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
2021/12/30 690 701 690 699 69,200
2021/12/29 686 699 686 697 90,500
2021/12/28 683 690 682 686 185,300
2021/12/27 688 689 681 683 144,500
2021/12/24 688 691 682 684 113,700
2021/12/23 683 688 682 686 98,800
2021/12/22 684 687 680 680 123,800
2021/12/21 691 694 682 684 154,600
2021/12/20 700 702 680 681 162,900
2021/12/17 714 714 701 706 91,200
2021/12/16 705 711 702 710 98,000
2021/12/15 701 708 697 700 149,000
2021/12/14 710 715 703 705 105,800
2021/12/13 717 718 708 711 82,200
2021/12/10 710 719 707 713 147,600
2021/12/09 716 719 709 709 76,800
2021/12/08 714 720 711 718 159,900
2021/12/07 698 713 694 713 134,900
2021/12/06 697 703 689 689 120,200
2021/12/03 688 698 685 698 139,000
2021/12/02 680 687 675 681 215,600
2021/12/01 689 698 684 687 176,300
2021/11/30 691 705 689 689 196,900
2021/11/29 691 703 682 682 286,200
2021/11/26 716 716 695 703 305,500
2021/11/25 721 724 713 714 160,400
2021/11/24 737 740 718 718 303,900
2021/11/22 740 742 736 736 104,400
2021/11/19 741 743 737 741 177,400
2021/11/18 739 747 733 741 98,600
2021/11/17 746 746 735 743 212,300
2021/11/16 759 765 743 746 151,900
2021/11/15 742 756 742 756 138,800
2021/11/12 739 747 732 742 248,200
2021/11/11 744 761 733 735 748,000
2021/11/10 808 821 805 810 219,300
2021/11/09 821 827 809 810 180,600
2021/11/08 836 840 819 822 193,200
2021/11/05 829 829 814 827 190,400
2021/11/04 827 835 820 834 248,400
2021/11/02 818 834 810 824 312,500
2021/11/01 795 826 791 821 533,100
2021/10/29 773 775 770 773 82,000
2021/10/28 778 784 772 774 142,600
2021/10/27 771 781 771 779 79,800
2021/10/26 766 776 766 774 62,600
2021/10/25 760 768 759 764 86,200
2021/10/22 760 768 757 765 114,400
2021/10/21 770 776 766 768 77,700
2021/10/20 779 779 769 770 87,000
2021/10/19 775 777 771 775 92,300
2021/10/18 782 782 771 773 149,000
2021/10/15 763 782 758 782 231,400
2021/10/14 744 758 736 754 283,200
2021/10/13 754 755 742 744 276,700
2021/10/12 760 760 753 753 102,600
2021/10/11 760 762 756 759 102,200
2021/10/08 759 761 756 758 108,500
2021/10/07 760 760 748 749 205,900
2021/10/06 760 764 752 760 153,300
2021/10/05 760 761 751 751 317,200
2021/10/04 787 790 759 768 234,600
2021/10/01 789 789 773 779 176,900
2021/09/30 796 796 790 792 103,300
2021/09/29 800 800 791 797 179,100
2021/09/28 815 823 809 821 170,100
2021/09/27 817 825 811 813 137,000
2021/09/24 815 820 810 813 81,500
2021/09/22 818 818 805 806 96,600
2021/09/21 819 824 813 818 106,200
2021/09/17 828 835 826 834 133,100
2021/09/16 825 831 820 827 118,100
2021/09/15 837 837 821 827 173,300
2021/09/14 825 844 820 839 220,900
2021/09/13 819 829 806 826 205,100
2021/09/10 800 820 799 819 203,000
2021/09/09 800 809 800 800 107,200
2021/09/08 805 813 805 805 137,700
2021/09/07 810 814 803 803 124,300
2021/09/06 806 809 798 805 115,100
2021/09/03 800 811 799 806 107,900
