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
2019/12/30 1,373 1,373 1,354 1,356 48,000
2019/12/27 1,371 1,386 1,371 1,382 23,900
2019/12/26 1,350 1,366 1,341 1,365 65,300
2019/12/25 1,388 1,388 1,342 1,350 47,300
2019/12/24 1,382 1,385 1,368 1,372 34,600
2019/12/23 1,400 1,410 1,383 1,383 37,600
2019/12/20 1,406 1,414 1,397 1,402 31,400
2019/12/19 1,402 1,415 1,402 1,404 44,100
2019/12/18 1,427 1,427 1,395 1,402 39,000
2019/12/17 1,430 1,436 1,404 1,429 46,800
2019/12/16 1,397 1,429 1,397 1,429 62,400
2019/12/13 1,400 1,428 1,392 1,395 98,600
2019/12/12 1,380 1,395 1,378 1,380 49,800
2019/12/11 1,394 1,401 1,380 1,383 34,500
2019/12/10 1,388 1,393 1,377 1,388 32,300
2019/12/09 1,399 1,401 1,380 1,393 35,000
2019/12/06 1,390 1,390 1,372 1,386 59,300
2019/12/05 1,401 1,402 1,382 1,391 31,300
2019/12/04 1,358 1,394 1,354 1,392 40,400
2019/12/03 1,380 1,380 1,357 1,376 40,400
2019/12/02 1,390 1,400 1,388 1,389 27,300
2019/11/29 1,392 1,399 1,391 1,398 19,700
2019/11/28 1,406 1,406 1,381 1,387 30,100
2019/11/27 1,404 1,408 1,395 1,406 33,600
2019/11/26 1,416 1,433 1,401 1,401 49,100
2019/11/25 1,393 1,414 1,393 1,412 29,300
2019/11/22 1,390 1,404 1,378 1,378 26,800
2019/11/21 1,381 1,390 1,358 1,390 27,900
2019/11/20 1,382 1,388 1,376 1,380 22,500
2019/11/19 1,382 1,390 1,373 1,385 27,700
2019/11/18 1,413 1,415 1,383 1,393 31,700
2019/11/15 1,407 1,428 1,402 1,413 40,600
2019/11/14 1,380 1,413 1,374 1,406 65,400
2019/11/13 1,404 1,404 1,366 1,376 47,400
2019/11/12 1,400 1,402 1,380 1,392 45,400
2019/11/11 1,380 1,407 1,380 1,398 86,700
2019/11/08 1,447 1,448 1,424 1,437 58,100
2019/11/07 1,440 1,449 1,418 1,422 53,800
2019/11/06 1,456 1,456 1,427 1,438 49,500
2019/11/05 1,418 1,452 1,413 1,452 74,900
2019/11/01 1,388 1,395 1,372 1,392 34,300
2019/10/31 1,407 1,407 1,383 1,399 33,700
2019/10/30 1,390 1,399 1,368 1,399 105,300
2019/10/29 1,404 1,422 1,403 1,405 43,400
2019/10/28 1,393 1,400 1,390 1,396 24,400
2019/10/25 1,398 1,398 1,380 1,393 23,200
2019/10/24 1,398 1,399 1,389 1,391 25,600
2019/10/23 1,378 1,390 1,363 1,390 38,600
2019/10/21 1,373 1,380 1,369 1,370 15,600
2019/10/18 1,370 1,389 1,358 1,364 43,100
2019/10/17 1,375 1,377 1,361 1,369 32,100
2019/10/16 1,374 1,392 1,360 1,373 44,700
2019/10/15 1,350 1,366 1,341 1,355 44,200
2019/10/11 1,328 1,333 1,316 1,333 33,900
2019/10/10 1,328 1,328 1,300 1,317 23,700
2019/10/09 1,302 1,318 1,295 1,318 28,500
2019/10/08 1,291 1,318 1,291 1,318 39,800
2019/10/07 1,296 1,299 1,274 1,278 33,200
2019/10/04 1,282 1,308 1,273 1,298 41,500
2019/10/03 1,298 1,303 1,278 1,291 55,500
