2,189 2,216 2,185 2,200 139,300
2015/07/22 2,184 2,188 2,158 2,171 72,900
2015/07/21 2,196 2,198 2,175 2,198 51,400
2015/07/17 2,186 2,191 2,162 2,178 40,400
2015/07/16 2,200 2,200 2,156 2,196 64,500
2015/07/15 2,181 2,187 2,138 2,175 74,100
2015/07/14 2,150 2,224 2,150 2,199 163,900
2015/07/13 2,100 2,113 2,065 2,100 112,400
2015/07/10 2,112 2,130 2,068 2,082 140,300
2015/07/09 2,053 2,120 2,003 2,119 192,800
2015/07/08 2,215 2,220 2,130 2,132 174,500
2015/07/07 2,236 2,271 2,236 2,252 91,500
2015/07/06 2,218 2,252 2,213 2,225 100,800
2015/07/03 2,277 2,291 2,248 2,284 69,200
2015/07/02 2,264 2,290 2,248 2,282 142,300
2015/07/01 2,252 2,261 2,230 2,245 59,800
2015/06/30 2,244 2,246 2,212 2,218 78,200
2015/06/29 2,249 2,272 2,234 2,234 85,700
2015/06/26 2,357 2,361 2,312 2,339 75,600
2015/06/25 2,362 2,372 2,333 2,350 88,900
2015/06/24 2,379 2,405 2,364 2,382 168,600
2015/06/23 2,280 2,364 2,280 2,356 142,100
2015/06/22 2,335 2,350 2,287 2,299 151,100
2015/06/19 2,288 2,387 2,270 2,338 312,000
2015/06/18 2,221 2,290 2,221 2,243 191,000
2015/06/17 2,234 2,243 2,198 2,217 142,900
2015/06/16 2,265 2,274 2,235 2,235 129,400
2015/06/15 2,280 2,291 2,263 2,275 77,400
2015/06/12 2,286 2,295 2,280 2,292 113,600
2015/06/11 2,263 2,304 2,263 2,286 102,600
2015/06/10 2,287 2,304 2,262 2,263 101,900
2015/06/09 2,346 2,350 2,297 2,297 141,200
2015/06/08 2,375 2,417 2,362 2,375 117,100
2015/06/05 2,365 2,385 2,350 2,375 150,500
2015/06/04 2,367 2,394 2,344 2,371 118,300
2015/06/03 2,377 2,398 2,358 2,367 183,700
2015/06/02 2,424 2,424 2,374 2,397 164,500
2015/06/01 2,425 2,426 2,403 2,412 102,600
2015/05/29 2,435 2,445 2,409 2,429 132,900
2015/05/28 2,469 2,518 2,423 2,435 221,400
2015/05/27 2,392 2,460 2,391 2,445 214,100
2015/05/26 2,419 2,448 2,393 2,399 279,700
2015/05/25 2,390 2,466 2,390 2,414 321,000
2015/05/22 2,315 2,396 2,250 2,394 435,500
2015/05/21 2,296 2,320 2,250 2,255 253,600
2015/05/20 2,259 2,308 2,245 2,288 255,200
2015/05/19 2,205 2,265 2,204 2,238 206,800
2015/05/18 2,165 2,197 2,138 2,194 233,700
2015/05/15 2,157 2,228 2,157 2,183 228,000
2015/05/14 2,104 2,124 2,060 2,100 160,300
2015/05/13 2,077 2,156 2,072 2,124 201,800
2015/05/12 2,054 2,088 2,054 2,077 115,500
2015/05/11 2,037 2,074 2,035 2,069 133,400
2015/05/08 1,991 2,019 1,962 2,004 193,400
2015/05/07 1,988 2,026 1,981 2,004 102,300
2015/05/01 2,000 2,007 1,973 1,987 120,400
2015/04/30 2,007 2,025 1,981 2,003 161,600
2015/04/28 2,055 2,062 2,034 2,046 84,000
2015/04/27 2,026 2,059 2,019 2,052 63,800
2015/04/24 2,040 2,043 2,014 2,034 128,000
2015/04/23 2,050 2,087 2,044 2,066 145,400
2015/04/22 2,015 2,050 1,998 2,044 150,700
2015/04/21 1,995 2,005 1,961 2,004 199,900
2015/04/20 1,984 2,012 1,961 1,989 86,400
2015/04/17 2,026 2,044 2,004 2,004 114,800
2015/04/16 2,060 2,064 2,031 2,054 81,700
2015/04/15 2,030 2,079 2,029 2,063 154,400
2015/04/14 2,050 2,072 2,045 2,055 112,400
2015/04/13 2,055 2,074 2,036 2,041 112,000
