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
2023-12-01	327	327	320	320	25,200	320
2023-11-30	325	328	325	327	5,800	327
2023-11-29	326	328	325	325	3,000	325
2023-11-28	324	328	324	327	12,600	327
2023-11-27	327	328	325	328	9,300	328
2023-11-24	329	329	324	325	11,000	325
2023-11-22	324	328	324	328	7,000	328
2023-11-21	330	330	325	327	19,400	327
2023-11-20	321	329	321	327	28,600	327
2023-11-17	319	321	316	321	24,900	321
2023-11-16	315	320	314	318	30,400	318
2023-11-15	314	316	314	315	20,700	315
2023-11-14	319	319	314	316	14,600	316
2023-11-13	319	319	317	317	3,200	317
2023-11-10	318	320	316	318	17,200	318
2023-11-09	318	319	315	317	13,300	317
2023-11-08	321	321	317	318	13,300	318
2023-11-07	320	323	320	320	20,700	320
2023-11-06	326	327	322	325	13,300	325
2023-11-02	321	326	320	326	21,500	326
2023-11-01	321	324	317	323	22,300	323
2023-10-31	325	325	315	323	31,200	323
2023-10-30	328	331	323	323	111,200	323
2023-10-27	333	335	330	334	19,200	334
2023-10-26	335	341	333	334	18,600	334
2023-10-25	332	340	332	337	28,800	337
2023-10-24	331	331	326	331	15,200	331
2023-10-23	334	338	331	331	17,700	331
2023-10-20	331	337	330	337	14,300	337
2023-10-19	336	336	332	332	12,900	332
2023-10-18	336	337	334	336	7,600	336
2023-10-17	337	339	334	334	6,700	334
2023-10-16	335	341	334	336	26,000	336
2023-10-13	339	339	334	335	25,800	335
2023-10-12	333	340	331	334	25,400	334
2023-10-11	332	333	331	332	10,900	332
2023-10-10	332	333	331	332	16,200	332
2023-10-06	333	334	331	332	12,000	332
2023-10-05	333	334	331	332	14,300	332
2023-10-04	333	335	331	331	19,300	331
2023-10-03	338	343	335	336	27,400	336
2023-10-02	340	343	338	338	12,300	338
2023-09-29	343	343	339	339	13,100	339
2023-09-28	347	347	341	341	11,400	341
2023-09-27	339	346	333	346	41,400	346
2023-09-26	339	342	338	338	10,500	338
2023-09-25	342	343	339	340	7,600	340
2023-09-22	340	342	337	340	20,700	340
2023-09-21	347	347	344	345	6,900	345
2023-09-20	346	350	345	345	9,200	345
2023-09-19	347	350	342	348	32,200	348
2023-09-15	349	352	348	349	16,000	349
2023-09-14	354	356	350	352	23,200	352
2023-09-13	358	358	352	354	14,700	354
2023-09-12	348	359	348	356	44,800	356
2023-09-11	347	349	346	348	6,900	348
2023-09-08	345	348	344	346	14,000	346
2023-09-07	346	347	345	347	11,000	347
2023-09-06	345	346	344	346	12,300	346
2023-09-05	345	345	343	345	27,900	345
2023-09-04	343	346	341	346	35,800	346
2023-09-01	340	342	339	342	10,700	342
2023-08-31	340	342	340	342	12,500	342
2023-08-30	343	345	341	341	22,400	341
2023-08-29	340	342	339	340	7,100	340
2023-08-28	340	343	338	342	8,400	342
2023-08-25	340	340	338	338	4,800	338
2023-08-24	342	342	340	340	5,000	340
2023-08-23	339	342	337	341	22,300	341
2023-08-22	340	342	338	342	8,800	342
2023-08-21	339	340	338	340	4,400	340
2023-08-18	335	341	335	340	31,700	340
2023-08-17	336	337	333	335	10,300	335
2023-08-16	335	338	334	335	12,400	335
2023-08-15	337	337	335	336	12,700	336
2023-08-14	337	339	335	335	18,600	335
2023-08-10	337	340	337	337	19,800	337
2023-08-09	340	341	337	338	19,100	338
2023-08-08	341	343	337	340	18,900	340
2023-08-07	345	345	338	339	45,900	339
2023-08-04	346	347	345	346	16,900	346
2023-08-03	348	349	346	346	31,900	346
2023-08-02	350	352	349	350	16,000	350
2023-08-01	348	352	348	352	15,400	352
2023-07-31	350	354	350	351	24,600	351
2023-07-28	354	355	349	349	86,400	349
2023-07-27	354	357	354	357	9,200	357
2023-07-26	360	360	353	356	11,400	356
2023-07-25	358	358	353	357	15,400	357
2023-07-24	354	354	351	354	13,000	354
2023-07-21	352	356	352	352	16,600	352
2023-07-20	353	356	352	352	17,000	352
2023-07-19	355	355	352	354	20,300	354
2023-07-18	354	355	354	354	10,200	354
2023-07-14	356	357	354	355	7,200	355
2023-07-13	355	358	352	356	22,600	356
2023-07-12	356	361	351	356	48,000	356
2023-07-11	358	359	355	356	29,600	356
2023-07-10	365	366	357	357	55,100	357
2023-07-07	366	367	364	364	29,000	364
2023-07-06	366	374	365	367	38,900	367
2023-07-05	367	368	365	366	12,800	366
2023-07-04	367	370	365	369	12,200	369
2023-07-03	367	368	363	367	21,600	367
2023-06-30	370	370	365	365	15,500	365
2023-06-29	370	370	365	369	6,700	369
2023-06-28	365	370	364	370	22,400	370
2023-06-27	366	368	364	365	12,000	365
2023-06-26	370	370	366	370	19,900	370
2023-06-23	367	370	365	368	23,800	368
2023-06-22	365	367	364	366	11,400	366
2023-06-21	360	365	360	365	18,300	365
2023-06-20	361	362	359	362	12,500	362
2023-06-19	358	361	358	361	17,200	361
2023-06-16	357	361	356	357	28,800	357
2023-06-15	361	361	356	357	18,900	357
2023-06-14	360	360	357	360	14,100	360
2023-06-13	358	360	357	358	24,500	358
2023-06-12	360	365	355	356	38,800	356
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