6938 双信電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	835	873	810	868	894,500	868
2021-12-29	775	832	761	832	525,500	832
2021-12-28	800	809	771	780	449,800	780
2021-12-27	810	810	770	786	1,022,100	786
2021-12-24	722	783	722	761	836,700	761
2021-12-23	670	723	664	720	354,900	720
2021-12-22	668	675	657	660	177,900	660
2021-12-21	677	677	637	659	242,300	659
2021-12-20	759	761	656	657	763,600	657
2021-12-17	686	745	678	736	608,700	736
2021-12-16	696	698	676	684	91,200	684
2021-12-15	653	683	653	676	130,300	676
2021-12-14	674	678	650	653	139,900	653
2021-12-13	662	691	662	683	188,200	683
2021-12-10	665	667	641	657	141,100	657
2021-12-09	663	668	651	655	52,100	655
2021-12-08	682	682	662	670	71,400	670
2021-12-07	655	664	643	662	67,800	662
2021-12-06	662	664	646	650	75,700	650
2021-12-03	660	674	651	668	104,100	668
2021-12-02	683	684	650	650	182,300	650
2021-12-01	664	695	655	683	312,500	683
2021-11-30	635	660	632	635	110,700	635
2021-11-29	630	655	619	621	155,200	621
2021-11-26	670	670	646	657	92,400	657
2021-11-25	679	699	673	673	96,700	673
2021-11-24	705	705	663	667	98,900	667
2021-11-22	664	694	660	687	157,500	687
2021-11-19	654	665	652	664	40,400	664
2021-11-18	660	666	652	661	74,300	661
2021-11-17	673	674	660	665	95,000	665
2021-11-16	658	683	658	672	102,900	672
2021-11-15	674	674	652	663	73,800	663
2021-11-12	641	664	641	664	101,200	664
2021-11-11	645	648	638	641	71,500	641
2021-11-10	639	659	637	651	109,600	651
2021-11-09	662	662	643	649	139,600	649
2021-11-08	668	668	648	654	131,100	654
2021-11-05	684	684	637	678	328,600	678
2021-11-04	671	684	656	674	173,700	674
2021-11-02	700	701	646	663	537,200	663
2021-11-01	740	751	684	700	522,700	700
2021-10-29	803	810	780	784	242,300	784
2021-10-28	785	797	771	789	163,000	789
2021-10-27	796	818	772	794	236,500	794
2021-10-26	778	794	765	792	129,900	792
2021-10-25	761	769	752	766	81,700	766
2021-10-22	750	779	740	772	179,500	772
2021-10-21	761	778	746	751	116,300	751
2021-10-20	798	798	769	769	90,100	769
2021-10-19	800	800	777	792	135,400	792
2021-10-18	795	804	783	795	120,700	795
2021-10-15	753	780	748	780	135,800	780
2021-10-14	733	749	726	745	93,200	745
2021-10-13	752	755	729	737	151,900	737
2021-10-12	770	771	754	759	72,800	759
2021-10-11	746	780	743	774	121,800	774
2021-10-08	743	769	743	745	105,100	745
2021-10-07	744	762	732	738	91,200	738
2021-10-06	756	786	743	745	170,100	745
2021-10-05	733	752	715	736	206,700	736
2021-10-04	799	799	745	755	340,300	755
2021-10-01	777	806	774	789	153,600	789
2021-09-30	815	815	773	783	189,600	783
2021-09-29	811	833	787	806	253,200	806
2021-09-28	858	858	822	834	171,400	834
2021-09-27	879	884	845	851	157,900	851
2021-09-24	860	873	852	865	164,400	865
2021-09-22	852	879	823	823	261,700	823
2021-09-21	846	875	836	863	213,700	863
2021-09-17	888	900	875	891	187,900	891
2021-09-16	901	901	863	882	268,400	882
2021-09-15	902	916	886	899	255,000	899
2021-09-14	892	933	885	919	457,200	919
2021-09-13	899	935	871	877	555,300	877
2021-09-10	915	915	885	908	299,700	908
2021-09-09	889	920	870	909	582,000	909
2021-09-08	835	904	826	904	432,700	904
2021-09-07	855	864	833	835	166,500	835
2021-09-06	853	855	825	852	260,200	852
2021-09-03	856	882	830	842	482,100	842