2021/09/02 800 801 795 801 56,000
2021/09/01 801 803 794 800 63,400
2021/08/31 803 806 796 800 68,500
2021/08/30 804 813 801 812 80,600
2021/08/27 790 804 786 800 79,000
2021/08/26 780 795 780 794 63,900
2021/08/25 785 790 776 778 56,900
2021/08/24 780 789 780 782 50,600
2021/08/23 779 784 770 776 126,100
2021/08/20 771 773 758 764 143,100
2021/08/19 784 784 771 771 84,300
2021/08/18 787 790 777 784 79,600
2021/08/17 794 794 780 780 46,300
2021/08/16 791 792 780 788 85,200
2021/08/13 800 800 791 795 58,600
2021/08/12 810 815 800 802 76,500
2021/08/11 800 810 800 808 77,400
2021/08/10 782 795 782 795 70,100
2021/08/06 801 802 785 788 86,500
2021/08/05 801 809 801 802 62,800
2021/08/04 808 808 793 794 77,800
2021/08/03 806 812 804 808 35,500
2021/08/02 809 811 796 808 78,300
2021/07/30 808 812 796 797 75,700
2021/07/29 803 810 799 810 76,500
2021/07/28 805 808 798 803 58,700
2021/07/27 799 810 798 806 73,800
2021/07/26 798 800 792 797 60,600
2021/07/21 791 793 780 784 81,800
2021/07/20 780 787 779 783 93,900
2021/07/19 800 801 782 787 118,900
2021/07/16 814 820 802 803 134,200
2021/07/15 820 820 807 811 147,900
2021/07/14 809 820 807 816 175,400
2021/07/13 795 810 794 809 211,000
2021/07/12 789 795 782 791 162,900
2021/07/09 769 771 753 769 319,200
2021/07/08 781 781 771 773 167,900
2021/07/07 777 788 772 781 164,000
2021/07/06 782 786 780 780 87,300
2021/07/05 782 786 779 782 99,300
2021/07/02 780 784 777 784 123,400
2021/07/01 781 787 775 778 158,600
2021/06/30 784 789 777 777 177,400
2021/06/29 794 794 784 786 124,200
2021/06/28 796 799 793 798 102,600
2021/06/25 790 791 784 789 116,800
2021/06/24 781 788 776 786 101,100
2021/06/23 791 791 778 780 120,000
2021/06/22 790 794 782 789 153,100
2021/06/21 787 789 772 779 253,800
2021/06/18 819 819 795 797 199,200
2021/06/17 821 822 813 818 129,600
2021/06/16 805 823 805 820 265,800
2021/06/15 799 800 787 798 379,700
2021/06/14 813 814 800 802 321,500
2021/06/11 813 816 808 811 180,400
2021/06/10 814 816 807 815 164,600
2021/06/09 818 822 813 815 102,800
2021/06/08 819 820 813 815 136,400
2021/06/07 826 827 817 822 113,600
2021/06/04 821 828 818 825 100,200
2021/06/03 823 828 817 821 116,900
2021/06/02 835 836 821 821 102,800
2021/06/01 835 836 820 827 123,700
2021/05/31 842 849 828 835 193,700
2021/05/28 831 844 829 840 211,500
2021/05/27 810 824 808 815 1,032,600
2021/05/26 823 826 810 813 354,200
2021/05/25 832 845 825 825 249,600
2021/05/24 838 840 823 833 287,300
2021/05/21 845 849 837 838 150,100
2021/05/20 836 846 834 842 106,200
2021/05/19 840 847 835 836 163,400
2021/05/18 846 852 838 852 148,300
2021/05/17 867 870 844 845 198,400
2021/05/14 871 871 861 863 93,700
2021/05/13 861 875 856 860 172,000
2021/05/12 891 895 861 866 254,800
2021/05/11 910 913 900 901 120,900
2021/05/10 896 912 896 912 76,600
2021/05/07 879 897 877 892 83,000
2021/05/06 870 885 864 871 126,400
2021/04/30 869 874 861 861 85,600
