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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 578 | 584 | 575 | 579 | 117,100 | 579 |
| 2025-12-11 | 586 | 589 | 572 | 573 | 159,500 | 573 |
| 2025-12-10 | 590 | 593 | 585 | 587 | 87,700 | 587 |
| 2025-12-09 | 600 | 602 | 586 | 586 | 166,600 | 586 |
| 2025-12-08 | 615 | 619 | 599 | 604 | 165,000 | 604 |
| 2025-12-05 | 605 | 625 | 604 | 609 | 162,600 | 609 |
| 2025-12-04 | 588 | 613 | 588 | 613 | 98,300 | 613 |
| 2025-12-03 | 588 | 594 | 586 | 587 | 68,100 | 587 |
| 2025-12-02 | 601 | 602 | 587 | 587 | 119,400 | 587 |
| 2025-12-01 | 616 | 616 | 603 | 603 | 89,100 | 603 |
| 2025-11-28 | 610 | 616 | 607 | 616 | 63,600 | 616 |
| 2025-11-27 | 601 | 615 | 600 | 611 | 116,200 | 611 |
| 2025-11-26 | 605 | 610 | 600 | 602 | 129,200 | 602 |
| 2025-11-25 | 599 | 604 | 591 | 598 | 101,100 | 598 |
| 2025-11-21 | 589 | 603 | 589 | 599 | 72,000 | 599 |
| 2025-11-20 | 603 | 609 | 597 | 597 | 118,500 | 597 |
| 2025-11-19 | 598 | 600 | 590 | 593 | 138,300 | 593 |
| 2025-11-18 | 607 | 609 | 592 | 596 | 237,200 | 596 |
| 2025-11-17 | 643 | 645 | 612 | 612 | 216,700 | 612 |
| 2025-11-14 | 668 | 670 | 648 | 648 | 139,200 | 648 |
| 2025-11-13 | 690 | 690 | 670 | 677 | 260,300 | 677 |
| 2025-11-12 | 640 | 692 | 640 | 687 | 471,000 | 687 |
| 2025-11-11 | 666 | 667 | 640 | 642 | 100,800 | 642 |
| 2025-11-10 | 654 | 661 | 651 | 660 | 74,800 | 660 |
| 2025-11-07 | 647 | 648 | 642 | 648 | 84,100 | 648 |
| 2025-11-06 | 653 | 661 | 647 | 653 | 110,700 | 653 |
| 2025-11-05 | 675 | 675 | 636 | 647 | 199,500 | 647 |
| 2025-11-04 | 678 | 686 | 671 | 682 | 138,000 | 682 |
| 2025-10-31 | 671 | 676 | 660 | 675 | 128,900 | 675 |
| 2025-10-30 | 663 | 676 | 663 | 668 | 304,000 | 668 |
| 2025-10-29 | 685 | 692 | 662 | 664 | 220,400 | 664 |
| 2025-10-28 | 691 | 698 | 685 | 688 | 138,400 | 688 |
| 2025-10-27 | 700 | 704 | 691 | 696 | 111,900 | 696 |
| 2025-10-24 | 700 | 704 | 689 | 691 | 154,000 | 691 |
| 2025-10-23 | 685 | 699 | 678 | 696 | 166,000 | 696 |
| 2025-10-22 | 657 | 687 | 654 | 685 | 209,200 | 685 |
| 2025-10-21 | 660 | 667 | 654 | 657 | 206,200 | 657 |
| 2025-10-20 | 650 | 663 | 647 | 659 | 128,900 | 659 |
| 2025-10-17 | 643 | 650 | 639 | 643 | 68,400 | 643 |
| 2025-10-16 | 650 | 654 | 646 | 648 | 76,900 | 648 |
| 2025-10-15 | 633 | 651 | 633 | 648 | 89,100 | 648 |
| 2025-10-14 | 660 | 671 | 629 | 632 | 391,500 | 632 |
| 2025-10-10 | 671 | 677 | 668 | 670 | 167,500 | 670 |
| 2025-10-09 | 685 | 686 | 671 | 676 | 136,300 | 676 |
| 2025-10-08 | 683 | 689 | 676 | 680 | 197,200 | 680 |
