6938 双信電機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-16 | 478 | 479 | 478 | 479 | 99,500 | 479 |
| 2024-07-12 | 478 | 479 | 478 | 478 | 16,000 | 478 |
| 2024-07-11 | 478 | 478 | 478 | 478 | 8,700 | 478 |
| 2024-07-10 | 478 | 478 | 478 | 478 | 10,400 | 478 |
| 2024-07-09 | 478 | 478 | 478 | 478 | 61,700 | 478 |
| 2024-07-08 | 478 | 479 | 478 | 478 | 12,200 | 478 |
| 2024-07-05 | 478 | 479 | 478 | 479 | 3,900 | 479 |
| 2024-07-04 | 478 | 480 | 478 | 479 | 2,500 | 479 |
| 2024-07-03 | 478 | 480 | 478 | 478 | 19,300 | 478 |
| 2024-07-02 | 478 | 478 | 478 | 478 | 21,900 | 478 |
| 2024-07-01 | 478 | 478 | 478 | 478 | 3,600 | 478 |
| 2024-06-28 | 478 | 479 | 478 | 478 | 8,000 | 478 |
| 2024-06-27 | 478 | 479 | 478 | 478 | 38,800 | 478 |
| 2024-06-26 | 477 | 478 | 477 | 478 | 4,000 | 478 |
| 2024-06-25 | 478 | 479 | 478 | 479 | 21,000 | 479 |
| 2024-06-24 | 478 | 479 | 478 | 478 | 8,800 | 478 |
| 2024-06-21 | 478 | 479 | 478 | 479 | 31,600 | 479 |
| 2024-06-20 | 478 | 479 | 477 | 478 | 55,000 | 478 |
| 2024-06-19 | 478 | 479 | 478 | 478 | 141,000 | 478 |
| 2024-06-18 | 478 | 480 | 478 | 479 | 16,800 | 479 |
| 2024-06-17 | 478 | 480 | 478 | 480 | 47,700 | 480 |
| 2024-06-14 | 478 | 480 | 478 | 480 | 19,500 | 480 |
| 2024-06-13 | 478 | 480 | 478 | 479 | 4,500 | 479 |
| 2024-06-12 | 479 | 479 | 478 | 478 | 3,000 | 478 |
| 2024-06-11 | 478 | 480 | 478 | 480 | 13,300 | 480 |
| 2024-06-10 | 478 | 479 | 478 | 478 | 5,500 | 478 |
| 2024-06-07 | 478 | 478 | 478 | 478 | 2,700 | 478 |
| 2024-06-06 | 479 | 479 | 478 | 478 | 1,600 | 478 |
| 2024-06-05 | 478 | 480 | 478 | 478 | 8,600 | 478 |
| 2024-06-04 | 479 | 479 | 479 | 479 | 36,300 | 479 |
| 2024-06-03 | 479 | 480 | 479 | 480 | 45,400 | 480 |
| 2024-05-31 | 479 | 480 | 479 | 480 | 5,100 | 480 |
| 2024-05-30 | 479 | 480 | 479 | 479 | 15,200 | 479 |
| 2024-05-29 | 479 | 479 | 479 | 479 | 5,900 | 479 |
| 2024-05-28 | 479 | 480 | 479 | 480 | 7,300 | 480 |
| 2024-05-27 | 479 | 480 | 479 | 479 | 5,500 | 479 |
| 2024-05-24 | 479 | 480 | 479 | 479 | 11,000 | 479 |
| 2024-05-23 | 479 | 479 | 479 | 479 | 12,000 | 479 |
| 2024-05-22 | 478 | 479 | 478 | 478 | 14,500 | 478 |
| 2024-05-21 | 479 | 479 | 478 | 478 | 238,000 | 478 |
| 2024-05-20 | 478 | 479 | 478 | 479 | 6,100 | 479 |
| 2024-05-17 | 478 | 479 | 478 | 479 | 27,400 | 479 |
| 2024-05-16 | 479 | 479 | 478 | 479 | 73,100 | 479 |
