6986 双葉電子工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 462 | 467 | 460 | 464 | 59,200 | 464 |
| 2024-12-02 | 460 | 462 | 457 | 458 | 54,100 | 458 |
| 2024-11-29 | 468 | 468 | 459 | 459 | 53,600 | 459 |
| 2024-11-28 | 464 | 468 | 463 | 467 | 54,600 | 467 |
| 2024-11-27 | 465 | 468 | 462 | 465 | 54,700 | 465 |
| 2024-11-26 | 473 | 473 | 462 | 465 | 85,500 | 465 |
| 2024-11-25 | 475 | 477 | 471 | 473 | 102,200 | 473 |
| 2024-11-22 | 469 | 472 | 467 | 469 | 43,900 | 469 |
| 2024-11-21 | 469 | 474 | 465 | 468 | 68,700 | 468 |
| 2024-11-20 | 469 | 472 | 462 | 469 | 96,000 | 469 |
| 2024-11-19 | 468 | 470 | 463 | 468 | 93,600 | 468 |
| 2024-11-18 | 458 | 467 | 457 | 463 | 132,100 | 463 |
| 2024-11-15 | 466 | 467 | 460 | 463 | 67,300 | 463 |
| 2024-11-14 | 465 | 467 | 459 | 461 | 82,800 | 461 |
| 2024-11-13 | 468 | 473 | 457 | 457 | 161,500 | 457 |
| 2024-11-12 | 490 | 490 | 458 | 463 | 533,200 | 463 |
| 2024-11-11 | 509 | 511 | 499 | 504 | 84,100 | 504 |
| 2024-11-08 | 520 | 524 | 504 | 511 | 111,700 | 511 |
| 2024-11-07 | 515 | 519 | 510 | 518 | 65,000 | 518 |
| 2024-11-06 | 510 | 516 | 507 | 512 | 54,200 | 512 |
| 2024-11-05 | 510 | 511 | 504 | 509 | 73,200 | 509 |
| 2024-11-01 | 507 | 514 | 505 | 505 | 73,300 | 505 |
| 2024-10-31 | 512 | 520 | 509 | 513 | 61,900 | 513 |
| 2024-10-30 | 509 | 519 | 506 | 512 | 156,900 | 512 |
| 2024-10-29 | 498 | 509 | 495 | 506 | 148,700 | 506 |
| 2024-10-28 | 484 | 497 | 483 | 497 | 101,600 | 497 |
| 2024-10-25 | 494 | 497 | 483 | 488 | 110,000 | 488 |
| 2024-10-24 | 495 | 495 | 475 | 487 | 272,100 | 487 |
| 2024-10-23 | 504 | 507 | 495 | 495 | 84,400 | 495 |
| 2024-10-22 | 512 | 513 | 500 | 503 | 54,500 | 503 |
| 2024-10-21 | 510 | 510 | 506 | 508 | 44,800 | 508 |
| 2024-10-18 | 508 | 511 | 506 | 511 | 35,100 | 511 |
| 2024-10-17 | 513 | 519 | 505 | 508 | 72,200 | 508 |
| 2024-10-16 | 518 | 524 | 512 | 512 | 64,500 | 512 |
| 2024-10-15 | 526 | 529 | 520 | 521 | 47,900 | 521 |
| 2024-10-11 | 521 | 529 | 521 | 521 | 44,000 | 521 |
| 2024-10-10 | 519 | 522 | 512 | 520 | 33,100 | 520 |
| 2024-10-09 | 519 | 519 | 512 | 514 | 25,100 | 514 |
| 2024-10-08 | 525 | 525 | 514 | 519 | 67,900 | 519 |
| 2024-10-07 | 525 | 529 | 521 | 526 | 77,500 | 526 |
| 2024-10-04 | 517 | 521 | 517 | 517 | 29,000 | 517 |
| 2024-10-03 | 510 | 516 | 507 | 513 | 61,200 | 513 |
| 2024-10-02 | 505 | 508 | 498 | 499 | 63,600 | 499 |
| 2024-10-01 | 504 | 508 | 499 | 505 | 58,100 | 505 |
| 2024-09-30 | 519 | 522 | 493 | 498 | 156,500 | 498 |
