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
2018/12/28 1,561 1,583 1,557 1,582 59,900
2018/12/27 1,552 1,565 1,542 1,565 104,800
2018/12/26 1,479 1,518 1,474 1,512 106,100
2018/12/25 1,462 1,479 1,454 1,474 140,000
2018/12/21 1,559 1,561 1,519 1,532 160,600
2018/12/20 1,614 1,614 1,570 1,572 149,700
2018/12/19 1,614 1,624 1,609 1,617 77,000
2018/12/18 1,619 1,640 1,602 1,622 83,200
2018/12/17 1,635 1,641 1,624 1,634 64,800
2018/12/14 1,662 1,662 1,635 1,635 101,500
2018/12/13 1,657 1,671 1,652 1,668 99,200
2018/12/12 1,624 1,643 1,624 1,636 87,200
2018/12/11 1,631 1,642 1,616 1,624 85,000
2018/12/10 1,633 1,635 1,615 1,635 127,400
2018/12/07 1,700 1,700 1,627 1,633 322,400
2018/12/06 1,731 1,731 1,701 1,707 91,600
2018/12/05 1,745 1,750 1,727 1,733 92,700
2018/12/04 1,780 1,796 1,762 1,763 80,100
2018/12/03 1,785 1,786 1,772 1,781 104,900
2018/11/30 1,777 1,789 1,758 1,779 87,300
2018/11/29 1,786 1,792 1,766 1,770 71,600
2018/11/28 1,749 1,778 1,744 1,778 88,400
2018/11/27 1,739 1,745 1,732 1,744 68,900
2018/11/26 1,718 1,733 1,709 1,731 54,900
2018/11/22 1,705 1,719 1,700 1,710 72,800
2018/11/21 1,709 1,720 1,700 1,715 121,400
2018/11/20 1,711 1,724 1,701 1,724 45,300
2018/11/19 1,732 1,736 1,718 1,727 49,300
2018/11/16 1,742 1,742 1,711 1,721 84,900
2018/11/15 1,717 1,732 1,715 1,732 50,200
2018/11/14 1,734 1,745 1,721 1,724 84,200
2018/11/13 1,739 1,739 1,709 1,728 96,000
2018/11/12 1,776 1,780 1,761 1,777 69,000
2018/11/09 1,766 1,794 1,766 1,781 70,600
2018/11/08 1,758 1,771 1,749 1,764 115,900
2018/11/07 1,708 1,743 1,682 1,719 166,800
2018/11/06 1,733 1,753 1,713 1,748 86,300
2018/11/05 1,752 1,760 1,737 1,740 59,900
2018/11/02 1,742 1,764 1,736 1,761 79,000
2018/11/01 1,759 1,774 1,753 1,757 66,000
2018/10/31 1,745 1,767 1,731 1,762 76,700
2018/10/30 1,696 1,733 1,695 1,723 98,400
2018/10/29 1,710 1,725 1,696 1,696 66,900
2018/10/26 1,738 1,738 1,696 1,710 98,600
2018/10/25 1,750 1,752 1,714 1,717 131,200
2018/10/24 1,790 1,798 1,774 1,789 65,100
2018/10/23 1,812 1,814 1,781 1,781 86,000
2018/10/22 1,807 1,822 1,792 1,815 70,200
2018/10/19 1,822 1,822 1,803 1,817 69,900
2018/10/18 1,856 1,856 1,833 1,835 68,700
2018/10/17 1,842 1,860 1,832 1,854 79,200
2018/10/16 1,810 1,825 1,801 1,822 78,400
2018/10/15 1,845 1,845 1,813 1,815 97,800
2018/10/12 1,823 1,852 1,804 1,845 126,400
2018/10/11 1,834 1,844 1,824 1,841 247,500
2018/10/10 1,933 1,936 1,900 1,912 99,200
2018/10/09 1,951 1,961 1,902 1,904 146,400
2018/10/05 1,980 1,980 1,962 1,962 80,400
2018/10/04 1,998 2,004 1,976 1,991 73,500
2018/10/03 2,013 2,023 1,981 1,981 71,900