2019/10/02 1,340 1,349 1,326 1,338 40,600
2019/10/01 1,321 1,348 1,318 1,340 50,400
2019/09/30 1,352 1,358 1,323 1,323 39,400
2019/09/27 1,377 1,379 1,357 1,372 52,800
2019/09/26 1,399 1,419 1,384 1,391 94,300
2019/09/25 1,375 1,379 1,364 1,371 33,300
2019/09/24 1,393 1,408 1,378 1,380 68,100
2019/09/20 1,388 1,398 1,374 1,396 64,300
2019/09/19 1,364 1,393 1,364 1,375 50,200
2019/09/18 1,378 1,384 1,359 1,364 51,300
2019/09/17 1,368 1,380 1,355 1,374 55,000
2019/09/13 1,370 1,373 1,347 1,366 100,800
2019/09/12 1,371 1,382 1,354 1,374 53,300
2019/09/11 1,329 1,365 1,329 1,357 86,100
2019/09/10 1,292 1,318 1,292 1,318 45,300
2019/09/09 1,278 1,289 1,275 1,289 55,500
2019/09/06 1,301 1,308 1,283 1,289 23,400
2019/09/05 1,273 1,302 1,273 1,297 48,600
2019/09/04 1,287 1,287 1,270 1,270 24,000
2019/09/03 1,273 1,296 1,271 1,294 23,200
2019/09/02 1,290 1,290 1,270 1,273 26,400
2019/08/30 1,255 1,301 1,255 1,297 70,500
2019/08/29 1,231 1,245 1,225 1,245 34,400
2019/08/28 1,261 1,268 1,220 1,226 59,400
2019/08/27 1,260 1,275 1,254 1,269 32,700
2019/08/26 1,294 1,294 1,237 1,245 122,100
2019/08/23 1,332 1,332 1,311 1,318 43,400
2019/08/22 1,341 1,345 1,315 1,320 50,900
2019/08/21 1,350 1,357 1,335 1,338 54,000
2019/08/20 1,355 1,371 1,355 1,369 33,000
2019/08/19 1,374 1,380 1,352 1,352 54,100
2019/08/16 1,357 1,379 1,356 1,358 48,200
2019/08/15 1,338 1,367 1,338 1,363 41,800
2019/08/14 1,379 1,387 1,356 1,371 86,000
2019/08/13 1,360 1,367 1,344 1,367 46,600
2019/08/09 1,371 1,388 1,365 1,376 81,900
2019/08/08 1,311 1,366 1,311 1,350 98,200
2019/08/07 1,375 1,388 1,314 1,321 189,000
2019/08/06 1,330 1,365 1,321 1,362 76,000
2019/08/05 1,390 1,390 1,351 1,375 128,700
2019/08/02 1,421 1,422 1,390 1,394 104,800
2019/08/01 1,443 1,458 1,438 1,452 40,900
2019/07/31 1,453 1,466 1,449 1,456 114,700
2019/07/30 1,435 1,458 1,435 1,457 107,600
2019/07/29 1,428 1,436 1,418 1,433 64,900
2019/07/26 1,435 1,437 1,419 1,433 52,500
2019/07/25 1,454 1,457 1,436 1,446 58,500
2019/07/24 1,438 1,443 1,433 1,438 52,200
2019/07/23 1,408 1,440 1,408 1,435 61,400
2019/07/22 1,403 1,427 1,403 1,410 51,200
2019/07/19 1,382 1,415 1,378 1,411 48,100
2019/07/18 1,412 1,412 1,378 1,379 94,400
2019/07/17 1,415 1,423 1,411 1,417 70,800
2019/07/16 1,412 1,427 1,408 1,423 56,600
2019/07/12 1,427 1,427 1,408 1,410 65,100
2019/07/11 1,418 1,434 1,412 1,432 56,600
2019/07/10 1,403 1,420 1,402 1,414 66,300
2019/07/09 1,416 1,426 1,410 1,418 42,600
2019/07/08 1,430 1,430 1,415 1,422 74,400
2019/07/05 1,428 1,434 1,419 1,432 64,600