| 2024-09-27 | 531 | 538 | 525 | 529 | 101,400 | 529 |
| 2024-09-26 | 515 | 528 | 514 | 526 | 133,600 | 526 |
| 2024-09-25 | 511 | 515 | 507 | 509 | 65,800 | 509 |
| 2024-09-24 | 520 | 520 | 500 | 501 | 56,100 | 501 |
| 2024-09-20 | 509 | 519 | 508 | 514 | 94,400 | 514 |
| 2024-09-19 | 500 | 505 | 497 | 502 | 67,700 | 502 |
| 2024-09-18 | 500 | 502 | 487 | 493 | 61,700 | 493 |
| 2024-09-17 | 506 | 508 | 492 | 500 | 51,900 | 500 |
| 2024-09-13 | 504 | 505 | 497 | 501 | 78,600 | 501 |
| 2024-09-12 | 511 | 514 | 500 | 503 | 86,900 | 503 |
| 2024-09-11 | 503 | 507 | 491 | 497 | 87,700 | 497 |
| 2024-09-10 | 498 | 504 | 498 | 503 | 54,700 | 503 |
| 2024-09-09 | 492 | 501 | 489 | 501 | 89,600 | 501 |
| 2024-09-06 | 508 | 508 | 494 | 499 | 80,100 | 499 |
| 2024-09-05 | 503 | 513 | 499 | 504 | 72,600 | 504 |
| 2024-09-04 | 515 | 518 | 502 | 505 | 170,500 | 505 |
| 2024-09-03 | 525 | 528 | 520 | 525 | 49,500 | 525 |
| 2024-09-02 | 527 | 531 | 517 | 520 | 63,700 | 520 |
| 2024-08-30 | 523 | 529 | 521 | 524 | 40,300 | 524 |
| 2024-08-29 | 524 | 529 | 520 | 522 | 35,200 | 522 |
| 2024-08-28 | 527 | 529 | 517 | 529 | 46,900 | 529 |
| 2024-08-27 | 529 | 533 | 526 | 532 | 34,400 | 532 |
| 2024-08-26 | 546 | 546 | 527 | 529 | 97,400 | 529 |
| 2024-08-23 | 533 | 547 | 533 | 542 | 50,800 | 542 |
| 2024-08-22 | 531 | 537 | 526 | 533 | 82,100 | 533 |
| 2024-08-21 | 538 | 538 | 527 | 531 | 49,200 | 531 |
| 2024-08-20 | 528 | 541 | 528 | 539 | 55,100 | 539 |
| 2024-08-19 | 537 | 542 | 522 | 522 | 90,800 | 522 |
| 2024-08-16 | 547 | 549 | 540 | 546 | 90,300 | 546 |
| 2024-08-15 | 525 | 539 | 521 | 532 | 94,300 | 532 |
| 2024-08-14 | 516 | 524 | 509 | 524 | 78,500 | 524 |
| 2024-08-13 | 500 | 515 | 497 | 513 | 84,400 | 513 |
| 2024-08-09 | 495 | 507 | 491 | 494 | 250,900 | 494 |
| 2024-08-08 | 471 | 499 | 471 | 487 | 181,400 | 487 |
| 2024-08-07 | 453 | 493 | 450 | 479 | 239,100 | 479 |
| 2024-08-06 | 475 | 478 | 451 | 461 | 298,700 | 461 |
| 2024-08-05 | 491 | 491 | 426 | 435 | 519,200 | 435 |
| 2024-08-02 | 546 | 546 | 516 | 516 | 258,100 | 516 |
| 2024-08-01 | 594 | 596 | 555 | 562 | 340,500 | 562 |
| 2024-07-31 | 585 | 602 | 582 | 602 | 77,600 | 602 |
| 2024-07-30 | 603 | 603 | 591 | 592 | 115,100 | 592 |
| 2024-07-29 | 586 | 605 | 584 | 604 | 113,400 | 604 |
| 2024-07-26 | 582 | 585 | 574 | 577 | 88,400 | 577 |
| 2024-07-25 | 585 | 595 | 575 | 581 | 155,100 | 581 |
| 2024-07-24 | 609 | 611 | 594 | 595 | 138,400 | 595 |
