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
2021-12-30835873810868894,500868
2021-12-29775832761832525,500832
2021-12-28800809771780449,800780
2021-12-278108107707861,022,100786
2021-12-24722783722761836,700761
2021-12-23670723664720354,900720
2021-12-22668675657660177,900660
2021-12-21677677637659242,300659
2021-12-20759761656657763,600657
2021-12-17686745678736608,700736
2021-12-1669669867668491,200684
2021-12-15653683653676130,300676
2021-12-14674678650653139,900653
2021-12-13662691662683188,200683
2021-12-10665667641657141,100657
2021-12-0966366865165552,100655
2021-12-0868268266267071,400670
2021-12-0765566464366267,800662
2021-12-0666266464665075,700650
2021-12-03660674651668104,100668
2021-12-02683684650650182,300650
2021-12-01664695655683312,500683
2021-11-30635660632635110,700635
2021-11-29630655619621155,200621
2021-11-2667067064665792,400657
2021-11-2567969967367396,700673
2021-11-2470570566366798,900667
2021-11-22664694660687157,500687
2021-11-1965466565266440,400664
2021-11-1866066665266174,300661
2021-11-1767367466066595,000665
2021-11-16658683658672102,900672
2021-11-1567467465266373,800663
2021-11-12641664641664101,200664
2021-11-1164564863864171,500641
2021-11-10639659637651109,600651
2021-11-09662662643649139,600649
2021-11-08668668648654131,100654
2021-11-05684684637678328,600678
2021-11-04671684656674173,700674
2021-11-02700701646663537,200663
2021-11-01740751684700522,700700
2021-10-29803810780784242,300784
2021-10-28785797771789163,000789
2021-10-27796818772794236,500794
2021-10-26778794765792129,900792
2021-10-2576176975276681,700766
2021-10-22750779740772179,500772
2021-10-21761778746751116,300751
2021-10-2079879876976990,100769
2021-10-19800800777792135,400792
2021-10-18795804783795120,700795
2021-10-15753780748780135,800780
2021-10-1473374972674593,200745
2021-10-13752755729737151,900737
2021-10-1277077175475972,800759
2021-10-11746780743774121,800774
2021-10-08743769743745105,100745
2021-10-0774476273273891,200738
2021-10-06756786743745170,100745
2021-10-05733752715736206,700736
2021-10-04799799745755340,300755
2021-10-01777806774789153,600789
2021-09-30815815773783189,600783
2021-09-29811833787806253,200806
2021-09-28858858822834171,400834
2021-09-27879884845851157,900851
2021-09-24860873852865164,400865
2021-09-22852879823823261,700823
2021-09-21846875836863213,700863
2021-09-17888900875891187,900891
2021-09-16901901863882268,400882
2021-09-15902916886899255,000899
2021-09-14892933885919457,200919
2021-09-13899935871877555,300877
2021-09-10915915885908299,700908
2021-09-09889920870909582,000909
2021-09-08835904826904432,700904
2021-09-07855864833835166,500835
2021-09-06853855825852260,200852
2021-09-03856882830842482,100842
2021-09-02886894850854303,400854
2021-09-01882909863886588,200886
2021-08-31860936854897947,200897
2021-08-30908909841860766,100860
2021-08-27890891842874729,800874
2021-08-267839107828851,553,200885
2021-08-25778796761773182,400773
2021-08-24755787732783347,800783
2021-08-23700753699751327,000751
2021-08-20742755670682510,500682
2021-08-19771779725728244,800728
2021-08-18741785738771252,900771
2021-08-17783794734747465,000747
2021-08-16795820766798475,200798
2021-08-13800845787816637,400816
2021-08-12789818774785513,500785
2021-08-11780788762785332,000785
2021-08-10720790708784773,900784
2021-08-06688716685702280,700702
2021-08-05715721673682529,900682
2021-08-04702745689730627,200730
2021-08-037237456806921,205,900692
2021-08-02658678624678881,900678
2021-07-30594594569578114,100578
2021-07-29569595567595127,600595
2021-07-2857257555356064,200560
2021-07-2758058157057628,500576
2021-07-2656757856257663,200576
2021-07-2156556555055740,200557
2021-07-2054756354754855,900548
2021-07-1957057055155746,300557
2021-07-1656457155656966,200569
2021-07-1557057055956934,600569
2021-07-1456057055857033,200570
2021-07-13544572544570105,400570
2021-07-12573573539543130,300543
2021-07-0953555552755397,100553
2021-07-0857057054454475,200544
2021-07-0756657455956253,800562
2021-07-0657057556857225,400572
