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 |
---|---|---|---|---|---|
2020/12/30 | 899 | 909 | 889 | 892 | 171,400 |
2020/12/29 | 891 | 911 | 880 | 909 | 258,800 |
2020/12/28 | 904 | 908 | 877 | 891 | 243,100 |
2020/12/25 | 915 | 916 | 899 | 908 | 65,800 |
2020/12/24 | 915 | 921 | 904 | 909 | 84,700 |
2020/12/23 | 914 | 926 | 893 | 907 | 239,300 |
2020/12/22 | 905 | 927 | 903 | 920 | 145,800 |
2020/12/21 | 929 | 929 | 902 | 911 | 171,000 |
2020/12/18 | 950 | 954 | 904 | 917 | 561,500 |
2020/12/17 | 920 | 941 | 915 | 920 | 194,800 |
2020/12/16 | 939 | 940 | 918 | 919 | 142,300 |
2020/12/15 | 902 | 970 | 902 | 943 | 335,300 |
2020/12/14 | 871 | 893 | 866 | 887 | 119,700 |
2020/12/11 | 861 | 874 | 856 | 871 | 106,300 |
2020/12/10 | 867 | 868 | 854 | 860 | 118,700 |
2020/12/09 | 855 | 868 | 846 | 867 | 132,600 |
2020/12/08 | 858 | 868 | 850 | 852 | 168,100 |
2020/12/07 | 885 | 885 | 859 | 871 | 146,600 |
2020/12/04 | 870 | 882 | 857 | 872 | 176,800 |
2020/12/03 | 870 | 878 | 861 | 867 | 129,500 |
2020/12/02 | 885 | 886 | 865 | 876 | 117,600 |
2020/12/01 | 865 | 877 | 861 | 876 | 94,500 |
2020/11/30 | 890 | 890 | 865 | 865 | 92,300 |
2020/11/27 | 892 | 901 | 887 | 891 | 86,200 |
2020/11/26 | 876 | 890 | 866 | 884 | 58,200 |
2020/11/25 | 897 | 898 | 876 | 876 | 79,100 |
2020/11/24 | 908 | 908 | 882 | 882 | 55,400 |
2020/11/20 | 865 | 888 | 860 | 884 | 49,700 |
2020/11/19 | 873 | 880 | 863 | 873 | 104,700 |
2020/11/18 | 861 | 885 | 851 | 882 | 84,900 |
2020/11/17 | 878 | 880 | 856 | 867 | 101,700 |
2020/11/16 | 870 | 877 | 854 | 869 | 108,000 |
2020/11/13 | 874 | 874 | 846 | 857 | 131,600 |
2020/11/12 | 915 | 915 | 877 | 884 | 88,600 |
2020/11/11 | 940 | 940 | 895 | 912 | 163,900 |
2020/11/10 | 925 | 946 | 914 | 930 | 119,500 |
2020/11/09 | 915 | 915 | 889 | 900 | 57,600 |
2020/11/06 | 900 | 900 | 880 | 898 | 74,800 |
2020/11/05 | 901 | 902 | 881 | 896 | 68,800 |
2020/11/04 | 905 | 905 | 885 | 896 | 108,500 |
2020/11/02 | 896 | 913 | 889 | 903 | 56,500 |
2020/10/30 | 906 | 906 | 879 | 886 | 54,400 |
2020/10/29 | 881 | 914 | 879 | 908 | 46,200 |
2020/10/28 | 916 | 916 | 886 | 890 | 75,200 |
2020/10/27 | 909 | 931 | 902 | 931 | 52,800 |
2020/10/26 | 915 | 927 | 912 | 917 | 38,800 |
2020/10/23 | 913 | 918 | 906 | 911 | 23,500 |
2020/10/22 | 920 | 921 | 907 | 915 | 46,900 |
2020/10/21 | 901 | 926 | 901 | 920 | 81,600 |