2021-09-02	886	894	850	854	303,400	854
2021-09-01	882	909	863	886	588,200	886
2021-08-31	860	936	854	897	947,200	897
2021-08-30	908	909	841	860	766,100	860
2021-08-27	890	891	842	874	729,800	874
2021-08-26	783	910	782	885	1,553,200	885
2021-08-25	778	796	761	773	182,400	773
2021-08-24	755	787	732	783	347,800	783
2021-08-23	700	753	699	751	327,000	751
2021-08-20	742	755	670	682	510,500	682
2021-08-19	771	779	725	728	244,800	728
2021-08-18	741	785	738	771	252,900	771
2021-08-17	783	794	734	747	465,000	747
2021-08-16	795	820	766	798	475,200	798
2021-08-13	800	845	787	816	637,400	816
2021-08-12	789	818	774	785	513,500	785
2021-08-11	780	788	762	785	332,000	785
2021-08-10	720	790	708	784	773,900	784
2021-08-06	688	716	685	702	280,700	702
2021-08-05	715	721	673	682	529,900	682
2021-08-04	702	745	689	730	627,200	730
2021-08-03	723	745	680	692	1,205,900	692
2021-08-02	658	678	624	678	881,900	678
2021-07-30	594	594	569	578	114,100	578
2021-07-29	569	595	567	595	127,600	595
2021-07-28	572	575	553	560	64,200	560
2021-07-27	580	581	570	576	28,500	576
2021-07-26	567	578	562	576	63,200	576
2021-07-21	565	565	550	557	40,200	557
2021-07-20	547	563	547	548	55,900	548
2021-07-19	570	570	551	557	46,300	557
2021-07-16	564	571	556	569	66,200	569
2021-07-15	570	570	559	569	34,600	569
2021-07-14	560	570	558	570	33,200	570
2021-07-13	544	572	544	570	105,400	570
2021-07-12	573	573	539	543	130,300	543
2021-07-09	535	555	527	553	97,100	553
2021-07-08	570	570	544	544	75,200	544
2021-07-07	566	574	559	562	53,800	562
2021-07-06	570	575	568	572	25,400	572
2021-07-05	577	577	558	568	64,600	568
2021-07-02	568	585	565	582	46,500	582
2021-07-01	571	576	565	569	46,300	569
2021-06-30	582	582	571	575	39,600	575
2021-06-29	589	590	577	582	30,200	582
2021-06-28	603	609	592	595	32,900	595
2021-06-25	588	604	582	603	58,900	603
2021-06-24	601	621	583	586	135,700	586
2021-06-23	567	608	565	608	145,200	608
2021-06-22	562	580	562	577	33,800	577
2021-06-21	551	568	541	557	72,400	557
2021-06-18	583	587	565	565	57,500	565
2021-06-17	576	583	570	582	37,900	582
2021-06-16	580	582	574	582	27,000	582
2021-06-15	575	585	574	580	35,600	580
2021-06-14	568	575	561	574	45,000	574
2021-06-11	575	582	569	571	63,400	571
2021-06-10	561	578	557	574	58,200	574
2021-06-09	567	567	556	563	69,700	563
2021-06-08	576	578	568	572	64,800	572
2021-06-07	576	579	570	579	53,400	579
2021-06-04	586	586	572	581	99,900	581
2021-06-03	581	600	571	591	127,700	591
2021-06-02	583	589	570	571	92,400	571
2021-06-01	607	616	580	583	207,500	583
2021-05-31	620	630	600	607	263,300	607
2021-05-28	599	623	580	614	517,700	614
2021-05-27	545	640	545	597	1,208,200	597
2021-05-26	535	554	533	550	96,700	550
2021-05-25	548	548	532	540	107,200	540
2021-05-24	559	559	541	553	229,800	553
2021-05-21	537	547	530	533	396,300	533
2021-05-20	478	510	473	510	144,500	510
2021-05-19	477	480	469	473	42,200	473
2021-05-18	475	484	465	481	37,900	481
2021-05-17	481	482	458	475	81,900	475
2021-05-14	495	495	481	481	42,800	481
2021-05-13	459	513	457	481	205,100	481
2021-05-12	495	495	465	465	111,400	465
2021-05-11	506	506	493	495	139,300	495
2021-05-10	506	517	504	508	126,500	508
2021-05-07	514	523	498	507	249,100	507