2018/10/02 2,050 2,050 2,002 2,020 109,500
2018/10/01 2,048 2,054 2,038 2,042 50,700
2018/09/28 2,057 2,068 2,040 2,046 51,800
2018/09/27 2,092 2,113 2,053 2,054 80,000
2018/09/26 2,060 2,095 2,060 2,088 103,700
2018/09/25 2,068 2,074 2,052 2,074 135,700
2018/09/21 2,042 2,069 2,041 2,060 144,100
2018/09/20 2,034 2,034 2,006 2,024 87,300
2018/09/19 2,040 2,050 2,031 2,032 83,000
2018/09/18 2,004 2,031 1,991 2,026 72,200
2018/09/14 1,968 2,013 1,968 2,012 106,100
2018/09/13 1,955 2,008 1,955 1,966 109,100
2018/09/12 2,018 2,018 1,961 1,963 67,200
2018/09/11 2,014 2,019 1,993 2,008 90,300
2018/09/10 2,020 2,040 2,018 2,023 62,400
2018/09/07 2,022 2,031 2,016 2,022 67,700
2018/09/06 2,031 2,050 2,015 2,040 141,200
2018/09/05 2,056 2,063 2,033 2,046 75,300
2018/09/04 2,061 2,069 2,035 2,043 122,000
2018/09/03 2,066 2,067 2,022 2,037 63,800
2018/08/31 2,046 2,069 2,035 2,057 72,000
2018/08/30 2,076 2,088 2,036 2,050 93,000
2018/08/29 2,050 2,069 2,050 2,067 92,400
2018/08/28 2,048 2,065 2,034 2,046 95,000
2018/08/27 2,019 2,047 2,017 2,041 75,200
2018/08/24 1,992 2,013 1,986 2,010 66,100
2018/08/23 1,980 1,988 1,974 1,976 42,500
2018/08/22 1,950 1,978 1,943 1,978 51,300
2018/08/21 1,947 1,951 1,930 1,941 50,000
2018/08/20 1,960 1,972 1,946 1,947 74,100
2018/08/17 1,951 1,959 1,943 1,958 74,500
2018/08/16 1,940 1,956 1,928 1,950 55,800
2018/08/15 1,956 1,963 1,945 1,958 60,000
2018/08/14 1,961 1,967 1,940 1,955 103,900
2018/08/13 1,997 1,997 1,956 1,961 73,800
2018/08/10 2,019 2,019 1,990 1,997 88,000
2018/08/09 2,031 2,035 2,021 2,030 49,300
2018/08/08 2,031 2,047 2,024 2,028 67,800
2018/08/07 2,020 2,052 2,017 2,047 42,900
2018/08/06 2,036 2,056 2,025 2,035 71,400
2018/08/03 2,039 2,039 2,013 2,028 60,100
2018/08/02 2,051 2,065 2,031 2,036 74,300
2018/08/01 2,043 2,051 2,027 2,045 69,600
2018/07/31 2,036 2,050 2,015 2,039 93,700
2018/07/30 2,020 2,037 2,014 2,035 53,300
2018/07/27 2,031 2,038 2,026 2,034 40,500
2018/07/26 2,006 2,030 2,003 2,029 108,000
2018/07/25 1,994 1,994 1,968 1,980 124,000
2018/07/24 2,008 2,010 1,983 1,990 61,000
2018/07/23 1,994 2,009 1,984 2,003 62,300
2018/07/20 2,020 2,020 1,974 1,988 76,500
2018/07/19 2,012 2,025 2,003 2,020 36,400
2018/07/18 1,987 2,017 1,987 2,012 69,300
2018/07/17 1,989 2,008 1,978 1,985 74,600
2018/07/13 1,965 1,983 1,956 1,983 56,500
2018/07/12 1,980 1,980 1,948 1,952 36,500
2018/07/11 1,970 1,980 1,943 1,974 75,900
2018/07/10 1,998 2,003 1,981 1,986 102,300
2018/07/09 1,965 1,989 1,962 1,978 115,300
2018/07/06 1,912 1,943 1,912 1,941 71,500
2018/07/05 1,918 1,931 1,905 1,909 98,100
2018/07/04 1,905 1,926 1,902 1,919 86,400