2021-07-0557757755856864,600568
2021-07-0256858556558246,500582
2021-07-0157157656556946,300569
2021-06-3058258257157539,600575
2021-06-2958959057758230,200582
2021-06-2860360959259532,900595
2021-06-2558860458260358,900603
2021-06-24601621583586135,700586
2021-06-23567608565608145,200608
2021-06-2256258056257733,800577
2021-06-2155156854155772,400557
2021-06-1858358756556557,500565
2021-06-1757658357058237,900582
2021-06-1658058257458227,000582
2021-06-1557558557458035,600580
2021-06-1456857556157445,000574
2021-06-1157558256957163,400571
2021-06-1056157855757458,200574
2021-06-0956756755656369,700563
2021-06-0857657856857264,800572
2021-06-0757657957057953,400579
2021-06-0458658657258199,900581
2021-06-03581600571591127,700591
2021-06-0258358957057192,400571
2021-06-01607616580583207,500583
2021-05-31620630600607263,300607
2021-05-28599623580614517,700614
2021-05-275456405455971,208,200597
2021-05-2653555453355096,700550
2021-05-25548548532540107,200540
2021-05-24559559541553229,800553
2021-05-21537547530533396,300533
2021-05-20478510473510144,500510
2021-05-1947748046947342,200473
2021-05-1847548446548137,900481
2021-05-1748148245847581,900475
2021-05-1449549548148142,800481
2021-05-13459513457481205,100481
2021-05-12495495465465111,400465
2021-05-11506506493495139,300495
2021-05-10506517504508126,500508
2021-05-07514523498507249,100507
2021-05-06537538491504825,900504
2021-04-30529529516529991,700529
2021-04-2843645643344971,300449
2021-04-2743243843043025,800430
2021-04-2643743742943019,900430
2021-04-2344044043244020,200440
2021-04-224304364304358,300435
2021-04-2143143842943041,400430
2021-04-2044244343643732,100437
2021-04-1944544944244427,200444
2021-04-1645245744845044,200450
2021-04-1544245044244814,100448
2021-04-1445645643944133,100441
2021-04-134544574544566,600456
2021-04-1245545945045416,500454
2021-04-0945145944745529,000455
2021-04-0846646645245422,300454
2021-04-0745546845246531,300465
2021-04-0646647145446244,500462
2021-04-0546947346746922,300469
2021-04-0246946946246930,900469
2021-04-0147047146746819,700468
2021-03-3146547446547020,600470
2021-03-3047447446146927,700469
2021-03-2946547046146851,600468
2021-03-2645346444846042,400460
2021-03-2544545344145335,100453
2021-03-2444844843644164,100441
2021-03-2346746745545647,700456
2021-03-2246946945946643,300466
2021-03-1945546945346492,900464
2021-03-1844945444645444,000454
2021-03-1744744944444927,300449
2021-03-1644444944444838,200448
2021-03-1544945144144751,300447
2021-03-1244845344144166,700441
2021-03-1144845043544657,500446
2021-03-1044945444644934,700449
2021-03-0945345644645628,800456
2021-03-0845045644345134,600451
2021-03-0544245343545354,000453
2021-03-0444544543844235,100442
2021-03-0343844443144330,800443
2021-03-0244844843944032,800440
2021-03-0144344844244815,000448
2021-02-2644545243844234,300442
2021-02-2545245244244417,500444
2021-02-2444645244044641,300446
2021-02-2243344743344730,100447
2021-02-1943243742743723,100437
2021-02-1843543943143124,800431
2021-02-1744444442743947,700439
2021-02-1646046043444461,200444
2021-02-1545246344946154,500461
2021-02-1244544844344820,800448
2021-02-1044745144644910,200449
2021-02-0944745144544714,300447
2021-02-0845145344545124,700451
2021-02-0544545044544829,500448
2021-02-0444845044444914,700449
2021-02-0344344944044333,400443
2021-02-0243044242043851,500438
2021-02-0144344943443432,300434
2021-01-2946146244044050,300440
2021-01-2845246344946347,000463
2021-01-2745346545146044,700460
2021-01-2645445444745320,100453
2021-01-2544345444245035,400450
2021-01-2245045144544522,600445
2021-01-2145745744544822,800448
2021-01-2045745744745116,900451
2021-01-1945246044344848,200448
2021-01-1843845443745041,400450
2021-01-1545245243943949,400439
2021-01-1446546644945343,600453
2021-01-1346947246446520,500465
2021-01-1247047446746941,500469
2021-01-0846347246346938,500469
2021-01-0746747746246260,100462
2021-01-0644146644146697,000466
2021-01-0544144844044811,800448
2021-01-0446046044044249,600442

分割・併合履歴 : なし