| 2024-05-15 | 478 | 479 | 477 | 479 | 259,000 | 479 |
| 2024-05-14 | 478 | 478 | 477 | 478 | 489,900 | 478 |
| 2024-05-13 | 477 | 478 | 477 | 478 | 339,700 | 478 |
| 2024-05-10 | 477 | 479 | 477 | 478 | 285,700 | 478 |
| 2024-05-09 | 476 | 491 | 475 | 476 | 1,055,000 | 476 |
| 2024-05-08 | 478 | 478 | 476 | 476 | 93,200 | 476 |
| 2024-05-07 | 479 | 480 | 479 | 479 | 562,200 | 479 |
| 2024-05-02 | 479 | 480 | 479 | 479 | 126,100 | 479 |
| 2024-05-01 | 479 | 480 | 479 | 479 | 302,700 | 479 |
| 2024-04-30 | 479 | 480 | 479 | 479 | 57,300 | 479 |
| 2024-04-26 | 479 | 480 | 479 | 479 | 143,900 | 479 |
| 2024-04-25 | 479 | 480 | 479 | 479 | 46,200 | 479 |
| 2024-04-24 | 479 | 480 | 479 | 480 | 53,600 | 480 |
| 2024-04-23 | 480 | 480 | 479 | 479 | 104,100 | 479 |
| 2024-04-22 | 479 | 480 | 479 | 479 | 71,600 | 479 |
| 2024-04-19 | 479 | 480 | 479 | 479 | 219,600 | 479 |
| 2024-04-18 | 479 | 480 | 479 | 479 | 33,700 | 479 |
| 2024-04-17 | 479 | 480 | 479 | 479 | 41,800 | 479 |
| 2024-04-16 | 479 | 479 | 479 | 479 | 366,100 | 479 |
| 2024-04-15 | 479 | 480 | 479 | 479 | 78,400 | 479 |
| 2024-04-12 | 479 | 480 | 479 | 479 | 37,000 | 479 |
| 2024-04-11 | 479 | 480 | 479 | 479 | 299,000 | 479 |
| 2024-04-10 | 479 | 479 | 478 | 478 | 207,900 | 478 |
| 2024-04-09 | 479 | 480 | 478 | 479 | 394,200 | 479 |
| 2024-04-08 | 479 | 479 | 478 | 478 | 209,300 | 478 |
| 2024-04-05 | 478 | 479 | 478 | 479 | 75,400 | 479 |
| 2024-04-04 | 479 | 479 | 478 | 479 | 153,300 | 479 |
| 2024-04-03 | 479 | 479 | 478 | 479 | 195,000 | 479 |
| 2024-04-02 | 479 | 479 | 478 | 478 | 186,600 | 478 |
| 2024-04-01 | 479 | 480 | 478 | 479 | 422,400 | 479 |
| 2024-03-29 | 479 | 480 | 478 | 479 | 566,500 | 479 |
| 2024-03-28 | 479 | 480 | 478 | 480 | 1,785,500 | 480 |
| 2024-03-27 | 471 | 471 | 471 | 471 | 185,500 | 471 |
| 2024-03-26 | 391 | 391 | 391 | 391 | 63,800 | 391 |
| 2024-03-25 | 315 | 317 | 310 | 311 | 15,500 | 311 |
| 2024-03-22 | 315 | 316 | 310 | 316 | 27,500 | 316 |
| 2024-03-21 | 308 | 314 | 307 | 314 | 26,200 | 314 |
| 2024-03-19 | 305 | 309 | 305 | 309 | 9,400 | 309 |
| 2024-03-18 | 312 | 312 | 300 | 305 | 28,700 | 305 |
| 2024-03-15 | 308 | 312 | 307 | 310 | 8,900 | 310 |
| 2024-03-14 | 309 | 310 | 304 | 308 | 11,500 | 308 |
| 2024-03-13 | 305 | 309 | 304 | 309 | 12,500 | 309 |
| 2024-03-12 | 302 | 306 | 301 | 305 | 29,700 | 305 |
| 2024-03-11 | 314 | 314 | 301 | 303 | 69,100 | 303 |