2020/10/20 | 911 | 911 | 893 | 901 | 41,100 |
2020/10/19 | 909 | 919 | 908 | 915 | 51,300 |
2020/10/16 | 902 | 904 | 888 | 897 | 46,100 |
2020/10/15 | 893 | 911 | 885 | 906 | 60,600 |
2020/10/14 | 910 | 910 | 892 | 893 | 21,100 |
2020/10/13 | 911 | 918 | 896 | 917 | 22,800 |
2020/10/12 | 914 | 916 | 895 | 909 | 40,800 |
2020/10/09 | 920 | 920 | 892 | 904 | 51,700 |
2020/10/08 | 925 | 925 | 912 | 917 | 42,400 |
2020/10/07 | 917 | 932 | 912 | 916 | 37,100 |
2020/10/06 | 926 | 937 | 911 | 925 | 41,600 |
2020/10/05 | 919 | 941 | 914 | 926 | 74,100 |
2020/10/02 | 930 | 937 | 910 | 917 | 75,700 |
2020/09/30 | 973 | 979 | 933 | 938 | 82,800 |
2020/09/29 | 997 | 997 | 966 | 984 | 59,700 |
2020/09/28 | 961 | 1,000 | 951 | 999 | 150,100 |
2020/09/25 | 956 | 963 | 921 | 931 | 118,800 |
2020/09/24 | 959 | 963 | 934 | 937 | 64,900 |
2020/09/23 | 968 | 972 | 944 | 953 | 102,500 |
2020/09/18 | 944 | 975 | 944 | 973 | 88,100 |
2020/09/17 | 947 | 953 | 932 | 944 | 40,700 |
2020/09/16 | 933 | 947 | 928 | 946 | 60,800 |
2020/09/15 | 930 | 939 | 916 | 931 | 45,700 |
2020/09/14 | 907 | 942 | 906 | 936 | 111,400 |
2020/09/11 | 900 | 902 | 882 | 888 | 82,200 |
2020/09/10 | 894 | 902 | 888 | 899 | 52,800 |
2020/09/09 | 873 | 903 | 870 | 899 | 74,600 |
2020/09/08 | 856 | 889 | 856 | 881 | 64,100 |
2020/09/07 | 861 | 866 | 852 | 852 | 62,300 |
2020/09/04 | 860 | 868 | 851 | 864 | 57,700 |
2020/09/03 | 878 | 880 | 857 | 875 | 98,000 |
2020/09/02 | 874 | 876 | 861 | 863 | 71,300 |
2020/09/01 | 900 | 900 | 864 | 874 | 128,500 |
2020/08/31 | 875 | 896 | 875 | 894 | 71,600 |
2020/08/28 | 903 | 903 | 863 | 870 | 124,000 |
2020/08/27 | 905 | 906 | 894 | 903 | 31,700 |
2020/08/26 | 925 | 925 | 906 | 906 | 25,300 |
2020/08/25 | 912 | 931 | 908 | 925 | 49,700 |
2020/08/24 | 909 | 909 | 894 | 897 | 24,500 |
2020/08/21 | 892 | 915 | 889 | 912 | 33,900 |
2020/08/20 | 905 | 911 | 890 | 890 | 45,900 |
2020/08/19 | 930 | 930 | 908 | 913 | 25,300 |
2020/08/18 | 918 | 932 | 908 | 930 | 53,000 |
2020/08/17 | 933 | 936 | 911 | 922 | 62,700 |
2020/08/14 | 936 | 951 | 928 | 942 | 57,900 |
2020/08/13 | 945 | 954 | 919 | 936 | 66,300 |
2020/08/12 | 904 | 938 | 904 | 938 | 76,300 |
2020/08/11 | 903 | 923 | 894 | 914 | 68,700 |
2020/08/07 | 900 | 904 | 882 | 891 | 66,400 |
2020/08/06 | 888 | 904 | 855 | 900 | 134,200 |
2020/08/05 | 897 | 897 | 861 | 873 | 82,300 |
2020/08/04 | 894 | 910 | 884 | 909 | 54,100 |