| 2025-10-07 | 672 | 683 | 666 | 683 | 211,900 | 683 |
| 2025-10-06 | 675 | 684 | 670 | 671 | 194,300 | 671 |
| 2025-10-03 | 658 | 669 | 657 | 665 | 123,700 | 665 |
| 2025-10-02 | 653 | 663 | 646 | 659 | 133,700 | 659 |
| 2025-10-01 | 663 | 671 | 652 | 656 | 197,500 | 656 |
| 2025-09-30 | 664 | 670 | 663 | 664 | 82,100 | 664 |
| 2025-09-29 | 670 | 673 | 660 | 670 | 119,500 | 670 |
| 2025-09-26 | 676 | 679 | 669 | 675 | 209,000 | 675 |
| 2025-09-25 | 688 | 689 | 672 | 677 | 200,900 | 677 |
| 2025-09-24 | 675 | 692 | 670 | 689 | 224,800 | 689 |
| 2025-09-22 | 673 | 681 | 670 | 673 | 249,300 | 673 |
| 2025-09-19 | 671 | 674 | 652 | 664 | 271,400 | 664 |
| 2025-09-18 | 666 | 670 | 657 | 669 | 145,200 | 669 |
| 2025-09-17 | 670 | 670 | 657 | 661 | 118,000 | 661 |
| 2025-09-16 | 667 | 681 | 665 | 674 | 292,600 | 674 |
| 2025-09-12 | 660 | 664 | 650 | 657 | 136,000 | 657 |
| 2025-09-11 | 660 | 664 | 654 | 658 | 78,600 | 658 |
| 2025-09-10 | 652 | 658 | 650 | 656 | 98,800 | 656 |
| 2025-09-09 | 664 | 668 | 650 | 652 | 145,100 | 652 |
| 2025-09-08 | 668 | 672 | 658 | 661 | 174,900 | 661 |
| 2025-09-05 | 656 | 667 | 652 | 665 | 214,900 | 665 |
| 2025-09-04 | 649 | 654 | 641 | 651 | 110,900 | 651 |
| 2025-09-03 | 643 | 657 | 642 | 648 | 177,600 | 648 |
| 2025-09-02 | 638 | 646 | 636 | 643 | 102,800 | 643 |
| 2025-09-01 | 650 | 659 | 636 | 638 | 106,900 | 638 |
| 2025-08-29 | 642 | 660 | 638 | 654 | 172,000 | 654 |
| 2025-08-28 | 635 | 645 | 635 | 642 | 131,500 | 642 |
| 2025-08-27 | 638 | 643 | 633 | 639 | 127,800 | 639 |
| 2025-08-26 | 645 | 654 | 636 | 638 | 341,600 | 638 |
| 2025-08-25 | 656 | 659 | 627 | 635 | 410,700 | 635 |
| 2025-08-22 | 650 | 656 | 645 | 652 | 95,300 | 652 |
| 2025-08-21 | 643 | 655 | 641 | 649 | 117,100 | 649 |
| 2025-08-20 | 660 | 663 | 646 | 651 | 255,900 | 651 |
| 2025-08-19 | 656 | 662 | 651 | 656 | 177,200 | 656 |
| 2025-08-18 | 653 | 660 | 650 | 656 | 234,100 | 656 |
| 2025-08-15 | 662 | 663 | 647 | 653 | 222,800 | 653 |
| 2025-08-14 | 657 | 663 | 645 | 656 | 270,300 | 656 |
| 2025-08-13 | 652 | 662 | 644 | 655 | 351,800 | 655 |
| 2025-08-12 | 627 | 636 | 613 | 633 | 267,900 | 633 |
| 2025-08-08 | 610 | 629 | 609 | 626 | 339,000 | 626 |
| 2025-08-07 | 645 | 646 | 625 | 640 | 216,900 | 640 |
| 2025-08-06 | 637 | 647 | 634 | 646 | 106,100 | 646 |
| 2025-08-05 | 631 | 647 | 630 | 637 | 262,600 | 637 |
| 2025-08-04 | 613 | 632 | 612 | 628 | 263,100 | 628 |
| 2025-08-01 | 628 | 629 | 617 | 623 | 145,900 | 623 |
| 2025-07-31 | 623 | 627 | 618 | 623 | 162,500 | 623 |