2018/07/03 1,953 1,953 1,903 1,916 94,400
2018/07/02 1,968 1,986 1,945 1,947 91,500
2018/06/29 1,918 1,945 1,904 1,942 79,900
2018/06/28 1,911 1,922 1,899 1,922 69,700
2018/06/27 1,914 1,942 1,914 1,929 73,900
2018/06/26 1,900 1,914 1,882 1,914 93,600
2018/06/25 1,951 1,951 1,909 1,911 51,300
2018/06/22 1,949 1,950 1,921 1,948 59,100
2018/06/21 1,962 1,982 1,948 1,950 45,800
2018/06/20 1,947 1,965 1,920 1,960 84,100
2018/06/19 1,970 1,983 1,948 1,948 76,500
2018/06/18 2,001 2,009 1,967 1,976 88,700
2018/06/15 2,045 2,045 2,009 2,011 64,500
2018/06/14 2,028 2,037 2,016 2,024 75,100
2018/06/13 2,045 2,047 2,031 2,034 53,400
2018/06/12 2,060 2,070 2,045 2,050 65,100
2018/06/11 2,049 2,059 2,041 2,051 54,500
2018/06/08 2,013 2,054 2,013 2,048 109,000
2018/06/07 2,012 2,032 2,006 2,021 73,300
2018/06/06 1,971 2,019 1,971 2,010 110,900
2018/06/05 1,965 1,979 1,945 1,969 107,500
2018/06/04 1,983 2,012 1,971 1,979 106,800
2018/06/01 1,960 1,990 1,935 1,982 125,500
2018/05/31 1,990 1,996 1,969 1,978 143,300
2018/05/30 2,018 2,018 1,988 1,995 82,400
2018/05/29 2,050 2,062 2,021 2,028 61,800
2018/05/28 2,084 2,086 2,054 2,055 60,600
2018/05/25 2,106 2,125 2,086 2,086 56,200
2018/05/24 2,130 2,133 2,091 2,102 85,000
2018/05/23 2,130 2,136 2,116 2,130 68,600
2018/05/22 2,123 2,135 2,111 2,123 43,800
2018/05/21 2,119 2,121 2,091 2,121 100,200
2018/05/18 2,140 2,140 2,101 2,122 61,000
2018/05/17 2,127 2,128 2,107 2,118 54,800
2018/05/16 2,118 2,140 2,103 2,116 133,400
2018/05/15 2,101 2,128 2,091 2,109 211,400
2018/05/14 2,100 2,126 2,018 2,065 449,700
2018/05/11 2,295 2,304 2,282 2,290 92,500
2018/05/10 2,266 2,280 2,260 2,274 32,000
2018/05/09 2,280 2,297 2,260 2,273 47,600
2018/05/08 2,275 2,299 2,257 2,277 71,100
2018/05/07 2,277 2,277 2,251 2,273 31,700
2018/05/02 2,279 2,283 2,268 2,277 23,400
2018/05/01 2,265 2,282 2,249 2,277 44,300
2018/04/27 2,285 2,285 2,248 2,267 57,700
2018/04/26 2,265 2,292 2,265 2,272 90,400
2018/04/25 2,253 2,261 2,245 2,253 63,800
2018/04/24 2,241 2,259 2,235 2,253 67,900
2018/04/23 2,239 2,254 2,225 2,225 48,400
2018/04/20 2,234 2,250 2,225 2,237 53,400
2018/04/19 2,249 2,263 2,235 2,235 87,900
2018/04/18 2,221 2,243 2,212 2,238 50,800
2018/04/17 2,243 2,252 2,211 2,212 66,300
2018/04/16 2,222 2,244 2,216 2,239 33,100
2018/04/13 2,214 2,246 2,214 2,228 46,000
2018/04/12 2,219 2,228 2,199 2,206 66,600
2018/04/11 2,204 2,218 2,195 2,212 55,900
2018/04/10 2,190 2,213 2,181 2,208 55,400
2018/04/09 2,196 2,205 2,182 2,195 51,500
2018/04/06 2,229 2,229 2,193 2,201 65,200
2018/04/05 2,215 2,224 2,198 2,208 69,600
2018/04/04 2,203 2,210 2,188 2,198 46,900
