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