2019/07/04 1,434 1,438 1,422 1,437 45,600
2019/07/03 1,416 1,431 1,412 1,423 61,300
2019/07/02 1,421 1,428 1,412 1,421 62,000
2019/07/01 1,445 1,452 1,395 1,431 152,000
2019/06/28 1,411 1,417 1,402 1,405 46,000
2019/06/27 1,386 1,420 1,381 1,420 71,100
2019/06/26 1,375 1,389 1,372 1,381 68,000
2019/06/25 1,390 1,400 1,377 1,380 72,400
2019/06/24 1,391 1,402 1,389 1,395 42,100
2019/06/21 1,395 1,401 1,388 1,395 59,000
2019/06/20 1,407 1,410 1,383 1,397 78,500
2019/06/19 1,386 1,415 1,386 1,407 82,400
2019/06/18 1,370 1,384 1,368 1,380 83,100
2019/06/17 1,397 1,398 1,374 1,375 81,700
2019/06/14 1,404 1,410 1,391 1,397 68,900
2019/06/13 1,412 1,416 1,384 1,397 83,800
2019/06/12 1,432 1,444 1,420 1,423 81,500
2019/06/11 1,422 1,452 1,417 1,442 80,200
2019/06/10 1,405 1,430 1,405 1,421 60,300
2019/06/07 1,373 1,404 1,372 1,398 93,900
2019/06/06 1,406 1,417 1,380 1,380 81,300
2019/06/05 1,408 1,426 1,402 1,420 104,100
2019/06/04 1,367 1,382 1,362 1,382 131,100
2019/06/03 1,362 1,373 1,356 1,367 131,500
2019/05/31 1,385 1,392 1,376 1,379 58,900
2019/05/30 1,381 1,394 1,368 1,392 111,500
2019/05/29 1,400 1,400 1,372 1,391 106,300
2019/05/28 1,419 1,423 1,410 1,411 90,500
2019/05/27 1,433 1,433 1,406 1,409 110,600
2019/05/24 1,430 1,432 1,413 1,430 143,600
2019/05/23 1,480 1,481 1,448 1,454 91,300
2019/05/22 1,502 1,502 1,479 1,480 69,000
2019/05/21 1,468 1,489 1,461 1,475 56,800
2019/05/20 1,517 1,524 1,463 1,481 86,500
2019/05/17 1,518 1,520 1,462 1,505 114,200
2019/05/16 1,520 1,521 1,471 1,502 161,900
2019/05/15 1,695 1,695 1,516 1,527 184,100
2019/05/14 1,650 1,692 1,642 1,671 81,100
2019/05/13 1,698 1,723 1,682 1,682 72,500
2019/05/10 1,676 1,718 1,673 1,691 91,700
2019/05/09 1,685 1,689 1,663 1,678 99,800
2019/05/08 1,719 1,719 1,691 1,693 76,400
2019/05/07 1,787 1,790 1,740 1,742 86,400
2019/04/26 1,795 1,812 1,776 1,804 51,400
2019/04/25 1,792 1,799 1,774 1,798 41,500
2019/04/24 1,790 1,796 1,772 1,778 39,200
2019/04/23 1,791 1,794 1,772 1,791 37,500
2019/04/22 1,783 1,783 1,768 1,783 30,500
2019/04/19 1,784 1,792 1,779 1,783 29,900
2019/04/18 1,823 1,826 1,769 1,777 61,200
2019/04/17 1,816 1,826 1,812 1,825 69,200
2019/04/16 1,814 1,822 1,802 1,815 39,300
2019/04/15 1,799 1,828 1,799 1,821 97,300
2019/04/12 1,776 1,779 1,759 1,768 54,500
2019/04/11 1,790 1,794 1,774 1,778 52,200
2019/04/10 1,799 1,801 1,790 1,798 36,400
2019/04/09 1,786 1,819 1,786 1,819 95,800
2019/04/08 1,802 1,812 1,790 1,807 67,100
2019/04/05 1,790 1,806 1,790 1,805 86,400
2019/04/04 1,785 1,808 1,777 1,790 102,000
2019/04/03 1,770 1,791 1,765 1,786 99,400
