6938 双信電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-04702745689730627,200730
2021-08-037237456806921,205,900692
2021-08-02658678624678881,900678
2021-07-30594594569578114,100578
2021-07-29569595567595127,600595
2021-07-2857257555356064,200560
2021-07-2758058157057628,500576
2021-07-2656757856257663,200576
2021-07-2156556555055740,200557
2021-07-2054756354754855,900548
2021-07-1957057055155746,300557
2021-07-1656457155656966,200569
2021-07-1557057055956934,600569
2021-07-1456057055857033,200570
2021-07-13544572544570105,400570
2021-07-12573573539543130,300543
2021-07-0953555552755397,100553
2021-07-0857057054454475,200544
2021-07-0756657455956253,800562
2021-07-0657057556857225,400572
2021-07-0557757755856864,600568
2021-07-0256858556558246,500582
2021-07-0157157656556946,300569
2021-06-3058258257157539,600575
2021-06-2958959057758230,200582
2021-06-2860360959259532,900595
2021-06-2558860458260358,900603
2021-06-24601621583586135,700586
2021-06-23567608565608145,200608
2021-06-2256258056257733,800577
2021-06-2155156854155772,400557
2021-06-1858358756556557,500565
2021-06-1757658357058237,900582
2021-06-1658058257458227,000582
2021-06-1557558557458035,600580
2021-06-1456857556157445,000574
2021-06-1157558256957163,400571
2021-06-1056157855757458,200574
2021-06-0956756755656369,700563
2021-06-0857657856857264,800572
2021-06-0757657957057953,400579
2021-06-0458658657258199,900581
2021-06-03581600571591127,700591
2021-06-0258358957057192,400571
2021-06-01607616580583207,500583
2021-05-31620630600607263,300607
2021-05-28599623580614517,700614
2021-05-275456405455971,208,200597
2021-05-2653555453355096,700550
2021-05-25548548532540107,200540
2021-05-24559559541553229,800553
2021-05-21537547530533396,300533
2021-05-20478510473510144,500510
2021-05-1947748046947342,200473
2021-05-1847548446548137,900481
2021-05-1748148245847581,900475
2021-05-1449549548148142,800481
2021-05-13459513457481205,100481
2021-05-12495495465465111,400465
2021-05-11506506493495139,300495
2021-05-10506517504508126,500508
2021-05-07514523498507249,100507
2021-05-06537538491504825,900504
2021-04-30529529516529991,700529
2021-04-2843645643344971,300449
2021-04-2743243843043025,800430
2021-04-2643743742943019,900430
2021-04-2344044043244020,200440
2021-04-224304364304358,300435
2021-04-2143143842943041,400430
2021-04-2044244343643732,100437
2021-04-1944544944244427,200444
2021-04-1645245744845044,200450
2021-04-1544245044244814,100448
2021-04-1445645643944133,100441
2021-04-134544574544566,600456
2021-04-1245545945045416,500454
2021-04-0945145944745529,000455
2021-04-0846646645245422,300454
2021-04-0745546845246531,300465
2021-04-0646647145446244,500462
2021-04-0546947346746922,300469
2021-04-0246946946246930,900469
2021-04-0147047146746819,700468
2021-03-3146547446547020,600470
2021-03-3047447446146927,700469
2021-03-2946547046146851,600468
2021-03-2645346444846042,400460
2021-03-2544545344145335,100453
2021-03-2444844843644164,100441
2021-03-2346746745545647,700456
2021-03-2246946945946643,300466
2021-03-1945546945346492,900464
2021-03-1844945444645444,000454
2021-03-1744744944444927,300449
2021-03-1644444944444838,200448
2021-03-1544945144144751,300447
2021-03-1244845344144166,700441
2021-03-1144845043544657,500446
2021-03-1044945444644934,700449
2021-03-0945345644645628,800456
2021-03-0845045644345134,600451
2021-03-0544245343545354,000453
2021-03-0444544543844235,100442
2021-03-0343844443144330,800443
2021-03-0244844843944032,800440
2021-03-0144344844244815,000448
2021-02-2644545243844234,300442
2021-02-2545245244244417,500444
2021-02-2444645244044641,300446
2021-02-2243344743344730,100447
2021-02-1943243742743723,100437
2021-02-1843543943143124,800431
2021-02-1744444442743947,700439
2021-02-1646046043444461,200444
2021-02-1545246344946154,500461
2021-02-1244544844344820,800448
2021-02-1044745144644910,200449
2021-02-0944745144544714,300447
2021-02-0845145344545124,700451
2021-02-0544545044544829,500448
2021-02-0444845044444914,700449
2021-02-0344344944044333,400443
2021-02-0243044242043851,500438
2021-02-0144344943443432,300434
2021-01-2946146244044050,300440
2021-01-2845246344946347,000463
2021-01-2745346545146044,700460
2021-01-2645445444745320,100453
2021-01-2544345444245035,400450
2021-01-2245045144544522,600445
2021-01-2145745744544822,800448
2021-01-2045745744745116,900451
2021-01-1945246044344848,200448
2021-01-1843845443745041,400450
2021-01-1545245243943949,400439
2021-01-1446546644945343,600453
2021-01-1346947246446520,500465
2021-01-1247047446746941,500469
2021-01-0846347246346938,500469
2021-01-0746747746246260,100462
2021-01-0644146644146697,000466
2021-01-0544144844044811,800448
2021-01-0446046044044249,600442

分割・併合履歴 : なし