6986 双葉電子工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 496 | 500 | 470 | 478 | 133,000 | 478 |
| 2025-04-03 | 500 | 515 | 500 | 506 | 98,300 | 506 |
| 2025-04-02 | 530 | 535 | 522 | 530 | 79,300 | 530 |
| 2025-04-01 | 535 | 540 | 531 | 531 | 57,200 | 531 |
| 2025-03-31 | 541 | 546 | 525 | 535 | 125,200 | 535 |
| 2025-03-28 | 565 | 565 | 551 | 551 | 60,500 | 551 |
| 2025-03-27 | 560 | 565 | 556 | 565 | 75,300 | 565 |
| 2025-03-26 | 558 | 564 | 552 | 564 | 70,700 | 564 |
| 2025-03-25 | 554 | 559 | 543 | 558 | 79,300 | 558 |
| 2025-03-24 | 569 | 575 | 546 | 548 | 155,600 | 548 |
| 2025-03-21 | 555 | 560 | 552 | 555 | 57,900 | 555 |
| 2025-03-19 | 539 | 565 | 538 | 555 | 126,000 | 555 |
| 2025-03-18 | 535 | 552 | 531 | 545 | 94,700 | 545 |
| 2025-03-17 | 532 | 535 | 528 | 534 | 27,500 | 534 |
| 2025-03-14 | 524 | 532 | 518 | 528 | 60,000 | 528 |
| 2025-03-13 | 520 | 527 | 520 | 525 | 34,900 | 525 |
| 2025-03-12 | 516 | 523 | 516 | 522 | 35,000 | 522 |
| 2025-03-11 | 519 | 521 | 511 | 518 | 50,300 | 518 |
| 2025-03-10 | 530 | 531 | 523 | 524 | 48,100 | 524 |
| 2025-03-07 | 530 | 536 | 527 | 530 | 50,700 | 530 |
| 2025-03-06 | 530 | 541 | 530 | 540 | 73,700 | 540 |
| 2025-03-05 | 522 | 525 | 516 | 525 | 33,800 | 525 |
| 2025-03-04 | 527 | 527 | 519 | 519 | 33,200 | 519 |
| 2025-03-03 | 518 | 527 | 518 | 527 | 44,500 | 527 |
| 2025-02-28 | 512 | 528 | 512 | 515 | 74,700 | 515 |
| 2025-02-27 | 513 | 519 | 510 | 519 | 30,000 | 519 |
| 2025-02-26 | 504 | 511 | 502 | 509 | 55,100 | 509 |
| 2025-02-25 | 510 | 512 | 505 | 507 | 36,200 | 507 |
| 2025-02-21 | 523 | 525 | 511 | 516 | 65,500 | 516 |
| 2025-02-20 | 531 | 535 | 528 | 528 | 31,500 | 528 |
| 2025-02-19 | 530 | 535 | 530 | 531 | 30,500 | 531 |
| 2025-02-18 | 530 | 535 | 530 | 532 | 28,300 | 532 |
| 2025-02-17 | 544 | 545 | 534 | 534 | 47,500 | 534 |
| 2025-02-14 | 540 | 546 | 537 | 543 | 111,300 | 543 |
| 2025-02-13 | 533 | 536 | 529 | 535 | 61,500 | 535 |
| 2025-02-12 | 525 | 533 | 518 | 533 | 108,100 | 533 |
| 2025-02-10 | 511 | 524 | 506 | 523 | 142,900 | 523 |
| 2025-02-07 | 490 | 498 | 490 | 493 | 62,000 | 493 |
| 2025-02-06 | 488 | 491 | 487 | 490 | 41,700 | 490 |
| 2025-02-05 | 490 | 495 | 488 | 490 | 80,200 | 490 |
| 2025-02-04 | 491 | 496 | 485 | 485 | 52,800 | 485 |
| 2025-02-03 | 490 | 490 | 478 | 483 | 89,000 | 483 |
| 2025-01-31 | 487 | 489 | 482 | 487 | 47,800 | 487 |
| 2025-01-30 | 480 | 483 | 479 | 483 | 40,500 | 483 |
| 2025-01-29 | 486 | 486 | 480 | 480 | 57,100 | 480 |
| 2025-01-28 | 482 | 489 | 482 | 485 | 42,600 | 485 |
| 2025-01-27 | 489 | 492 | 485 | 486 | 55,000 | 486 |
| 2025-01-24 | 479 | 485 | 476 | 481 | 64,500 | 481 |
| 2025-01-23 | 486 | 487 | 478 | 481 | 56,500 | 481 |
| 2025-01-22 | 485 | 491 | 485 | 488 | 26,000 | 488 |
| 2025-01-21 | 482 | 485 | 478 | 485 | 63,400 | 485 |
| 2025-01-20 | 480 | 482 | 479 | 482 | 21,500 | 482 |
| 2025-01-17 | 480 | 482 | 478 | 478 | 71,000 | 478 |
| 2025-01-16 | 487 | 492 | 481 | 481 | 51,200 | 481 |
| 2025-01-15 | 478 | 487 | 478 | 484 | 53,400 | 484 |
| 2025-01-14 | 491 | 491 | 476 | 476 | 79,900 | 476 |
| 2025-01-10 | 485 | 493 | 485 | 493 | 63,400 | 493 |
| 2025-01-09 | 497 | 497 | 486 | 486 | 106,300 | 486 |
| 2025-01-08 | 504 | 504 | 496 | 497 | 47,600 | 497 |
| 2025-01-07 | 507 | 507 | 499 | 504 | 69,600 | 504 |
| 2025-01-06 | 510 | 512 | 502 | 502 | 84,000 | 502 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株