2015/04/10 2,029 2,076 2,028 2,044 209,600
2015/04/09 2,005 2,039 2,005 2,017 191,000
2015/04/08 2,000 2,020 1,993 2,005 192,300
2015/04/07 1,995 2,012 1,981 1,991 276,500
2015/04/06 1,987 2,011 1,968 1,994 321,400
2015/04/03 1,987 2,012 1,980 1,987 94,000
2015/04/02 1,910 2,005 1,909 1,982 156,300
2015/04/01 1,925 1,946 1,890 1,899 203,100
2015/03/31 1,954 1,972 1,922 1,935 86,200
2015/03/30 1,939 1,939 1,912 1,927 72,900
2015/03/27 1,970 2,001 1,930 1,940 95,700
2015/03/26 1,983 1,996 1,964 1,971 130,000
2015/03/25 2,009 2,029 1,985 2,000 81,800
2015/03/24 2,001 2,020 1,988 2,013 120,400
2015/03/23 2,040 2,055 1,996 2,006 213,200
2015/03/20 2,001 2,041 1,998 2,022 259,400
2015/03/19 2,000 2,008 1,971 1,998 144,100
2015/03/18 1,973 2,010 1,963 2,005 126,500
2015/03/17 2,010 2,013 1,966 1,971 181,200
2015/03/16 1,992 2,014 1,973 2,002 78,100
2015/03/13 1,980 2,004 1,973 1,992 150,100
2015/03/12 1,918 1,975 1,916 1,970 140,400
2015/03/11 1,909 1,931 1,897 1,918 76,000
2015/03/10 1,939 1,959 1,899 1,910 113,200
2015/03/09 1,900 1,940 1,893 1,921 147,100
2015/03/06 1,885 1,903 1,871 1,897 119,500
2015/03/05 1,910 1,929 1,879 1,884 164,700
2015/03/04 1,901 1,918 1,869 1,910 132,500
2015/03/03 1,969 1,976 1,895 1,903 151,200
2015/03/02 1,945 2,014 1,931 1,969 247,500
2015/02/27 1,950 1,952 1,910 1,923 135,300
2015/02/26 1,940 1,955 1,933 1,945 90,200
2015/02/25 1,944 1,951 1,924 1,943 107,500
2015/02/24 1,915 1,959 1,915 1,944 187,000
2015/02/23 1,941 1,950 1,915 1,925 109,300
2015/02/20 1,929 1,942 1,921 1,936 122,000
2015/02/19 1,915 1,926 1,882 1,918 227,600
2015/02/18 1,926 1,926 1,876 1,909 141,800
2015/02/17 1,885 1,927 1,862 1,886 91,000
2015/02/16 1,915 1,926 1,886 1,895 89,400
2015/02/13 1,945 1,951 1,874 1,875 165,700
2015/02/12 1,945 1,973 1,915 1,939 308,400
2015/02/10 1,922 1,935 1,906 1,915 242,700
2015/02/09 1,951 1,987 1,890 1,923 219,800
2015/02/06 1,924 1,925 1,884 1,902 94,300
2015/02/05 1,900 1,900 1,874 1,900 62,100
2015/02/04 1,900 1,919 1,887 1,900 108,200
2015/02/03 1,900 1,903 1,866 1,883 152,900
2015/02/02 1,909 1,916 1,876 1,884 71,600
2015/01/30 1,935 1,962 1,896 1,909 120,300
2015/01/29 1,924 1,934 1,892 1,911 116,200
2015/01/28 1,956 1,980 1,920 1,934 180,400
2015/01/27 1,920 1,988 1,914 1,986 197,600
2015/01/26 1,905 1,922 1,888 1,902 81,900
2015/01/23 1,935 1,941 1,889 1,929 140,600
2015/01/22 1,896 1,905 1,865 1,905 100,100
2015/01/21 1,929 1,930 1,886 1,902 288,800
2015/01/20 1,800 1,950 1,789 1,948 383,900
2015/01/19 1,749 1,779 1,733 1,772 108,400
2015/01/16 1,708 1,750 1,688 1,732 129,200
2015/01/15 1,684 1,724 1,684 1,717 64,100
2015/01/14 1,705 1,723 1,679 1,685 75,100
2015/01/13 1,715 1,722 1,701 1,720 79,600
2015/01/09 1,761 1,795 1,729 1,739 67,800
2015/01/08 1,728 1,754 1,727 1,749 58,800
2015/01/07 1,702 1,733 1,702 1,725 61,900
2015/01/06 1,746 1,746 1,718 1,723 103,600
2015/01/05 1,763 1,784 1,749 1,775 51,900

このページの先頭へ