| 2024-03-08 | 317 | 334 | 307 | 319 | 197,900 | 319 |
| 2024-03-07 | 297 | 366 | 293 | 316 | 678,300 | 316 |
| 2024-03-06 | 290 | 296 | 290 | 294 | 13,100 | 294 |
| 2024-03-05 | 292 | 293 | 291 | 292 | 8,800 | 292 |
| 2024-03-04 | 294 | 295 | 292 | 293 | 14,300 | 293 |
| 2024-03-01 | 295 | 296 | 294 | 294 | 7,100 | 294 |
| 2024-02-29 | 299 | 299 | 294 | 295 | 10,700 | 295 |
| 2024-02-28 | 296 | 300 | 294 | 298 | 16,900 | 298 |
| 2024-02-27 | 295 | 296 | 294 | 296 | 10,200 | 296 |
| 2024-02-26 | 291 | 295 | 291 | 294 | 17,000 | 294 |
| 2024-02-22 | 295 | 296 | 293 | 294 | 12,900 | 294 |
| 2024-02-21 | 295 | 295 | 293 | 293 | 17,000 | 293 |
| 2024-02-20 | 293 | 296 | 293 | 296 | 5,000 | 296 |
| 2024-02-19 | 288 | 295 | 288 | 295 | 31,100 | 295 |
| 2024-02-16 | 286 | 288 | 284 | 288 | 29,600 | 288 |
| 2024-02-15 | 290 | 291 | 286 | 286 | 21,700 | 286 |
| 2024-02-14 | 289 | 291 | 288 | 290 | 16,300 | 290 |
| 2024-02-13 | 297 | 298 | 289 | 293 | 49,200 | 293 |
| 2024-02-09 | 293 | 298 | 291 | 296 | 37,800 | 296 |
| 2024-02-08 | 295 | 296 | 293 | 295 | 15,200 | 295 |
| 2024-02-07 | 298 | 298 | 295 | 295 | 27,400 | 295 |
| 2024-02-06 | 303 | 303 | 298 | 298 | 11,600 | 298 |
| 2024-02-05 | 305 | 306 | 298 | 302 | 33,800 | 302 |
| 2024-02-02 | 303 | 307 | 302 | 306 | 18,600 | 306 |
| 2024-02-01 | 308 | 308 | 300 | 304 | 47,900 | 304 |
| 2024-01-31 | 315 | 318 | 311 | 311 | 33,600 | 311 |
| 2024-01-30 | 324 | 324 | 310 | 310 | 87,400 | 310 |
| 2024-01-29 | 314 | 323 | 312 | 323 | 31,200 | 323 |
| 2024-01-26 | 310 | 314 | 310 | 312 | 21,300 | 312 |
| 2024-01-25 | 308 | 312 | 307 | 310 | 30,700 | 310 |
| 2024-01-24 | 309 | 309 | 305 | 306 | 7,800 | 306 |
| 2024-01-23 | 309 | 311 | 307 | 307 | 11,800 | 307 |
| 2024-01-22 | 300 | 312 | 300 | 310 | 28,000 | 310 |
| 2024-01-19 | 302 | 305 | 300 | 301 | 23,200 | 301 |
| 2024-01-18 | 302 | 306 | 301 | 301 | 11,600 | 301 |
| 2024-01-17 | 299 | 310 | 299 | 302 | 39,100 | 302 |
| 2024-01-16 | 301 | 301 | 299 | 299 | 9,600 | 299 |
| 2024-01-15 | 302 | 302 | 300 | 300 | 15,300 | 300 |
| 2024-01-12 | 303 | 305 | 299 | 301 | 33,900 | 301 |
| 2024-01-11 | 303 | 305 | 302 | 305 | 11,500 | 305 |
| 2024-01-10 | 303 | 305 | 303 | 304 | 16,100 | 304 |
| 2024-01-09 | 303 | 304 | 301 | 304 | 13,200 | 304 |
| 2024-01-05 | 303 | 303 | 301 | 303 | 10,000 | 303 |
| 2024-01-04 | 299 | 304 | 296 | 301 | 19,400 | 301 |
分割・併合履歴 ： なし