2021/04/28 877 879 865 866 126,900
2021/04/27 885 886 873 877 86,300
2021/04/26 902 903 880 882 94,300
2021/04/23 901 902 892 893 82,100
2021/04/22 911 917 902 906 52,300
2021/04/21 900 906 893 903 103,300
2021/04/20 913 919 906 906 101,800
2021/04/19 921 926 918 920 53,000
2021/04/16 928 928 915 921 49,100
2021/04/15 925 929 921 925 35,900
2021/04/14 929 929 913 923 94,200
2021/04/13 926 931 923 926 59,100
2021/04/12 933 933 922 926 64,800
2021/04/09 948 948 927 927 141,300
2021/04/08 970 970 937 937 148,800
2021/04/07 961 973 957 973 58,400
2021/04/06 982 982 955 963 83,600
2021/04/05 980 981 966 977 56,700
2021/04/02 972 977 967 974 47,700
2021/04/01 978 980 965 970 80,900
2021/03/31 978 990 971 971 101,200
2021/03/30 990 999 984 988 115,600
2021/03/29 1,000 1,008 985 994 215,100
2021/03/26 997 1,023 992 1,009 167,100
2021/03/25 979 996 975 988 117,900
2021/03/24 985 985 957 970 153,000
2021/03/23 1,034 1,035 990 990 156,800
2021/03/22 1,006 1,037 998 1,028 214,800
2021/03/19 1,002 1,006 990 1,006 355,500
2021/03/18 1,008 1,014 995 1,006 218,600
2021/03/17 1,004 1,010 988 1,006 161,300
2021/03/16 990 1,008 987 1,004 161,900
2021/03/15 995 1,002 989 996 165,100
2021/03/12 984 992 976 986 93,700
2021/03/11 1,000 1,000 985 990 144,300
2021/03/10 1,010 1,013 990 995 175,400
2021/03/09 988 1,003 976 997 200,600
2021/03/08 979 989 968 973 156,200
2021/03/05 952 969 937 968 126,600
2021/03/04 935 958 935 951 89,600
2021/03/03 944 958 939 947 103,400
2021/03/02 969 969 938 944 84,800
2021/03/01 944 963 939 962 94,100
2021/02/26 961 961 929 929 179,100
2021/02/25 969 979 964 971 109,200
2021/02/24 969 973 955 957 137,300
2021/02/22 967 978 967 968 78,500
2021/02/19 976 979 965 967 125,400
2021/02/18 980 988 979 981 122,200
2021/02/17 970 1,000 970 990 139,200
2021/02/16 991 991 967 977 84,600
2021/02/15 991 991 977 985 114,800
2021/02/12 973 987 961 986 129,100
2021/02/10 988 988 963 973 146,400
2021/02/09 1,001 1,007 984 997 180,700
2021/02/08 991 1,008 981 1,001 211,500
2021/02/05 981 995 978 991 121,700
2021/02/04 981 990 975 980 62,500
2021/02/03 984 993 974 986 126,800
2021/02/02 975 980 964 978 58,000
2021/02/01 950 982 950 971 114,300
2021/01/29 976 986 952 955 116,100
2021/01/28 961 986 958 978 334,100
2021/01/27 965 1,000 958 989 185,700
2021/01/26 945 956 927 956 220,700
2021/01/25 950 952 938 946 195,300
2021/01/22 975 975 943 949 275,000
2021/01/21 991 1,004 976 981 157,800
2021/01/20 987 995 969 993 177,700
2021/01/19 996 1,002 981 988 184,500
2021/01/18 1,006 1,006 985 992 143,200
2021/01/15 1,049 1,058 1,015 1,017 322,600
2021/01/14 1,000 1,048 998 1,027 282,700
2021/01/13 1,000 1,050 993 1,016 418,600
2021/01/12 1,031 1,036 989 1,003 599,400
2021/01/08 901 932 894 932 196,500
2021/01/07 917 932 899 901 365,100
2021/01/06 870 899 865 897 213,900
2021/01/05 863 869 849 859 209,600
2021/01/04 890 892 862 872 204,600

このページの先頭へ