2020/08/03 | 849 | 886 | 848 | 884 | 50,900 |
2020/07/31 | 892 | 897 | 831 | 831 | 144,500 |
2020/07/30 | 933 | 934 | 896 | 898 | 76,100 |
2020/07/29 | 950 | 950 | 930 | 932 | 69,700 |
2020/07/28 | 959 | 972 | 951 | 957 | 42,400 |
2020/07/27 | 960 | 968 | 951 | 968 | 70,900 |
2020/07/22 | 995 | 997 | 970 | 970 | 34,800 |
2020/07/21 | 968 | 1,007 | 964 | 995 | 90,800 |
2020/07/20 | 968 | 974 | 952 | 969 | 30,000 |
2020/07/17 | 974 | 974 | 957 | 969 | 46,400 |
2020/07/16 | 993 | 993 | 968 | 972 | 53,400 |
2020/07/15 | 992 | 1,009 | 991 | 999 | 102,800 |
2020/07/14 | 989 | 989 | 973 | 977 | 33,300 |
2020/07/13 | 972 | 993 | 969 | 988 | 69,100 |
2020/07/10 | 1,005 | 1,016 | 954 | 957 | 184,100 |
2020/07/09 | 946 | 962 | 941 | 945 | 80,900 |
2020/07/08 | 953 | 1,010 | 953 | 960 | 140,800 |
2020/07/07 | 975 | 975 | 955 | 958 | 33,700 |
2020/07/06 | 931 | 973 | 920 | 973 | 56,900 |
2020/07/03 | 956 | 960 | 932 | 939 | 44,800 |
2020/07/02 | 974 | 974 | 944 | 948 | 68,100 |
2020/07/01 | 979 | 986 | 966 | 971 | 55,700 |
2020/06/30 | 1,015 | 1,019 | 982 | 982 | 56,800 |
2020/06/29 | 985 | 1,014 | 985 | 990 | 54,900 |
2020/06/26 | 994 | 1,007 | 989 | 1,000 | 52,100 |
2020/06/25 | 986 | 1,003 | 976 | 997 | 44,500 |
2020/06/24 | 996 | 1,006 | 982 | 987 | 29,800 |
2020/06/23 | 1,014 | 1,016 | 988 | 995 | 36,500 |
2020/06/22 | 1,012 | 1,020 | 994 | 994 | 31,000 |
2020/06/19 | 1,007 | 1,026 | 1,001 | 1,019 | 63,300 |
2020/06/18 | 1,015 | 1,017 | 995 | 1,015 | 49,100 |
2020/06/17 | 1,025 | 1,032 | 1,009 | 1,015 | 69,600 |
2020/06/16 | 976 | 1,017 | 972 | 1,017 | 76,600 |
2020/06/15 | 964 | 982 | 955 | 955 | 49,900 |
2020/06/12 | 961 | 969 | 943 | 964 | 58,200 |
2020/06/11 | 998 | 1,001 | 961 | 971 | 85,700 |
2020/06/10 | 1,018 | 1,035 | 1,002 | 1,012 | 60,500 |
2020/06/09 | 1,060 | 1,060 | 1,012 | 1,022 | 61,400 |
2020/06/08 | 1,035 | 1,065 | 1,021 | 1,061 | 91,600 |
2020/06/05 | 1,010 | 1,022 | 1,000 | 1,008 | 88,800 |
2020/06/04 | 1,005 | 1,012 | 995 | 1,012 | 43,400 |
2020/06/03 | 992 | 1,004 | 992 | 1,004 | 47,700 |
2020/06/02 | 974 | 991 | 968 | 987 | 61,700 |
2020/06/01 | 985 | 986 | 966 | 967 | 39,400 |
2020/05/29 | 997 | 1,005 | 979 | 996 | 90,900 |
2020/05/28 | 974 | 998 | 963 | 997 | 92,600 |
2020/05/27 | 951 | 966 | 931 | 966 | 95,500 |
2020/05/26 | 947 | 957 | 932 | 948 | 129,100 |
2020/05/25 | 966 | 966 | 936 | 940 | 74,200 |
