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 |
---|---|---|---|---|---|
2023/12/29 | 526 | 527 | 517 | 524 | 67,900 |
2023/12/28 | 509 | 523 | 509 | 522 | 118,600 |
2023/12/27 | 501 | 508 | 501 | 508 | 121,600 |
2023/12/26 | 496 | 510 | 494 | 503 | 248,800 |
2023/12/25 | 501 | 501 | 492 | 493 | 85,900 |
2023/12/22 | 496 | 502 | 496 | 499 | 73,100 |
2023/12/21 | 496 | 498 | 492 | 497 | 121,500 |
2023/12/20 | 506 | 509 | 496 | 499 | 155,900 |
2023/12/19 | 509 | 509 | 502 | 506 | 92,200 |
2023/12/18 | 512 | 514 | 507 | 510 | 83,600 |
2023/12/15 | 515 | 523 | 511 | 518 | 183,700 |
2023/12/14 | 516 | 523 | 510 | 512 | 84,200 |
2023/12/13 | 510 | 516 | 508 | 514 | 74,700 |
2023/12/12 | 515 | 516 | 507 | 508 | 83,300 |
2023/12/11 | 517 | 517 | 508 | 511 | 103,200 |
2023/12/08 | 527 | 531 | 510 | 511 | 204,500 |
2023/12/07 | 535 | 535 | 526 | 527 | 105,800 |
2023/12/06 | 527 | 542 | 526 | 542 | 147,000 |
2023/12/05 | 532 | 538 | 528 | 528 | 61,100 |
2023/12/04 | 547 | 547 | 535 | 536 | 50,700 |
2023/12/01 | 554 | 555 | 550 | 551 | 62,400 |
2023/11/30 | 539 | 557 | 539 | 553 | 227,400 |
2023/11/29 | 541 | 544 | 539 | 540 | 30,800 |
2023/11/28 | 529 | 548 | 525 | 547 | 130,600 |
2023/11/27 | 533 | 533 | 528 | 528 | 35,100 |
2023/11/24 | 532 | 532 | 527 | 528 | 57,700 |
2023/11/22 | 525 | 532 | 525 | 528 | 39,300 |
2023/11/21 | 521 | 531 | 521 | 530 | 51,700 |
2023/11/20 | 530 | 533 | 520 | 520 | 98,300 |
2023/11/17 | 523 | 532 | 522 | 532 | 77,900 |
2023/11/16 | 523 | 530 | 523 | 526 | 57,700 |
2023/11/15 | 523 | 529 | 521 | 525 | 57,700 |
2023/11/14 | 526 | 527 | 521 | 524 | 42,400 |
2023/11/13 | 539 | 539 | 523 | 526 | 76,800 |
2023/11/10 | 534 | 535 | 523 | 529 | 69,400 |
2023/11/09 | 540 | 544 | 532 | 544 | 65,200 |
2023/11/08 | 549 | 561 | 541 | 542 | 157,400 |
2023/11/07 | 513 | 543 | 513 | 543 | 222,900 |
2023/11/06 | 515 | 517 | 510 | 513 | 80,200 |
2023/11/02 | 515 | 515 | 508 | 512 | 65,100 |
2023/11/01 | 512 | 518 | 510 | 515 | 83,800 |
2023/10/31 | 500 | 507 | 499 | 507 | 74,900 |
2023/10/30 | 510 | 510 | 500 | 500 | 76,200 |
2023/10/27 | 503 | 510 | 503 | 510 | 51,000 |
2023/10/26 | 508 | 509 | 502 | 504 | 54,900 |
2023/10/25 | 515 | 516 | 508 | 511 | 41,000 |
2023/10/24 | 503 | 509 | 495 | 507 | 101,400 |
2023/10/23 | 505 | 508 | 501 | 501 | 46,500 |
2023/10/20 | 505 | 511 | 505 | 507 | 50,700 |
2023/10/19 | 508 | 515 | 506 | 509 | 33,200 |
2023/10/18 | 510 | 514 | 509 | 513 | 41,500 |
2023/10/17 | 508 | 514 | 504 | 509 | 59,200 |
2023/10/16 | 510 | 512 | 503 | 504 | 80,700 |
2023/10/13 | 516 | 520 | 511 | 513 | 45,800 |
2023/10/12 | 517 | 521 | 515 | 519 | 29,700 |
2023/10/11 | 523 | 523 | 516 | 516 | 52,900 |
2023/10/10 | 513 | 528 | 513 | 526 | 73,000 |
2023/10/06 | 510 | 516 | 510 | 513 | 40,900 |
2023/10/05 | 502 | 511 | 502 | 510 | 68,200 |
2023/10/04 | 508 | 513 | 501 | 502 | 121,300 |
