6938 双信電機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-1352654052253851,300538
2022-05-1252153552052338,900523
2022-05-1152553552452941,600529
2022-05-1052453552053167,800531
2022-05-0955055052853060,500530
2022-05-06521553517543159,800543
2022-05-02529550517522255,500522
2022-04-28580580564579118,000579
2022-04-2757258755558599,900585
2022-04-2659559658058257,100582
2022-04-2558659758359139,700591
2022-04-2259760258560073,600600
2022-04-2160061759561097,300610
2022-04-2061061060060053,600600
2022-04-1958660758660776,500607
2022-04-1858058557558337,000583
2022-04-1559059057558148,500581
2022-04-1459359658559637,000596
2022-04-1357459357459340,500593
2022-04-1258058957457748,500577
2022-04-1158559557859049,800590
2022-04-0859559557559165,100591
2022-04-0760060058558662,800586
2022-04-0661761759760387,900603
2022-04-05608631606623124,200623
2022-04-0460560859360343,300603
2022-04-0159160758460287,900602
2022-03-3158860358759870,900598
2022-03-3058760058759876,500598
2022-03-2958159558159173,000591
2022-03-2860160157958273,500582
2022-03-2559760259159382,700593
2022-03-2458559857459890,400598
2022-03-23598601587590199,500590
2022-03-22608608588594117,700594
2022-03-1858259458259484,400594
2022-03-17588600580589196,200589
2022-03-16567580557578129,800578
2022-03-1555956455055775,500557
2022-03-14535559535553117,800553
2022-03-1152653652353381,800533
2022-03-1052454652454392,100543
2022-03-09501525501517115,200517
2022-03-08498529498508130,900508
2022-03-07531531501514258,900514
2022-03-04549549533535113,700535
2022-03-0355656255055046,500550
2022-03-02561564548550111,300550
2022-03-01561582561571131,100571
2022-02-28551563544560117,700560
2022-02-2552855452855189,300551
2022-02-24531537515527134,600527
2022-02-22540546529535123,800535
2022-02-2155755753755698,900556
2022-02-18555564550561112,400561
2022-02-1757657956256961,500569
2022-02-1657958557257691,000576
2022-02-1556757055856287,700562
2022-02-14577577563566148,600566
2022-02-10600607585593113,000593
2022-02-0958559857959869,900598
2022-02-08572591572575171,400575
2022-02-07589594575581138,800581
2022-02-04581599579594115,900594
2022-02-03609609586591128,900591
2022-02-02597614587606250,100606
2022-02-01594627576594393,600594
2022-01-31599633597624373,100624
2022-01-28601603583597146,500597
2022-01-27635635578581392,800581
2022-01-26644646625640156,400640
2022-01-25659665622637248,800637
2022-01-24646679641669205,900669
2022-01-21672675655666258,700666
2022-01-20695706677687399,800687
2022-01-19752752701710246,400710
2022-01-18760780757772155,300772
2022-01-1779279276276796,000767
2022-01-14791791770777146,900777
2022-01-13811828797800114,100800
2022-01-12816827798817209,100817
2022-01-11796806758804327,300804
2022-01-07840858807808425,400808
2022-01-06816865806848434,800848
2022-01-05867878822838464,200838
2022-01-04880896845867673,000867

分割・併合履歴 : なし