2020/05/22 | 967 | 967 | 946 | 950 | 39,000 |
2020/05/21 | 975 | 975 | 962 | 968 | 31,900 |
2020/05/20 | 975 | 986 | 953 | 974 | 78,900 |
2020/05/19 | 1,020 | 1,031 | 992 | 1,012 | 42,600 |
2020/05/18 | 1,000 | 1,005 | 992 | 1,000 | 24,600 |
2020/05/15 | 997 | 1,003 | 986 | 1,000 | 27,900 |
2020/05/14 | 995 | 997 | 986 | 989 | 25,000 |
2020/05/13 | 999 | 1,012 | 990 | 1,004 | 43,000 |
2020/05/12 | 1,023 | 1,023 | 996 | 1,000 | 47,000 |
2020/05/11 | 1,054 | 1,054 | 1,013 | 1,016 | 74,300 |
2020/05/08 | 1,016 | 1,056 | 1,016 | 1,056 | 35,000 |
2020/05/07 | 978 | 1,011 | 970 | 1,000 | 43,900 |
2020/05/01 | 1,007 | 1,007 | 977 | 978 | 39,700 |
2020/04/30 | 1,027 | 1,044 | 1,010 | 1,010 | 68,600 |
2020/04/28 | 1,030 | 1,030 | 997 | 1,022 | 38,400 |
2020/04/27 | 1,018 | 1,041 | 1,018 | 1,035 | 54,000 |
2020/04/24 | 1,024 | 1,034 | 1,007 | 1,018 | 38,500 |
2020/04/23 | 965 | 1,035 | 964 | 1,032 | 39,500 |
2020/04/22 | 960 | 987 | 955 | 964 | 43,800 |
2020/04/21 | 978 | 998 | 973 | 984 | 20,200 |
2020/04/20 | 1,014 | 1,014 | 981 | 991 | 21,900 |
2020/04/17 | 1,010 | 1,043 | 992 | 1,014 | 41,800 |
2020/04/16 | 936 | 1,020 | 936 | 1,017 | 43,900 |
2020/04/15 | 1,026 | 1,026 | 940 | 956 | 70,200 |
2020/04/14 | 1,025 | 1,039 | 1,005 | 1,028 | 28,300 |
2020/04/13 | 1,050 | 1,050 | 1,010 | 1,017 | 25,700 |
2020/04/10 | 1,037 | 1,052 | 1,016 | 1,050 | 37,600 |
2020/04/09 | 1,001 | 1,039 | 991 | 1,031 | 48,200 |
2020/04/08 | 960 | 1,007 | 951 | 992 | 41,800 |
2020/04/07 | 960 | 970 | 927 | 967 | 53,100 |
2020/04/06 | 922 | 957 | 914 | 945 | 57,900 |
2020/04/03 | 920 | 950 | 904 | 922 | 29,700 |
2020/04/02 | 979 | 979 | 924 | 927 | 34,100 |
2020/04/01 | 1,029 | 1,029 | 970 | 985 | 64,800 |
2020/03/31 | 1,116 | 1,116 | 1,038 | 1,053 | 43,600 |
2020/03/30 | 1,106 | 1,122 | 1,072 | 1,116 | 74,000 |
2020/03/27 | 1,098 | 1,150 | 1,091 | 1,150 | 143,700 |
2020/03/26 | 1,009 | 1,049 | 981 | 1,048 | 99,100 |
2020/03/25 | 999 | 1,002 | 969 | 1,001 | 60,600 |
2020/03/24 | 1,000 | 1,000 | 932 | 969 | 73,900 |
2020/03/23 | 988 | 1,015 | 941 | 988 | 84,400 |
2020/03/19 | 914 | 999 | 910 | 990 | 138,800 |
2020/03/18 | 955 | 964 | 894 | 899 | 102,300 |
2020/03/17 | 846 | 1,000 | 831 | 985 | 119,700 |
2020/03/16 | 893 | 919 | 883 | 888 | 74,800 |
2020/03/13 | 891 | 916 | 860 | 893 | 116,500 |
2020/03/12 | 979 | 979 | 908 | 935 | 118,000 |
2020/03/11 | 967 | 1,005 | 967 | 989 | 125,000 |
