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
2023-06-0935935935835811,200358
2023-06-0836036135535529,300355
2023-06-0736136436036030,500360
2023-06-0636236636236215,800362
2023-06-0536736836236217,200362
2023-06-0236536536336314,600363
2023-06-0136036435736228,000362
2023-05-3136736736336314,800363
2023-05-3036636936536712,300367
2023-05-2936536736436510,900365
2023-05-2636736936536518,200365
2023-05-253693703683689,500368
2023-05-243703713693708,200370
2023-05-2337437637137113,900371
2023-05-2237137337137216,100372
2023-05-1937637737237317,300373
2023-05-1837537737137524,800375
2023-05-1737737837537614,000376
2023-05-1638038037637928,600379
2023-05-153823823773787,800378
2023-05-1237938137838010,800380
2023-05-113753793753787,000378
2023-05-1038338337737713,800377
2023-05-0938038337838119,000381
2023-05-0837538037537810,100378
2023-05-023753793753778,600377
2023-05-0138038137337751,600377
2023-04-2838438838038027,600380
2023-04-2738038738038077,400380
2023-04-2639039038038231,300382
2023-04-2538939238838919,200389
2023-04-2438438738438715,400387
2023-04-2138838938438417,300384
2023-04-2038739238538913,400389
2023-04-1938838938338720,900387
2023-04-1838939238939011,000390
2023-04-1739039138638911,400389
2023-04-1438839138638919,500389
2023-04-1339239238239222,300392
2023-04-1239739838738726,100387
2023-04-1140040038939732,300397
2023-04-1037540237540075,600400
2023-04-0737638237337627,100376
2023-04-0638038137737716,500377
2023-04-0538338537737726,100377
2023-04-0439139138338318,900383
2023-04-0339639638839114,800391
2023-03-3139039638939419,300394
2023-03-3039039538839111,200391
2023-03-2938039038039022,300390
2023-03-2838538537638215,100382
2023-03-2737938637838610,500386
2023-03-2439339337937920,200379
2023-03-2338139037939014,200390
2023-03-2238938938138713,800387
2023-03-2038038937938320,000383
2023-03-1737938537838114,500381
2023-03-1637538037338014,300380
2023-03-1538138638038034,800380
2023-03-1438838837738328,300383
2023-03-1339239338739019,200390
2023-03-1039940239639727,100397
2023-03-0940140539940421,200404
2023-03-0840640740040219,800402
2023-03-0739940739940625,100406
2023-03-0639439739039727,900397
2023-03-0338539238539118,100391
2023-03-0239239238338524,200385
2023-03-0138539538539141,200391
2023-02-2838138538038522,800385
2023-02-2737538137537914,000379
2023-02-2437837937537516,500375
2023-02-2237737937537812,500378
2023-02-2137438337438029,000380
2023-02-2037337837037534,800375
2023-02-1737537637137116,300371
2023-02-1637537737237729,700377
2023-02-153733753713758,600375
2023-02-1437537637337310,400373
2023-02-1337437537137316,300373
2023-02-1037237637137519,600375
2023-02-0937437837437610,200376
2023-02-083773793763799,600379
2023-02-0737337937337616,900376
2023-02-0638238237638019,900380
2023-02-0338338337738010,000380
2023-02-0237638337338317,500383
2023-02-0137038136937937,900379
2023-01-3139039138238340,500383
2023-01-3039639938538587,600385
2023-01-2739739738939121,300391
2023-01-2639639638638926,800389
2023-01-2538639738239034,500390
2023-01-2437538737338525,700385
2023-01-2337037637037119,700371
2023-01-2036637236536813,500368
2023-01-1936937336536516,600365
2023-01-1836437336436917,700369
2023-01-1736236536136415,100364
2023-01-163623653613619,900361
2023-01-1336036836036620,500366
2023-01-1236836836236230,500362
2023-01-1136437336437318,100373
2023-01-1036536535836115,600361
2023-01-0635736435536111,100361
2023-01-0535836235335937,500359
2023-01-0437637636136122,700361

分割・併合履歴 : なし