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
2017/12/29 2,373 2,381 2,346 2,352 101,200
2017/12/28 2,375 2,387 2,368 2,371 92,300
2017/12/27 2,376 2,376 2,364 2,373 49,300
2017/12/26 2,368 2,372 2,357 2,361 44,000
2017/12/25 2,387 2,395 2,349 2,369 63,500
2017/12/22 2,345 2,367 2,332 2,366 105,300
2017/12/21 2,320 2,344 2,306 2,342 127,600
2017/12/20 2,333 2,339 2,307 2,323 119,300
2017/12/19 2,320 2,344 2,302 2,333 114,500
2017/12/18 2,353 2,354 2,317 2,318 75,500
2017/12/15 2,328 2,352 2,312 2,334 189,600
2017/12/14 2,320 2,328 2,299 2,313 83,200
2017/12/13 2,316 2,326 2,285 2,290 89,200
2017/12/12 2,310 2,313 2,297 2,300 63,500
2017/12/11 2,317 2,317 2,287 2,306 82,800
2017/12/08 2,277 2,314 2,276 2,304 192,600
2017/12/07 2,315 2,323 2,296 2,304 117,300
2017/12/06 2,328 2,331 2,291 2,299 131,800
2017/12/05 2,340 2,350 2,315 2,336 112,800
2017/12/04 2,349 2,372 2,339 2,345 111,000
2017/12/01 2,346 2,377 2,325 2,342 169,700
2017/11/30 2,357 2,359 2,318 2,337 202,400
2017/11/29 2,380 2,390 2,350 2,357 111,100
2017/11/28 2,385 2,389 2,368 2,375 168,800
2017/11/27 2,378 2,419 2,364 2,391 296,800
2017/11/24 2,343 2,344 2,310 2,312 66,300
2017/11/22 2,340 2,349 2,313 2,317 75,400
2017/11/21 2,300 2,318 2,292 2,302 149,400
2017/11/20 2,300 2,316 2,286 2,306 96,400
2017/11/17 2,345 2,365 2,325 2,327 118,800
2017/11/16 2,304 2,359 2,286 2,340 158,900
2017/11/15 2,375 2,384 2,304 2,304 180,300
2017/11/14 2,417 2,456 2,400 2,416 92,300
2017/11/13 2,456 2,491 2,425 2,425 344,400
2017/11/10 2,477 2,515 2,466 2,479 225,800
2017/11/09 2,591 2,658 2,482 2,527 1,106,600
2017/11/08 2,270 2,284 2,243 2,283 92,200
2017/11/07 2,251 2,272 2,246 2,268 76,900
2017/11/06 2,260 2,281 2,248 2,257 99,200
2017/11/02 2,266 2,274 2,250 2,259 64,000
2017/11/01 2,249 2,271 2,241 2,268 83,000
2017/10/31 2,255 2,255 2,232 2,239 71,000
2017/10/30 2,255 2,264 2,242 2,251 126,700
2017/10/27 2,200 2,248 2,200 2,240 139,200
2017/10/26 2,174 2,188 2,174 2,185 77,500
2017/10/25 2,162 2,188 2,162 2,165 143,700
2017/10/24 2,133 2,153 2,125 2,151 95,600
2017/10/23 2,119 2,135 2,104 2,130 81,700
2017/10/20 2,092 2,104 2,083 2,098 62,600
2017/10/19 2,095 2,109 2,091 2,097 68,800
2017/10/18 2,098 2,098 2,079 2,091 56,600
2017/10/17 2,110 2,114 2,090 2,094 56,600
2017/10/16 2,101 2,108 2,093 2,097 64,100
2017/10/13 2,093 2,104 2,073 2,098 74,500
2017/10/12 2,100 2,108 2,091 2,096 41,000
2017/10/11 2,091 2,104 2,084 2,087 70,400
2017/10/10 2,083 2,094 2,080 2,090 57,200
2017/10/06 2,113 2,113 2,079 2,083 47,100
2017/10/05 2,114 2,114 2,090 2,101 51,700
2017/10/04 2,119 2,123 2,101 2,109 67,100
2017/10/03 2,138 2,138 2,108 2,113 63,500