| 2024-07-23 | 610 | 620 | 609 | 611 | 66,700 | 611 |
| 2024-07-22 | 621 | 621 | 607 | 611 | 140,200 | 611 |
| 2024-07-19 | 629 | 629 | 617 | 618 | 114,000 | 618 |
| 2024-07-18 | 640 | 644 | 630 | 630 | 153,200 | 630 |
| 2024-07-17 | 651 | 660 | 647 | 650 | 124,700 | 650 |
| 2024-07-16 | 640 | 647 | 640 | 646 | 62,600 | 646 |
| 2024-07-12 | 643 | 652 | 635 | 637 | 217,000 | 637 |
| 2024-07-11 | 652 | 653 | 643 | 651 | 194,700 | 651 |
| 2024-07-10 | 654 | 660 | 645 | 652 | 224,800 | 652 |
| 2024-07-09 | 641 | 663 | 641 | 658 | 403,500 | 658 |
| 2024-07-08 | 632 | 645 | 620 | 635 | 202,000 | 635 |
| 2024-07-05 | 623 | 639 | 621 | 631 | 254,600 | 631 |
| 2024-07-04 | 619 | 637 | 619 | 623 | 258,500 | 623 |
| 2024-07-03 | 643 | 654 | 617 | 617 | 432,300 | 617 |
| 2024-07-02 | 652 | 664 | 646 | 648 | 206,600 | 648 |
| 2024-07-01 | 660 | 662 | 640 | 647 | 283,100 | 647 |
| 2024-06-28 | 652 | 667 | 644 | 655 | 281,100 | 655 |
| 2024-06-27 | 648 | 661 | 648 | 658 | 306,800 | 658 |
| 2024-06-26 | 653 | 657 | 638 | 652 | 259,800 | 652 |
| 2024-06-25 | 623 | 655 | 617 | 653 | 459,600 | 653 |
| 2024-06-24 | 621 | 624 | 607 | 617 | 190,100 | 617 |
| 2024-06-21 | 619 | 628 | 612 | 614 | 294,300 | 614 |
| 2024-06-20 | 602 | 620 | 600 | 610 | 151,600 | 610 |
| 2024-06-19 | 608 | 621 | 604 | 609 | 143,500 | 609 |
| 2024-06-18 | 608 | 617 | 602 | 605 | 150,900 | 605 |
| 2024-06-17 | 604 | 608 | 585 | 600 | 225,400 | 600 |
| 2024-06-14 | 580 | 607 | 577 | 605 | 264,600 | 605 |
| 2024-06-13 | 592 | 596 | 574 | 577 | 173,300 | 577 |
| 2024-06-12 | 578 | 603 | 578 | 591 | 267,400 | 591 |
| 2024-06-11 | 562 | 593 | 562 | 588 | 393,300 | 588 |
| 2024-06-10 | 544 | 567 | 544 | 567 | 211,700 | 567 |
| 2024-06-07 | 548 | 548 | 536 | 542 | 97,900 | 542 |
| 2024-06-06 | 530 | 563 | 530 | 547 | 360,300 | 547 |
| 2024-06-05 | 533 | 533 | 520 | 525 | 72,900 | 525 |
| 2024-06-04 | 532 | 535 | 527 | 535 | 89,800 | 535 |
| 2024-06-03 | 518 | 535 | 518 | 534 | 129,800 | 534 |
| 2024-05-31 | 516 | 518 | 512 | 518 | 92,300 | 518 |
| 2024-05-30 | 504 | 514 | 504 | 514 | 66,100 | 514 |
| 2024-05-29 | 515 | 519 | 510 | 510 | 55,600 | 510 |
| 2024-05-28 | 518 | 520 | 514 | 515 | 53,400 | 515 |
| 2024-05-27 | 524 | 527 | 515 | 517 | 54,200 | 517 |
| 2024-05-24 | 510 | 529 | 507 | 523 | 85,400 | 523 |
| 2024-05-23 | 520 | 523 | 514 | 520 | 60,800 | 520 |
| 2024-05-22 | 527 | 531 | 514 | 518 | 173,400 | 518 |
| 2024-05-21 | 519 | 532 | 518 | 529 | 181,200 | 529 |
| 2024-05-20 | 500 | 522 | 500 | 520 | 248,800 | 520 |