2023/10/03 | 527 | 527 | 513 | 514 | 110,300 |
2023/10/02 | 536 | 542 | 530 | 530 | 67,300 |
2023/09/29 | 534 | 542 | 530 | 531 | 78,700 |
2023/09/28 | 534 | 537 | 529 | 531 | 66,200 |
2023/09/27 | 539 | 542 | 529 | 542 | 80,100 |
2023/09/26 | 544 | 546 | 537 | 539 | 64,700 |
2023/09/25 | 529 | 543 | 528 | 543 | 103,200 |
2023/09/22 | 525 | 531 | 523 | 527 | 101,100 |
2023/09/21 | 533 | 536 | 529 | 531 | 103,600 |
2023/09/20 | 559 | 559 | 532 | 533 | 164,400 |
2023/09/19 | 555 | 559 | 549 | 558 | 110,600 |
2023/09/15 | 559 | 562 | 554 | 554 | 144,000 |
2023/09/14 | 562 | 565 | 555 | 558 | 105,500 |
2023/09/13 | 564 | 566 | 558 | 562 | 74,200 |
2023/09/12 | 555 | 570 | 555 | 567 | 59,200 |
2023/09/11 | 562 | 566 | 549 | 553 | 97,100 |
2023/09/08 | 565 | 571 | 559 | 561 | 127,900 |
2023/09/07 | 580 | 593 | 565 | 569 | 209,400 |
2023/09/06 | 585 | 588 | 575 | 578 | 174,300 |
2023/09/05 | 568 | 580 | 565 | 580 | 168,200 |
2023/09/04 | 558 | 564 | 557 | 564 | 89,600 |
2023/09/01 | 549 | 557 | 546 | 556 | 157,100 |
2023/08/31 | 541 | 558 | 541 | 548 | 166,000 |
2023/08/30 | 540 | 542 | 536 | 541 | 95,700 |
2023/08/29 | 543 | 548 | 536 | 539 | 117,500 |
2023/08/28 | 514 | 538 | 514 | 538 | 197,100 |
2023/08/25 | 505 | 513 | 502 | 511 | 50,700 |
2023/08/24 | 507 | 509 | 506 | 508 | 44,500 |
2023/08/23 | 506 | 509 | 504 | 506 | 26,000 |
2023/08/22 | 511 | 512 | 505 | 510 | 59,200 |
2023/08/21 | 505 | 516 | 505 | 511 | 99,200 |
2023/08/18 | 500 | 506 | 497 | 506 | 82,000 |
2023/08/17 | 498 | 501 | 491 | 499 | 71,500 |
2023/08/16 | 492 | 498 | 492 | 498 | 61,500 |
2023/08/15 | 493 | 500 | 492 | 497 | 56,000 |
2023/08/14 | 498 | 498 | 487 | 491 | 71,000 |
2023/08/10 | 495 | 498 | 491 | 497 | 82,600 |
2023/08/09 | 491 | 493 | 490 | 491 | 51,900 |
2023/08/08 | 492 | 498 | 492 | 493 | 79,500 |
2023/08/07 | 482 | 490 | 480 | 490 | 107,100 |
2023/08/04 | 485 | 489 | 484 | 486 | 61,300 |
2023/08/03 | 493 | 493 | 486 | 486 | 101,300 |
2023/08/02 | 498 | 499 | 494 | 496 | 58,600 |
2023/08/01 | 498 | 501 | 494 | 501 | 85,800 |
2023/07/31 | 495 | 497 | 492 | 496 | 58,900 |
2023/07/28 | 486 | 492 | 482 | 491 | 128,500 |
2023/07/27 | 488 | 490 | 485 | 489 | 53,500 |
2023/07/26 | 496 | 496 | 488 | 488 | 45,700 |
2023/07/25 | 491 | 498 | 488 | 495 | 139,500 |
2023/07/24 | 487 | 490 | 485 | 490 | 43,300 |
2023/07/21 | 486 | 486 | 482 | 484 | 67,200 |
2023/07/20 | 489 | 489 | 483 | 484 | 50,800 |
2023/07/19 | 487 | 490 | 483 | 486 | 60,300 |
2023/07/18 | 485 | 492 | 483 | 485 | 59,900 |
2023/07/14 | 483 | 485 | 479 | 481 | 107,600 |
2023/07/13 | 486 | 487 | 483 | 484 | 74,900 |
2023/07/12 | 492 | 494 | 487 | 487 | 95,900 |
2023/07/11 | 501 | 501 | 493 | 493 | 61,900 |
2023/07/10 | 500 | 503 | 495 | 496 | 82,800 |
2023/07/07 | 503 | 503 | 497 | 497 | 99,400 |
2023/07/06 | 502 | 506 | 497 | 506 | 85,800 |
2023/07/05 | 500 | 508 | 499 | 503 | 122,300 |