2021-05-06	537	538	491	504	825,900	504
2021-04-30	529	529	516	529	991,700	529
2021-04-28	436	456	433	449	71,300	449
2021-04-27	432	438	430	430	25,800	430
2021-04-26	437	437	429	430	19,900	430
2021-04-23	440	440	432	440	20,200	440
2021-04-22	430	436	430	435	8,300	435
2021-04-21	431	438	429	430	41,400	430
2021-04-20	442	443	436	437	32,100	437
2021-04-19	445	449	442	444	27,200	444
2021-04-16	452	457	448	450	44,200	450
2021-04-15	442	450	442	448	14,100	448
2021-04-14	456	456	439	441	33,100	441
2021-04-13	454	457	454	456	6,600	456
2021-04-12	455	459	450	454	16,500	454
2021-04-09	451	459	447	455	29,000	455
2021-04-08	466	466	452	454	22,300	454
2021-04-07	455	468	452	465	31,300	465
2021-04-06	466	471	454	462	44,500	462
2021-04-05	469	473	467	469	22,300	469
2021-04-02	469	469	462	469	30,900	469
2021-04-01	470	471	467	468	19,700	468
2021-03-31	465	474	465	470	20,600	470
2021-03-30	474	474	461	469	27,700	469
2021-03-29	465	470	461	468	51,600	468
2021-03-26	453	464	448	460	42,400	460
2021-03-25	445	453	441	453	35,100	453
2021-03-24	448	448	436	441	64,100	441
2021-03-23	467	467	455	456	47,700	456
2021-03-22	469	469	459	466	43,300	466
2021-03-19	455	469	453	464	92,900	464
2021-03-18	449	454	446	454	44,000	454
2021-03-17	447	449	444	449	27,300	449
2021-03-16	444	449	444	448	38,200	448
2021-03-15	449	451	441	447	51,300	447
2021-03-12	448	453	441	441	66,700	441
2021-03-11	448	450	435	446	57,500	446
2021-03-10	449	454	446	449	34,700	449
2021-03-09	453	456	446	456	28,800	456
2021-03-08	450	456	443	451	34,600	451
2021-03-05	442	453	435	453	54,000	453
2021-03-04	445	445	438	442	35,100	442
2021-03-03	438	444	431	443	30,800	443
2021-03-02	448	448	439	440	32,800	440
2021-03-01	443	448	442	448	15,000	448
2021-02-26	445	452	438	442	34,300	442
2021-02-25	452	452	442	444	17,500	444
2021-02-24	446	452	440	446	41,300	446
2021-02-22	433	447	433	447	30,100	447
2021-02-19	432	437	427	437	23,100	437
2021-02-18	435	439	431	431	24,800	431
2021-02-17	444	444	427	439	47,700	439
2021-02-16	460	460	434	444	61,200	444
2021-02-15	452	463	449	461	54,500	461
2021-02-12	445	448	443	448	20,800	448
2021-02-10	447	451	446	449	10,200	449
2021-02-09	447	451	445	447	14,300	447
2021-02-08	451	453	445	451	24,700	451
2021-02-05	445	450	445	448	29,500	448
2021-02-04	448	450	444	449	14,700	449
2021-02-03	443	449	440	443	33,400	443
2021-02-02	430	442	420	438	51,500	438
2021-02-01	443	449	434	434	32,300	434
2021-01-29	461	462	440	440	50,300	440
2021-01-28	452	463	449	463	47,000	463
2021-01-27	453	465	451	460	44,700	460
2021-01-26	454	454	447	453	20,100	453
2021-01-25	443	454	442	450	35,400	450
2021-01-22	450	451	445	445	22,600	445
2021-01-21	457	457	445	448	22,800	448
2021-01-20	457	457	447	451	16,900	451
2021-01-19	452	460	443	448	48,200	448
2021-01-18	438	454	437	450	41,400	450
2021-01-15	452	452	439	439	49,400	439
2021-01-14	465	466	449	453	43,600	453
2021-01-13	469	472	464	465	20,500	465
2021-01-12	470	474	467	469	41,500	469
2021-01-08	463	472	463	469	38,500	469
2021-01-07	467	477	462	462	60,100	462
2021-01-06	441	466	441	466	97,000	466
2021-01-05	441	448	440	448	11,800	448
2021-01-04	460	460	440	442	49,600	442

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31