| 2024-05-17 | 489 | 504 | 489 | 503 | 123,500 | 503 |
| 2024-05-16 | 492 | 493 | 485 | 491 | 122,200 | 491 |
| 2024-05-15 | 493 | 500 | 488 | 489 | 205,500 | 489 |
| 2024-05-14 | 477 | 492 | 477 | 492 | 136,900 | 492 |
| 2024-05-13 | 472 | 478 | 471 | 477 | 181,200 | 477 |
| 2024-05-10 | 468 | 471 | 465 | 471 | 77,100 | 471 |
| 2024-05-09 | 474 | 474 | 468 | 468 | 79,500 | 468 |
| 2024-05-08 | 471 | 482 | 471 | 474 | 124,900 | 474 |
| 2024-05-07 | 474 | 478 | 470 | 475 | 90,500 | 475 |
| 2024-05-02 | 474 | 474 | 468 | 470 | 46,300 | 470 |
| 2024-05-01 | 466 | 475 | 464 | 473 | 63,700 | 473 |
| 2024-04-30 | 466 | 466 | 460 | 465 | 80,000 | 465 |
| 2024-04-26 | 462 | 462 | 453 | 461 | 167,500 | 461 |
| 2024-04-25 | 473 | 473 | 461 | 461 | 122,200 | 461 |
| 2024-04-24 | 466 | 474 | 466 | 472 | 80,800 | 472 |
| 2024-04-23 | 469 | 469 | 461 | 464 | 108,100 | 464 |
| 2024-04-22 | 470 | 470 | 464 | 464 | 201,700 | 464 |
| 2024-04-19 | 478 | 479 | 461 | 463 | 465,600 | 463 |
| 2024-04-18 | 477 | 483 | 476 | 483 | 152,100 | 483 |
| 2024-04-17 | 499 | 499 | 475 | 476 | 456,200 | 476 |
| 2024-04-16 | 504 | 504 | 496 | 496 | 98,200 | 496 |
| 2024-04-15 | 506 | 512 | 505 | 508 | 51,200 | 508 |
| 2024-04-12 | 509 | 514 | 507 | 511 | 74,600 | 511 |
| 2024-04-11 | 503 | 511 | 502 | 509 | 74,700 | 509 |
| 2024-04-10 | 501 | 508 | 501 | 507 | 49,500 | 507 |
| 2024-04-09 | 504 | 504 | 500 | 502 | 45,200 | 502 |
| 2024-04-08 | 499 | 504 | 499 | 501 | 65,300 | 501 |
| 2024-04-05 | 495 | 500 | 494 | 495 | 97,100 | 495 |
| 2024-04-04 | 503 | 504 | 497 | 501 | 93,700 | 501 |
| 2024-04-03 | 498 | 503 | 495 | 500 | 85,200 | 500 |
| 2024-04-02 | 509 | 510 | 497 | 499 | 130,200 | 499 |
| 2024-04-01 | 514 | 520 | 510 | 510 | 77,300 | 510 |
| 2024-03-29 | 516 | 518 | 508 | 514 | 66,300 | 514 |
| 2024-03-28 | 518 | 524 | 515 | 517 | 80,000 | 517 |
| 2024-03-27 | 519 | 523 | 518 | 520 | 122,100 | 520 |
| 2024-03-26 | 508 | 519 | 506 | 518 | 113,900 | 518 |
| 2024-03-25 | 510 | 511 | 505 | 508 | 85,900 | 508 |
| 2024-03-22 | 510 | 511 | 505 | 508 | 89,900 | 508 |
| 2024-03-21 | 507 | 510 | 506 | 508 | 77,500 | 508 |
| 2024-03-19 | 503 | 504 | 500 | 504 | 34,600 | 504 |
| 2024-03-18 | 505 | 506 | 502 | 503 | 76,700 | 503 |
| 2024-03-15 | 499 | 503 | 499 | 501 | 68,900 | 501 |
| 2024-03-14 | 500 | 501 | 497 | 500 | 92,100 | 500 |
| 2024-03-13 | 507 | 507 | 496 | 496 | 105,400 | 496 |
| 2024-03-12 | 501 | 505 | 493 | 505 | 67,500 | 505 |