2018/04/03 2,189 2,217 2,169 2,198 68,000
2018/04/02 2,200 2,241 2,186 2,213 78,000
2018/03/30 2,179 2,196 2,168 2,181 76,500
2018/03/29 2,219 2,220 2,156 2,175 68,600
2018/03/28 2,185 2,195 2,170 2,193 110,100
2018/03/27 2,250 2,266 2,245 2,266 162,000
2018/03/26 2,216 2,217 2,170 2,216 108,000
2018/03/23 2,250 2,251 2,196 2,206 120,100
2018/03/22 2,260 2,283 2,250 2,271 82,900
2018/03/20 2,251 2,265 2,247 2,259 72,400
2018/03/19 2,280 2,297 2,245 2,283 75,400
2018/03/16 2,305 2,310 2,278 2,283 82,500
2018/03/15 2,294 2,307 2,264 2,305 49,300
2018/03/14 2,288 2,306 2,284 2,292 66,800
2018/03/13 2,287 2,288 2,263 2,288 54,400
2018/03/12 2,272 2,277 2,249 2,275 68,600
2018/03/09 2,243 2,259 2,216 2,233 164,700
2018/03/08 2,217 2,234 2,209 2,219 98,500
2018/03/07 2,192 2,214 2,181 2,187 62,000
2018/03/06 2,240 2,250 2,204 2,206 66,700
2018/03/05 2,225 2,231 2,196 2,205 95,800
2018/03/02 2,248 2,248 2,224 2,226 100,000
2018/03/01 2,300 2,300 2,271 2,277 72,000
2018/02/28 2,310 2,333 2,304 2,305 87,500
2018/02/27 2,325 2,329 2,301 2,312 83,900
2018/02/26 2,292 2,324 2,276 2,309 108,400
2018/02/23 2,244 2,286 2,240 2,283 121,500
2018/02/22 2,219 2,239 2,196 2,234 80,900
2018/02/21 2,217 2,229 2,193 2,225 133,800
2018/02/20 2,215 2,216 2,192 2,214 49,900
2018/02/19 2,181 2,212 2,169 2,212 61,200
2018/02/16 2,149 2,158 2,134 2,149 62,100
2018/02/15 2,130 2,152 2,115 2,123 96,600
2018/02/14 2,146 2,164 2,099 2,113 149,900
2018/02/13 2,212 2,217 2,146 2,148 131,400
2018/02/09 2,143 2,172 2,131 2,171 202,000
2018/02/08 2,257 2,296 2,177 2,193 445,300
2018/02/07 2,323 2,360 2,258 2,259 227,100
2018/02/06 2,288 2,294 2,212 2,264 211,900
2018/02/05 2,381 2,393 2,352 2,377 138,800
2018/02/02 2,413 2,426 2,396 2,416 80,600
2018/02/01 2,417 2,431 2,403 2,429 110,200
2018/01/31 2,435 2,451 2,416 2,416 150,200
2018/01/30 2,436 2,456 2,425 2,429 174,600
2018/01/29 2,409 2,447 2,404 2,437 163,700
2018/01/26 2,395 2,427 2,395 2,403 123,600
2018/01/25 2,398 2,401 2,381 2,388 112,400
2018/01/24 2,421 2,421 2,398 2,416 99,400
2018/01/23 2,422 2,423 2,402 2,416 81,500
2018/01/22 2,435 2,439 2,407 2,413 94,000
2018/01/19 2,421 2,434 2,417 2,433 60,300
2018/01/18 2,480 2,480 2,407 2,409 222,400
2018/01/17 2,450 2,471 2,446 2,459 74,400
2018/01/16 2,458 2,466 2,448 2,464 142,800
2018/01/15 2,433 2,453 2,429 2,449 136,900
2018/01/12 2,453 2,458 2,413 2,424 241,700
2018/01/11 2,443 2,463 2,433 2,455 130,000
2018/01/10 2,431 2,469 2,430 2,442 359,300
2018/01/09 2,445 2,445 2,418 2,429 143,400
2018/01/05 2,408 2,432 2,406 2,412 122,000
2018/01/04 2,377 2,404 2,371 2,399 225,500

このページの先頭へ