2023/07/04 | 488 | 510 | 487 | 503 | 329,400 |
2023/07/03 | 482 | 487 | 481 | 484 | 123,900 |
2023/06/30 | 482 | 483 | 479 | 482 | 90,600 |
2023/06/29 | 487 | 488 | 482 | 482 | 61,600 |
2023/06/28 | 482 | 487 | 479 | 487 | 70,700 |
2023/06/27 | 479 | 479 | 476 | 477 | 71,900 |
2023/06/26 | 480 | 484 | 476 | 478 | 117,500 |
2023/06/23 | 488 | 488 | 479 | 480 | 179,100 |
2023/06/22 | 492 | 496 | 485 | 486 | 118,600 |
2023/06/21 | 496 | 504 | 495 | 496 | 65,000 |
2023/06/20 | 493 | 495 | 489 | 495 | 83,400 |
2023/06/19 | 495 | 496 | 488 | 494 | 120,400 |
2023/06/16 | 501 | 501 | 483 | 490 | 316,400 |
2023/06/15 | 510 | 512 | 502 | 503 | 141,300 |
2023/06/14 | 512 | 517 | 512 | 516 | 107,600 |
2023/06/13 | 515 | 516 | 510 | 511 | 80,700 |
2023/06/12 | 510 | 516 | 510 | 512 | 98,700 |
2023/06/09 | 511 | 515 | 510 | 515 | 135,300 |
2023/06/08 | 514 | 519 | 508 | 509 | 110,300 |
2023/06/07 | 508 | 516 | 501 | 511 | 182,000 |
2023/06/06 | 502 | 508 | 501 | 507 | 83,900 |
2023/06/05 | 500 | 506 | 494 | 503 | 109,800 |
2023/06/02 | 486 | 498 | 486 | 496 | 77,500 |
2023/06/01 | 491 | 492 | 485 | 485 | 179,200 |
2023/05/31 | 499 | 500 | 491 | 494 | 154,400 |
2023/05/30 | 500 | 503 | 499 | 503 | 43,700 |
2023/05/29 | 502 | 503 | 499 | 500 | 48,600 |
2023/05/26 | 509 | 509 | 500 | 500 | 52,400 |
2023/05/25 | 504 | 505 | 501 | 504 | 84,500 |
2023/05/24 | 503 | 508 | 501 | 504 | 54,800 |
2023/05/23 | 506 | 512 | 502 | 505 | 120,000 |
2023/05/22 | 498 | 509 | 498 | 505 | 95,800 |
2023/05/19 | 498 | 502 | 497 | 498 | 71,400 |
2023/05/18 | 500 | 500 | 495 | 496 | 93,800 |
2023/05/17 | 504 | 505 | 495 | 497 | 177,800 |
2023/05/16 | 519 | 519 | 503 | 505 | 159,900 |
2023/05/15 | 520 | 522 | 514 | 514 | 79,700 |
2023/05/12 | 525 | 526 | 519 | 526 | 62,600 |
2023/05/11 | 525 | 526 | 522 | 524 | 34,800 |
2023/05/10 | 529 | 530 | 524 | 525 | 57,300 |
2023/05/09 | 527 | 532 | 525 | 531 | 47,600 |
2023/05/08 | 522 | 527 | 519 | 526 | 77,800 |
2023/05/02 | 529 | 529 | 522 | 522 | 72,200 |
2023/05/01 | 528 | 528 | 523 | 527 | 43,100 |
2023/04/28 | 522 | 525 | 520 | 524 | 64,200 |
2023/04/27 | 516 | 520 | 513 | 513 | 94,600 |
2023/04/26 | 520 | 525 | 517 | 517 | 86,100 |
2023/04/25 | 528 | 530 | 524 | 525 | 49,500 |
2023/04/24 | 522 | 530 | 522 | 523 | 59,300 |
2023/04/21 | 526 | 529 | 524 | 527 | 58,800 |
2023/04/20 | 524 | 526 | 522 | 526 | 27,800 |
2023/04/19 | 526 | 528 | 524 | 528 | 38,500 |
2023/04/18 | 523 | 529 | 522 | 529 | 43,300 |
2023/04/17 | 528 | 528 | 520 | 521 | 60,300 |
2023/04/14 | 524 | 525 | 522 | 523 | 45,500 |
2023/04/13 | 527 | 528 | 520 | 521 | 39,700 |
2023/04/12 | 523 | 529 | 523 | 528 | 69,800 |
2023/04/11 | 520 | 524 | 519 | 524 | 67,600 |
2023/04/10 | 518 | 519 | 512 | 517 | 50,500 |
2023/04/07 | 510 | 515 | 510 | 512 | 45,400 |
2023/04/06 | 515 | 515 | 510 | 512 | 109,300 |
2023/04/05 | 521 | 521 | 516 | 518 | 67,900 |