2017/10/02 2,130 2,135 2,119 2,123 64,100
2017/09/29 2,140 2,144 2,113 2,124 47,900
2017/09/28 2,141 2,167 2,140 2,141 82,200
2017/09/27 2,106 2,131 2,106 2,125 73,000
2017/09/26 2,150 2,150 2,126 2,132 73,800
2017/09/25 2,124 2,159 2,114 2,143 102,000
2017/09/22 2,151 2,160 2,128 2,130 102,000
2017/09/21 2,145 2,167 2,145 2,148 82,400
2017/09/20 2,136 2,162 2,127 2,145 107,700
2017/09/19 2,138 2,149 2,101 2,123 121,300
2017/09/15 2,094 2,141 2,094 2,131 246,100
2017/09/14 2,090 2,109 2,084 2,092 133,100
2017/09/13 2,082 2,091 2,080 2,084 101,700
2017/09/12 2,056 2,079 2,049 2,075 117,800
2017/09/11 2,040 2,055 2,036 2,049 98,600
2017/09/08 1,990 2,010 1,982 2,007 115,400
2017/09/07 1,980 1,987 1,970 1,984 53,500
2017/09/06 1,961 1,975 1,951 1,972 60,300
2017/09/05 1,996 2,004 1,961 1,962 72,500
2017/09/04 2,040 2,042 1,991 1,993 81,600
2017/09/01 2,035 2,044 2,027 2,037 72,700
2017/08/31 2,047 2,047 2,031 2,034 54,000
2017/08/30 2,038 2,055 2,029 2,035 107,900
2017/08/29 2,020 2,034 2,013 2,034 96,000
2017/08/28 2,013 2,042 2,011 2,022 111,600
2017/08/25 1,968 2,014 1,965 1,999 163,000
2017/08/24 1,970 1,980 1,933 1,941 174,800
2017/08/23 1,997 2,009 1,984 1,991 98,300
2017/08/22 1,958 1,995 1,951 1,986 127,600
2017/08/21 1,953 1,963 1,936 1,962 55,800
2017/08/18 1,928 1,945 1,926 1,931 59,000
2017/08/17 1,930 1,953 1,930 1,951 48,300
2017/08/16 1,936 1,948 1,927 1,929 72,200
2017/08/15 1,958 1,962 1,935 1,944 68,600
2017/08/14 1,947 1,958 1,928 1,932 97,200
2017/08/10 1,947 1,972 1,944 1,952 105,100
2017/08/09 1,949 1,953 1,926 1,940 142,400
2017/08/08 1,931 1,949 1,921 1,938 165,900
2017/08/07 1,952 1,961 1,831 1,914 533,200
2017/08/04 2,043 2,043 2,011 2,022 113,600
2017/08/03 2,040 2,048 2,032 2,039 58,400
2017/08/02 2,023 2,045 2,014 2,040 51,400
2017/08/01 2,035 2,038 2,009 2,012 74,200
2017/07/31 2,039 2,045 2,022 2,023 56,500
2017/07/28 2,030 2,039 2,016 2,039 99,400
2017/07/27 2,041 2,047 2,032 2,036 57,200
2017/07/26 2,043 2,047 2,018 2,030 71,900
2017/07/25 2,067 2,068 2,035 2,037 46,600
2017/07/24 2,032 2,067 2,032 2,057 126,700
2017/07/21 2,023 2,038 2,023 2,037 69,800
2017/07/20 2,022 2,036 2,014 2,029 55,600
2017/07/19 2,022 2,025 2,006 2,012 75,500
2017/07/18 2,032 2,035 2,018 2,032 54,700
2017/07/14 2,024 2,036 2,024 2,032 51,600
2017/07/13 2,023 2,031 2,017 2,025 54,200
2017/07/12 2,030 2,038 2,013 2,018 58,500
2017/07/11 2,036 2,047 2,032 2,035 67,200
2017/07/10 2,044 2,047 2,023 2,026 86,800
2017/07/07 2,019 2,043 2,008 2,027 75,000
2017/07/06 2,040 2,042 2,023 2,032 123,000
2017/07/05 1,975 2,033 1,965 2,033 223,500
2017/07/04 1,988 1,988 1,974 1,980 112,300