| 2024-03-11 | 504 | 504 | 495 | 501 | 143,600 | 501 |
| 2024-03-08 | 501 | 511 | 501 | 507 | 90,600 | 507 |
| 2024-03-07 | 515 | 515 | 504 | 506 | 100,400 | 506 |
| 2024-03-06 | 506 | 517 | 506 | 516 | 119,500 | 516 |
| 2024-03-05 | 506 | 516 | 506 | 511 | 99,600 | 511 |
| 2024-03-04 | 503 | 512 | 499 | 509 | 138,300 | 509 |
| 2024-03-01 | 505 | 506 | 499 | 504 | 145,600 | 504 |
| 2024-02-29 | 512 | 512 | 502 | 505 | 65,400 | 505 |
| 2024-02-28 | 513 | 518 | 512 | 515 | 59,500 | 515 |
| 2024-02-27 | 515 | 517 | 511 | 513 | 65,700 | 513 |
| 2024-02-26 | 516 | 517 | 511 | 512 | 52,900 | 512 |
| 2024-02-22 | 513 | 517 | 508 | 514 | 84,200 | 514 |
| 2024-02-21 | 515 | 515 | 507 | 508 | 81,400 | 508 |
| 2024-02-20 | 517 | 521 | 515 | 519 | 84,200 | 519 |
| 2024-02-19 | 501 | 516 | 501 | 516 | 114,000 | 516 |
| 2024-02-16 | 499 | 504 | 497 | 502 | 71,100 | 502 |
| 2024-02-15 | 500 | 501 | 493 | 494 | 79,900 | 494 |
| 2024-02-14 | 505 | 505 | 493 | 496 | 123,600 | 496 |
| 2024-02-13 | 506 | 506 | 498 | 505 | 142,100 | 505 |
| 2024-02-09 | 502 | 505 | 499 | 501 | 90,000 | 501 |
| 2024-02-08 | 504 | 507 | 499 | 504 | 113,600 | 504 |
| 2024-02-07 | 507 | 509 | 504 | 506 | 70,900 | 506 |
| 2024-02-06 | 512 | 512 | 508 | 508 | 65,200 | 508 |
| 2024-02-05 | 512 | 518 | 510 | 516 | 77,100 | 516 |
| 2024-02-02 | 509 | 513 | 506 | 509 | 88,000 | 509 |
| 2024-02-01 | 513 | 516 | 506 | 506 | 180,900 | 506 |
| 2024-01-31 | 515 | 517 | 511 | 517 | 52,400 | 517 |
| 2024-01-30 | 518 | 520 | 515 | 516 | 69,200 | 516 |
| 2024-01-29 | 521 | 523 | 514 | 515 | 103,100 | 515 |
| 2024-01-26 | 528 | 530 | 521 | 521 | 77,700 | 521 |
| 2024-01-25 | 520 | 535 | 519 | 533 | 167,300 | 533 |
| 2024-01-24 | 516 | 519 | 514 | 518 | 83,500 | 518 |
| 2024-01-23 | 524 | 527 | 516 | 519 | 109,200 | 519 |
| 2024-01-22 | 520 | 525 | 519 | 524 | 75,600 | 524 |
| 2024-01-19 | 520 | 520 | 516 | 516 | 48,600 | 516 |
| 2024-01-18 | 517 | 523 | 516 | 519 | 35,700 | 519 |
| 2024-01-17 | 527 | 528 | 518 | 518 | 49,200 | 518 |
| 2024-01-16 | 531 | 531 | 520 | 521 | 99,800 | 521 |
| 2024-01-15 | 528 | 534 | 526 | 533 | 46,100 | 533 |
| 2024-01-12 | 538 | 538 | 520 | 525 | 91,100 | 525 |
| 2024-01-11 | 541 | 545 | 533 | 534 | 139,800 | 534 |
| 2024-01-10 | 535 | 541 | 533 | 539 | 61,000 | 539 |
| 2024-01-09 | 537 | 537 | 529 | 534 | 77,600 | 534 |
| 2024-01-05 | 532 | 533 | 528 | 530 | 35,100 | 530 |
| 2024-01-04 | 523 | 533 | 520 | 532 | 70,900 | 532 |
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