2023/04/04 | 529 | 530 | 525 | 527 | 75,900 |
2023/04/03 | 524 | 532 | 520 | 530 | 75,600 |
2023/03/31 | 513 | 521 | 513 | 520 | 77,000 |
2023/03/30 | 516 | 517 | 512 | 512 | 80,800 |
2023/03/29 | 519 | 525 | 517 | 520 | 142,700 |
2023/03/28 | 523 | 523 | 514 | 516 | 51,300 |
2023/03/27 | 522 | 522 | 517 | 521 | 33,100 |
2023/03/24 | 522 | 522 | 516 | 518 | 54,100 |
2023/03/23 | 515 | 524 | 512 | 523 | 39,800 |
2023/03/22 | 512 | 519 | 510 | 519 | 70,600 |
2023/03/20 | 508 | 510 | 503 | 504 | 145,200 |
2023/03/17 | 511 | 515 | 500 | 500 | 372,900 |
2023/03/16 | 508 | 510 | 501 | 510 | 125,700 |
2023/03/15 | 521 | 521 | 515 | 517 | 91,600 |
2023/03/14 | 523 | 523 | 509 | 513 | 183,200 |
2023/03/13 | 540 | 540 | 525 | 529 | 168,100 |
2023/03/10 | 548 | 551 | 546 | 546 | 190,200 |
2023/03/09 | 556 | 558 | 552 | 558 | 70,400 |
2023/03/08 | 555 | 555 | 551 | 552 | 84,000 |
2023/03/07 | 562 | 562 | 553 | 557 | 145,800 |
2023/03/06 | 564 | 565 | 559 | 562 | 59,000 |
2023/03/03 | 565 | 566 | 560 | 561 | 89,900 |
2023/03/02 | 565 | 567 | 561 | 561 | 83,800 |
2023/03/01 | 560 | 564 | 556 | 564 | 72,100 |
2023/02/28 | 563 | 563 | 560 | 562 | 54,100 |
2023/02/27 | 560 | 565 | 558 | 561 | 111,300 |
2023/02/24 | 556 | 562 | 555 | 562 | 93,700 |
2023/02/22 | 554 | 556 | 547 | 550 | 84,900 |
2023/02/21 | 548 | 559 | 548 | 557 | 75,300 |
2023/02/20 | 549 | 554 | 547 | 548 | 56,100 |
2023/02/17 | 551 | 551 | 546 | 549 | 37,400 |
2023/02/16 | 550 | 554 | 549 | 552 | 62,400 |
2023/02/15 | 550 | 550 | 545 | 545 | 40,700 |
2023/02/14 | 545 | 551 | 545 | 547 | 34,400 |
2023/02/13 | 549 | 550 | 541 | 541 | 84,200 |
2023/02/10 | 542 | 550 | 542 | 545 | 28,100 |
2023/02/09 | 544 | 549 | 544 | 546 | 33,400 |
2023/02/08 | 544 | 549 | 544 | 546 | 27,400 |
2023/02/07 | 547 | 549 | 545 | 547 | 31,800 |
2023/02/06 | 551 | 552 | 543 | 547 | 54,700 |
2023/02/03 | 548 | 550 | 546 | 548 | 39,100 |
2023/02/02 | 557 | 557 | 549 | 551 | 53,500 |
2023/02/01 | 563 | 564 | 555 | 555 | 36,100 |
2023/01/31 | 562 | 565 | 554 | 557 | 89,900 |
2023/01/30 | 562 | 569 | 560 | 564 | 111,000 |
2023/01/27 | 557 | 563 | 557 | 560 | 38,200 |
2023/01/26 | 559 | 561 | 555 | 557 | 45,300 |
2023/01/25 | 558 | 563 | 554 | 560 | 66,600 |
2023/01/24 | 556 | 559 | 555 | 557 | 46,000 |
2023/01/23 | 544 | 552 | 544 | 551 | 51,600 |
2023/01/20 | 540 | 545 | 539 | 544 | 19,100 |
2023/01/19 | 543 | 546 | 541 | 543 | 34,500 |
2023/01/18 | 539 | 548 | 537 | 546 | 41,900 |
2023/01/17 | 532 | 540 | 531 | 538 | 91,100 |
2023/01/16 | 531 | 535 | 528 | 529 | 61,800 |
2023/01/13 | 538 | 547 | 535 | 537 | 84,200 |
2023/01/12 | 536 | 547 | 534 | 543 | 99,600 |
2023/01/11 | 529 | 534 | 527 | 532 | 77,900 |
2023/01/10 | 523 | 527 | 522 | 526 | 58,700 |
2023/01/06 | 523 | 523 | 519 | 519 | 50,900 |
2023/01/05 | 519 | 525 | 517 | 524 | 72,200 |
2023/01/04 | 529 | 529 | 522 | 522 | 82,300 |