2017/07/03 1,989 1,989 1,974 1,974 65,300
2017/06/30 1,971 1,975 1,957 1,970 102,800
2017/06/29 1,988 1,990 1,971 1,977 85,000
2017/06/28 1,988 1,988 1,962 1,963 116,100
2017/06/27 1,964 1,980 1,961 1,975 83,500
2017/06/26 1,970 1,984 1,960 1,962 87,300
2017/06/23 1,968 1,976 1,952 1,958 82,400
2017/06/22 1,959 1,977 1,957 1,967 100,100
2017/06/21 1,952 1,968 1,945 1,959 103,300
2017/06/20 1,968 1,971 1,958 1,958 99,800
2017/06/19 1,930 1,957 1,930 1,956 110,800
2017/06/16 1,947 1,951 1,921 1,933 138,600
2017/06/15 1,957 1,972 1,939 1,939 76,900
2017/06/14 1,970 1,984 1,957 1,957 118,800
2017/06/13 1,950 1,962 1,949 1,949 53,200
2017/06/12 1,957 1,963 1,950 1,955 63,500
2017/06/09 1,953 1,964 1,937 1,952 129,100
2017/06/08 1,964 1,971 1,951 1,952 78,500
2017/06/07 1,956 1,971 1,953 1,964 82,100
2017/06/06 1,986 1,990 1,959 1,959 88,300
2017/06/05 1,973 1,989 1,968 1,983 99,300
2017/06/02 1,949 1,974 1,949 1,973 116,400
2017/06/01 1,923 1,942 1,922 1,940 94,200
2017/05/31 1,915 1,924 1,910 1,914 98,700
2017/05/30 1,908 1,923 1,904 1,918 85,200
2017/05/29 1,916 1,923 1,908 1,910 73,600
2017/05/26 1,932 1,932 1,911 1,915 95,400
2017/05/25 1,909 1,939 1,907 1,930 118,300
2017/05/24 1,917 1,917 1,892 1,895 103,600
2017/05/23 1,923 1,924 1,895 1,899 92,600
2017/05/22 1,922 1,928 1,907 1,912 109,700
2017/05/19 1,920 1,920 1,891 1,909 154,800
2017/05/18 1,932 1,945 1,915 1,917 122,400
2017/05/17 1,968 1,974 1,952 1,958 80,500
2017/05/16 2,004 2,011 1,978 1,986 114,300
2017/05/15 2,008 2,030 1,988 1,994 168,400
2017/05/12 2,041 2,057 2,037 2,054 55,500
2017/05/11 2,065 2,073 2,056 2,065 78,100
2017/05/10 2,071 2,081 2,063 2,065 104,900
2017/05/09 2,072 2,075 2,058 2,067 66,000
2017/05/08 2,050 2,077 2,041 2,073 155,800
2017/05/02 2,015 2,031 2,015 2,023 77,100
2017/05/01 1,996 2,020 1,996 2,017 59,100
2017/04/28 2,000 2,014 1,994 2,001 84,300
2017/04/27 1,982 2,009 1,979 2,005 92,000
2017/04/26 1,986 1,994 1,975 1,993 96,700
2017/04/25 1,951 1,964 1,934 1,961 85,800
2017/04/24 1,948 1,948 1,927 1,937 57,400
2017/04/21 1,899 1,928 1,889 1,923 87,600
2017/04/20 1,880 1,894 1,862 1,880 62,500
2017/04/19 1,878 1,890 1,863 1,884 99,800
2017/04/18 1,903 1,906 1,880 1,884 44,300
2017/04/17 1,857 1,877 1,857 1,873 54,000
2017/04/14 1,856 1,877 1,856 1,861 64,800
2017/04/13 1,866 1,886 1,858 1,877 81,200
2017/04/12 1,902 1,909 1,891 1,891 103,200
2017/04/11 1,942 1,943 1,922 1,927 47,200
2017/04/10 1,959 1,961 1,940 1,946 69,700
2017/04/07 1,940 1,945 1,919 1,933 109,400
2017/04/06 1,947 1,948 1,910 1,913 114,300
2017/04/05 1,956 1,976 1,943 1,954 110,000
2017/04/04 1,975 1,983 1,952 1,960 142,400
