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
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

このページの先頭へ