2019/04/02 1,750 1,779 1,750 1,773 106,600
2019/04/01 1,706 1,762 1,706 1,750 170,100
2019/03/29 1,674 1,693 1,669 1,681 88,200
2019/03/28 1,696 1,700 1,660 1,661 119,500
2019/03/27 1,723 1,751 1,703 1,716 236,900
2019/03/26 1,800 1,837 1,793 1,837 261,300
2019/03/25 1,810 1,814 1,787 1,800 102,900
2019/03/22 1,810 1,831 1,805 1,829 130,100
2019/03/20 1,796 1,814 1,793 1,812 83,000
2019/03/19 1,809 1,813 1,795 1,804 71,100
2019/03/18 1,768 1,799 1,757 1,798 125,100
2019/03/15 1,765 1,778 1,763 1,769 98,300
2019/03/14 1,766 1,769 1,753 1,757 66,500
2019/03/13 1,764 1,782 1,753 1,760 86,400
2019/03/12 1,765 1,789 1,755 1,778 73,000
2019/03/11 1,758 1,762 1,746 1,751 72,400
2019/03/08 1,777 1,789 1,746 1,746 98,000
2019/03/07 1,780 1,792 1,777 1,791 76,500
2019/03/06 1,785 1,807 1,785 1,794 60,300
2019/03/05 1,773 1,796 1,773 1,796 65,400
2019/03/04 1,780 1,789 1,773 1,787 91,900
2019/03/01 1,788 1,802 1,774 1,775 65,500
2019/02/28 1,783 1,796 1,776 1,788 77,100
2019/02/27 1,788 1,805 1,781 1,790 129,800
2019/02/26 1,782 1,798 1,776 1,794 106,900
2019/02/25 1,745 1,770 1,737 1,770 76,600
2019/02/22 1,746 1,746 1,725 1,739 88,400
2019/02/21 1,760 1,766 1,749 1,760 42,400
2019/02/20 1,769 1,776 1,745 1,756 61,700
2019/02/19 1,760 1,771 1,750 1,769 70,900
2019/02/18 1,770 1,781 1,749 1,761 84,100
2019/02/15 1,743 1,751 1,728 1,748 63,600
2019/02/14 1,736 1,768 1,730 1,753 72,900
2019/02/13 1,739 1,754 1,721 1,737 114,400
2019/02/12 1,690 1,732 1,645 1,731 130,700
2019/02/08 1,720 1,735 1,702 1,717 84,800
2019/02/07 1,729 1,746 1,725 1,746 69,000
2019/02/06 1,759 1,762 1,729 1,732 83,400
2019/02/05 1,750 1,765 1,747 1,759 95,000
2019/02/04 1,724 1,735 1,714 1,735 64,400
2019/02/01 1,716 1,731 1,707 1,711 69,000
2019/01/31 1,731 1,733 1,703 1,713 104,000
2019/01/30 1,734 1,735 1,705 1,705 104,300
2019/01/29 1,712 1,738 1,705 1,736 66,900
2019/01/28 1,708 1,724 1,705 1,715 42,800
2019/01/25 1,694 1,724 1,690 1,707 62,800
2019/01/24 1,666 1,692 1,656 1,689 51,100
2019/01/23 1,665 1,676 1,648 1,664 48,700
2019/01/22 1,692 1,696 1,673 1,678 35,800
2019/01/21 1,665 1,687 1,665 1,685 57,900
2019/01/18 1,652 1,676 1,647 1,669 44,300
2019/01/17 1,660 1,668 1,641 1,652 52,600
2019/01/16 1,661 1,661 1,639 1,642 47,400
2019/01/15 1,620 1,659 1,613 1,659 51,600
2019/01/11 1,642 1,642 1,618 1,635 64,800
2019/01/10 1,650 1,655 1,625 1,632 69,200
2019/01/09 1,650 1,656 1,639 1,650 54,900
2019/01/08 1,657 1,671 1,647 1,658 68,700
2019/01/07 1,630 1,654 1,619 1,642 77,700
2019/01/04 1,556 1,593 1,533 1,590 121,100

このページの先頭へ