2017/04/03 1,988 1,990 1,967 1,975 79,700
2017/03/31 1,990 2,002 1,962 1,962 94,600
2017/03/30 1,997 2,013 1,982 1,984 106,100
2017/03/29 1,974 2,010 1,973 1,997 233,300
2017/03/28 2,069 2,098 2,067 2,098 328,100
2017/03/27 2,080 2,082 2,058 2,068 180,800
2017/03/24 2,074 2,090 2,068 2,083 138,000
2017/03/23 2,069 2,080 2,062 2,076 103,300
2017/03/22 2,080 2,100 2,069 2,071 186,800
2017/03/21 2,115 2,115 2,094 2,105 125,400
2017/03/17 2,104 2,115 2,099 2,115 123,100
2017/03/16 2,085 2,103 2,072 2,103 121,300
2017/03/15 2,101 2,102 2,085 2,086 84,500
2017/03/14 2,100 2,101 2,083 2,096 117,000
2017/03/13 2,102 2,109 2,090 2,095 126,900
2017/03/10 2,100 2,106 2,078 2,092 193,200
2017/03/09 2,069 2,086 2,060 2,080 133,700
2017/03/08 2,059 2,068 2,048 2,066 84,000
2017/03/07 2,060 2,070 2,046 2,059 88,200
2017/03/06 2,053 2,072 2,050 2,056 96,600
2017/03/03 2,055 2,060 2,038 2,051 179,600
2017/03/02 2,059 2,080 2,042 2,055 261,300
2017/03/01 2,030 2,049 2,010 2,049 127,000
2017/02/28 2,023 2,058 2,020 2,031 86,400
2017/02/27 2,027 2,039 2,016 2,023 107,200
2017/02/24 2,067 2,068 2,049 2,053 91,200
2017/02/23 2,040 2,062 2,036 2,061 119,300
2017/02/22 2,043 2,043 2,018 2,030 123,600
2017/02/21 2,023 2,043 2,014 2,041 71,200
2017/02/20 2,003 2,019 1,998 2,018 65,200
2017/02/17 2,011 2,014 1,998 2,013 73,800
2017/02/16 2,019 2,022 1,986 2,017 131,500
2017/02/15 2,017 2,018 2,000 2,010 69,000
2017/02/14 1,986 2,010 1,986 1,993 171,400
2017/02/13 1,949 1,980 1,940 1,973 113,100
2017/02/10 1,921 1,940 1,915 1,932 120,200
2017/02/09 1,911 1,921 1,885 1,892 284,800
2017/02/08 1,945 1,966 1,913 1,966 63,700
2017/02/07 1,967 1,967 1,945 1,949 43,400
2017/02/06 1,961 1,975 1,953 1,967 47,100
2017/02/03 1,952 1,965 1,935 1,951 79,400
2017/02/02 1,993 1,993 1,946 1,951 69,400
2017/02/01 1,960 1,981 1,951 1,978 47,700
2017/01/31 1,980 1,980 1,956 1,970 72,100
2017/01/30 1,983 1,994 1,970 1,989 87,200
2017/01/27 1,995 2,003 1,973 1,982 96,800
2017/01/26 1,971 1,982 1,960 1,975 80,200
2017/01/25 1,940 1,962 1,940 1,957 73,100
2017/01/24 1,938 1,944 1,928 1,936 49,500
2017/01/23 1,950 1,955 1,938 1,938 71,200
2017/01/20 1,950 1,967 1,940 1,955 74,500
2017/01/19 1,950 1,965 1,941 1,949 77,400
2017/01/18 1,924 1,934 1,903 1,926 76,800
2017/01/17 1,968 1,971 1,934 1,934 64,000
2017/01/16 1,975 1,984 1,961 1,965 55,100
2017/01/13 1,977 1,989 1,976 1,986 47,700
2017/01/12 2,001 2,006 1,971 1,989 88,500
2017/01/11 2,000 2,024 2,000 2,010 55,400
2017/01/10 1,994 2,003 1,982 1,992 61,200
2017/01/06 1,983 2,003 1,978 2,000 84,000
2017/01/05 2,000 2,006 1,989 1,994 66,500
2017/01/04 1,964 1,994 1,964 1,994 73,500

このページの先頭へ