6938 双信電機(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 359 | 359 | 358 | 358 | 11,200 | 358 |
2023-06-08 | 360 | 361 | 355 | 355 | 29,300 | 355 |
2023-06-07 | 361 | 364 | 360 | 360 | 30,500 | 360 |
2023-06-06 | 362 | 366 | 362 | 362 | 15,800 | 362 |
2023-06-05 | 367 | 368 | 362 | 362 | 17,200 | 362 |
2023-06-02 | 365 | 365 | 363 | 363 | 14,600 | 363 |
2023-06-01 | 360 | 364 | 357 | 362 | 28,000 | 362 |
2023-05-31 | 367 | 367 | 363 | 363 | 14,800 | 363 |
2023-05-30 | 366 | 369 | 365 | 367 | 12,300 | 367 |
2023-05-29 | 365 | 367 | 364 | 365 | 10,900 | 365 |
2023-05-26 | 367 | 369 | 365 | 365 | 18,200 | 365 |
2023-05-25 | 369 | 370 | 368 | 368 | 9,500 | 368 |
2023-05-24 | 370 | 371 | 369 | 370 | 8,200 | 370 |
2023-05-23 | 374 | 376 | 371 | 371 | 13,900 | 371 |
2023-05-22 | 371 | 373 | 371 | 372 | 16,100 | 372 |
2023-05-19 | 376 | 377 | 372 | 373 | 17,300 | 373 |
2023-05-18 | 375 | 377 | 371 | 375 | 24,800 | 375 |
2023-05-17 | 377 | 378 | 375 | 376 | 14,000 | 376 |
2023-05-16 | 380 | 380 | 376 | 379 | 28,600 | 379 |
2023-05-15 | 382 | 382 | 377 | 378 | 7,800 | 378 |
2023-05-12 | 379 | 381 | 378 | 380 | 10,800 | 380 |
2023-05-11 | 375 | 379 | 375 | 378 | 7,000 | 378 |
2023-05-10 | 383 | 383 | 377 | 377 | 13,800 | 377 |
2023-05-09 | 380 | 383 | 378 | 381 | 19,000 | 381 |
2023-05-08 | 375 | 380 | 375 | 378 | 10,100 | 378 |
2023-05-02 | 375 | 379 | 375 | 377 | 8,600 | 377 |
2023-05-01 | 380 | 381 | 373 | 377 | 51,600 | 377 |
2023-04-28 | 384 | 388 | 380 | 380 | 27,600 | 380 |
2023-04-27 | 380 | 387 | 380 | 380 | 77,400 | 380 |
2023-04-26 | 390 | 390 | 380 | 382 | 31,300 | 382 |
2023-04-25 | 389 | 392 | 388 | 389 | 19,200 | 389 |
2023-04-24 | 384 | 387 | 384 | 387 | 15,400 | 387 |
2023-04-21 | 388 | 389 | 384 | 384 | 17,300 | 384 |
2023-04-20 | 387 | 392 | 385 | 389 | 13,400 | 389 |
2023-04-19 | 388 | 389 | 383 | 387 | 20,900 | 387 |
2023-04-18 | 389 | 392 | 389 | 390 | 11,000 | 390 |
2023-04-17 | 390 | 391 | 386 | 389 | 11,400 | 389 |
2023-04-14 | 388 | 391 | 386 | 389 | 19,500 | 389 |
2023-04-13 | 392 | 392 | 382 | 392 | 22,300 | 392 |
2023-04-12 | 397 | 398 | 387 | 387 | 26,100 | 387 |
2023-04-11 | 400 | 400 | 389 | 397 | 32,300 | 397 |
2023-04-10 | 375 | 402 | 375 | 400 | 75,600 | 400 |
2023-04-07 | 376 | 382 | 373 | 376 | 27,100 | 376 |
2023-04-06 | 380 | 381 | 377 | 377 | 16,500 | 377 |
2023-04-05 | 383 | 385 | 377 | 377 | 26,100 | 377 |
2023-04-04 | 391 | 391 | 383 | 383 | 18,900 | 383 |
2023-04-03 | 396 | 396 | 388 | 391 | 14,800 | 391 |
2023-03-31 | 390 | 396 | 389 | 394 | 19,300 | 394 |
2023-03-30 | 390 | 395 | 388 | 391 | 11,200 | 391 |
2023-03-29 | 380 | 390 | 380 | 390 | 22,300 | 390 |
2023-03-28 | 385 | 385 | 376 | 382 | 15,100 | 382 |
2023-03-27 | 379 | 386 | 378 | 386 | 10,500 | 386 |
2023-03-24 | 393 | 393 | 379 | 379 | 20,200 | 379 |
