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
2024-05-21479479478478238,000478
2024-05-204784794784796,100479
2024-05-1747847947847927,400479
2024-05-1647947947847973,100479
2024-05-15478479477479259,000479
2024-05-14478478477478489,900478
2024-05-13477478477478339,700478
2024-05-10477479477478285,700478
2024-05-094764914754761,055,000476
2024-05-0847847847647693,200476
2024-05-07479480479479562,200479
2024-05-02479480479479126,100479
2024-05-01479480479479302,700479
2024-04-3047948047947957,300479
2024-04-26479480479479143,900479
2024-04-2547948047947946,200479
2024-04-2447948047948053,600480
2024-04-23480480479479104,100479
2024-04-2247948047947971,600479
2024-04-19479480479479219,600479
2024-04-1847948047947933,700479
2024-04-1747948047947941,800479
2024-04-16479479479479366,100479
2024-04-1547948047947978,400479
2024-04-1247948047947937,000479
2024-04-11479480479479299,000479
2024-04-10479479478478207,900478
2024-04-09479480478479394,200479
2024-04-08479479478478209,300478
2024-04-0547847947847975,400479
2024-04-04479479478479153,300479
2024-04-03479479478479195,000479
2024-04-02479479478478186,600478
2024-04-01479480478479422,400479
2024-03-29479480478479566,500479
2024-03-284794804784801,785,500480
2024-03-27471471471471185,500471
2024-03-2639139139139163,800391
2024-03-2531531731031115,500311
2024-03-2231531631031627,500316
2024-03-2130831430731426,200314
2024-03-193053093053099,400309
2024-03-1831231230030528,700305
2024-03-153083123073108,900310
2024-03-1430931030430811,500308
2024-03-1330530930430912,500309
2024-03-1230230630130529,700305
2024-03-1131431430130369,100303
2024-03-08317334307319197,900319
2024-03-07297366293316678,300316
2024-03-0629029629029413,100294
2024-03-052922932912928,800292
2024-03-0429429529229314,300293
2024-03-012952962942947,100294
2024-02-2929929929429510,700295
2024-02-2829630029429816,900298
2024-02-2729529629429610,200296
2024-02-2629129529129417,000294
2024-02-2229529629329412,900294
2024-02-2129529529329317,000293
2024-02-202932962932965,000296
2024-02-1928829528829531,100295
2024-02-1628628828428829,600288
2024-02-1529029128628621,700286
2024-02-1428929128829016,300290
2024-02-1329729828929349,200293
2024-02-0929329829129637,800296
2024-02-0829529629329515,200295
2024-02-0729829829529527,400295
2024-02-0630330329829811,600298
2024-02-0530530629830233,800302
2024-02-0230330730230618,600306
2024-02-0130830830030447,900304
2024-01-3131531831131133,600311
2024-01-3032432431031087,400310
2024-01-2931432331232331,200323
2024-01-2631031431031221,300312
2024-01-2530831230731030,700310
2024-01-243093093053067,800306
2024-01-2330931130730711,800307
2024-01-2230031230031028,000310
2024-01-1930230530030123,200301
2024-01-1830230630130111,600301
2024-01-1729931029930239,100302
2024-01-163013012992999,600299
2024-01-1530230230030015,300300
2024-01-1230330529930133,900301
2024-01-1130330530230511,500305
2024-01-1030330530330416,100304
2024-01-0930330430130413,200304
2024-01-0530330330130310,000303
2024-01-0429930429630119,400301

分割・併合履歴 : なし