2020/03/10 | 915 | 967 | 885 | 964 | 83,600 |
2020/03/09 | 956 | 980 | 928 | 941 | 112,500 |
2020/03/06 | 1,000 | 1,008 | 980 | 986 | 80,900 |
2020/03/05 | 1,038 | 1,042 | 1,008 | 1,016 | 42,600 |
2020/03/04 | 1,007 | 1,043 | 1,005 | 1,030 | 72,200 |
2020/03/03 | 1,060 | 1,073 | 1,028 | 1,031 | 61,900 |
2020/03/02 | 1,030 | 1,072 | 1,030 | 1,054 | 66,900 |
2020/02/28 | 1,056 | 1,066 | 1,035 | 1,044 | 81,700 |
2020/02/27 | 1,090 | 1,098 | 1,078 | 1,091 | 86,000 |
2020/02/26 | 1,069 | 1,092 | 1,065 | 1,087 | 60,300 |
2020/02/25 | 1,107 | 1,117 | 1,080 | 1,088 | 93,400 |
2020/02/21 | 1,184 | 1,196 | 1,165 | 1,165 | 41,700 |
2020/02/20 | 1,202 | 1,212 | 1,184 | 1,185 | 43,100 |
2020/02/19 | 1,193 | 1,201 | 1,184 | 1,191 | 23,100 |
2020/02/18 | 1,211 | 1,211 | 1,183 | 1,188 | 41,200 |
2020/02/17 | 1,212 | 1,212 | 1,192 | 1,207 | 60,900 |
2020/02/14 | 1,250 | 1,250 | 1,224 | 1,235 | 66,800 |
2020/02/13 | 1,278 | 1,284 | 1,253 | 1,255 | 57,900 |
2020/02/12 | 1,295 | 1,295 | 1,272 | 1,290 | 38,800 |
2020/02/10 | 1,293 | 1,314 | 1,279 | 1,289 | 41,600 |
2020/02/07 | 1,350 | 1,351 | 1,335 | 1,345 | 21,300 |
2020/02/06 | 1,350 | 1,367 | 1,348 | 1,364 | 45,200 |
2020/02/05 | 1,325 | 1,349 | 1,314 | 1,343 | 46,600 |
2020/02/04 | 1,261 | 1,308 | 1,260 | 1,308 | 21,300 |
2020/02/03 | 1,260 | 1,281 | 1,260 | 1,261 | 33,600 |
2020/01/31 | 1,310 | 1,320 | 1,296 | 1,297 | 25,700 |
2020/01/30 | 1,307 | 1,314 | 1,278 | 1,306 | 40,400 |
2020/01/29 | 1,284 | 1,309 | 1,284 | 1,307 | 34,600 |
2020/01/28 | 1,294 | 1,294 | 1,264 | 1,282 | 79,200 |
2020/01/27 | 1,335 | 1,335 | 1,304 | 1,308 | 69,900 |
2020/01/24 | 1,354 | 1,362 | 1,340 | 1,340 | 26,300 |
2020/01/23 | 1,350 | 1,362 | 1,346 | 1,360 | 44,500 |
2020/01/22 | 1,350 | 1,363 | 1,348 | 1,354 | 28,900 |
2020/01/21 | 1,345 | 1,350 | 1,340 | 1,347 | 18,500 |
2020/01/20 | 1,350 | 1,359 | 1,345 | 1,345 | 29,000 |
2020/01/17 | 1,338 | 1,354 | 1,336 | 1,348 | 37,500 |
2020/01/16 | 1,340 | 1,348 | 1,336 | 1,337 | 27,600 |
2020/01/15 | 1,340 | 1,346 | 1,333 | 1,344 | 31,700 |
2020/01/14 | 1,359 | 1,359 | 1,331 | 1,350 | 53,000 |
2020/01/10 | 1,352 | 1,357 | 1,347 | 1,349 | 26,100 |
2020/01/09 | 1,369 | 1,379 | 1,357 | 1,361 | 46,900 |
2020/01/08 | 1,358 | 1,378 | 1,348 | 1,364 | 51,900 |
2020/01/07 | 1,338 | 1,384 | 1,338 | 1,376 | 52,700 |
2020/01/06 | 1,330 | 1,336 | 1,323 | 1,330 | 50,800 |