2023-03-23 | 381 | 390 | 379 | 390 | 14,200 | 390 |
2023-03-22 | 389 | 389 | 381 | 387 | 13,800 | 387 |
2023-03-20 | 380 | 389 | 379 | 383 | 20,000 | 383 |
2023-03-17 | 379 | 385 | 378 | 381 | 14,500 | 381 |
2023-03-16 | 375 | 380 | 373 | 380 | 14,300 | 380 |
2023-03-15 | 381 | 386 | 380 | 380 | 34,800 | 380 |
2023-03-14 | 388 | 388 | 377 | 383 | 28,300 | 383 |
2023-03-13 | 392 | 393 | 387 | 390 | 19,200 | 390 |
2023-03-10 | 399 | 402 | 396 | 397 | 27,100 | 397 |
2023-03-09 | 401 | 405 | 399 | 404 | 21,200 | 404 |
2023-03-08 | 406 | 407 | 400 | 402 | 19,800 | 402 |
2023-03-07 | 399 | 407 | 399 | 406 | 25,100 | 406 |
2023-03-06 | 394 | 397 | 390 | 397 | 27,900 | 397 |
2023-03-03 | 385 | 392 | 385 | 391 | 18,100 | 391 |
2023-03-02 | 392 | 392 | 383 | 385 | 24,200 | 385 |
2023-03-01 | 385 | 395 | 385 | 391 | 41,200 | 391 |
2023-02-28 | 381 | 385 | 380 | 385 | 22,800 | 385 |
2023-02-27 | 375 | 381 | 375 | 379 | 14,000 | 379 |
2023-02-24 | 378 | 379 | 375 | 375 | 16,500 | 375 |
2023-02-22 | 377 | 379 | 375 | 378 | 12,500 | 378 |
2023-02-21 | 374 | 383 | 374 | 380 | 29,000 | 380 |
2023-02-20 | 373 | 378 | 370 | 375 | 34,800 | 375 |
2023-02-17 | 375 | 376 | 371 | 371 | 16,300 | 371 |
2023-02-16 | 375 | 377 | 372 | 377 | 29,700 | 377 |
2023-02-15 | 373 | 375 | 371 | 375 | 8,600 | 375 |
2023-02-14 | 375 | 376 | 373 | 373 | 10,400 | 373 |
2023-02-13 | 374 | 375 | 371 | 373 | 16,300 | 373 |
2023-02-10 | 372 | 376 | 371 | 375 | 19,600 | 375 |
2023-02-09 | 374 | 378 | 374 | 376 | 10,200 | 376 |
2023-02-08 | 377 | 379 | 376 | 379 | 9,600 | 379 |
2023-02-07 | 373 | 379 | 373 | 376 | 16,900 | 376 |
2023-02-06 | 382 | 382 | 376 | 380 | 19,900 | 380 |
2023-02-03 | 383 | 383 | 377 | 380 | 10,000 | 380 |
2023-02-02 | 376 | 383 | 373 | 383 | 17,500 | 383 |
2023-02-01 | 370 | 381 | 369 | 379 | 37,900 | 379 |
2023-01-31 | 390 | 391 | 382 | 383 | 40,500 | 383 |
2023-01-30 | 396 | 399 | 385 | 385 | 87,600 | 385 |
2023-01-27 | 397 | 397 | 389 | 391 | 21,300 | 391 |
2023-01-26 | 396 | 396 | 386 | 389 | 26,800 | 389 |
2023-01-25 | 386 | 397 | 382 | 390 | 34,500 | 390 |
2023-01-24 | 375 | 387 | 373 | 385 | 25,700 | 385 |
2023-01-23 | 370 | 376 | 370 | 371 | 19,700 | 371 |
2023-01-20 | 366 | 372 | 365 | 368 | 13,500 | 368 |
2023-01-19 | 369 | 373 | 365 | 365 | 16,600 | 365 |
2023-01-18 | 364 | 373 | 364 | 369 | 17,700 | 369 |
2023-01-17 | 362 | 365 | 361 | 364 | 15,100 | 364 |
2023-01-16 | 362 | 365 | 361 | 361 | 9,900 | 361 |
2023-01-13 | 360 | 368 | 360 | 366 | 20,500 | 366 |
2023-01-12 | 368 | 368 | 362 | 362 | 30,500 | 362 |
2023-01-11 | 364 | 373 | 364 | 373 | 18,100 | 373 |
2023-01-10 | 365 | 365 | 358 | 361 | 15,600 | 361 |
2023-01-06 | 357 | 364 | 355 | 361 | 11,100 | 361 |
2023-01-05 | 358 | 362 | 353 | 359 | 37,500 | 359 |
2023-01-04 | 376 | 376 | 361 | 361 | 22,700 | 361 |
分割・併合履歴 : なし