| 2025-07-30 | 620 | 624 | 611 | 619 | 159,000 | 619 |
| 2025-07-29 | 621 | 625 | 617 | 619 | 116,600 | 619 |
| 2025-07-28 | 629 | 637 | 622 | 623 | 189,100 | 623 |
| 2025-07-25 | 636 | 636 | 622 | 628 | 279,400 | 628 |
| 2025-07-24 | 637 | 640 | 624 | 639 | 233,800 | 639 |
| 2025-07-23 | 612 | 648 | 611 | 636 | 572,100 | 636 |
| 2025-07-22 | 591 | 620 | 591 | 602 | 349,200 | 602 |
| 2025-07-18 | 599 | 600 | 585 | 590 | 155,500 | 590 |
| 2025-07-17 | 580 | 596 | 580 | 591 | 249,500 | 591 |
| 2025-07-16 | 591 | 599 | 582 | 582 | 164,000 | 582 |
| 2025-07-15 | 620 | 620 | 590 | 594 | 226,800 | 594 |
| 2025-07-14 | 615 | 622 | 606 | 614 | 190,300 | 614 |
| 2025-07-11 | 622 | 636 | 615 | 621 | 291,900 | 621 |
| 2025-07-10 | 611 | 650 | 603 | 626 | 524,500 | 626 |
| 2025-07-09 | 611 | 617 | 603 | 613 | 347,000 | 613 |
| 2025-07-08 | 589 | 621 | 585 | 615 | 374,400 | 615 |
| 2025-07-07 | 581 | 599 | 581 | 591 | 363,200 | 591 |
| 2025-07-04 | 581 | 608 | 579 | 583 | 775,900 | 583 |
| 2025-07-03 | 579 | 588 | 571 | 577 | 423,200 | 577 |
| 2025-07-02 | 589 | 597 | 578 | 578 | 539,200 | 578 |
| 2025-07-01 | 618 | 621 | 593 | 604 | 499,600 | 604 |
| 2025-06-30 | 630 | 639 | 615 | 615 | 366,100 | 615 |
| 2025-06-27 | 623 | 629 | 612 | 617 | 535,200 | 617 |
| 2025-06-26 | 646 | 650 | 615 | 620 | 981,500 | 620 |
| 2025-06-25 | 715 | 717 | 642 | 643 | 1,001,800 | 643 |
| 2025-06-24 | 690 | 717 | 672 | 709 | 688,000 | 709 |
| 2025-06-23 | 684 | 688 | 668 | 682 | 320,800 | 682 |
| 2025-06-20 | 695 | 708 | 675 | 682 | 621,800 | 682 |
| 2025-06-19 | 700 | 708 | 665 | 695 | 927,600 | 695 |
| 2025-06-18 | 706 | 722 | 687 | 700 | 679,300 | 700 |
| 2025-06-17 | 737 | 748 | 715 | 715 | 507,700 | 715 |
| 2025-06-16 | 753 | 767 | 734 | 736 | 693,500 | 736 |
| 2025-06-13 | 744 | 771 | 725 | 751 | 991,100 | 751 |
| 2025-06-12 | 754 | 763 | 738 | 754 | 878,000 | 754 |
| 2025-06-11 | 756 | 769 | 731 | 757 | 1,814,800 | 757 |
| 2025-06-10 | 680 | 756 | 677 | 748 | 3,100,300 | 748 |
| 2025-06-09 | 716 | 735 | 668 | 672 | 1,553,900 | 672 |
| 2025-06-06 | 717 | 719 | 692 | 714 | 1,305,100 | 714 |
| 2025-06-05 | 649 | 727 | 636 | 720 | 3,891,700 | 720 |
| 2025-06-04 | 578 | 669 | 572 | 656 | 2,795,700 | 656 |
| 2025-06-03 | 558 | 590 | 551 | 570 | 758,700 | 570 |
| 2025-06-02 | 550 | 556 | 537 | 550 | 216,600 | 550 |
| 2025-05-30 | 545 | 550 | 540 | 548 | 86,100 | 548 |
| 2025-05-29 | 541 | 554 | 535 | 549 | 159,200 | 549 |
| 2025-05-28 | 523 | 566 | 523 | 541 | 508,200 | 541 |
| 2025-05-27 | 500 | 521 | 500 | 521 | 78,800 | 521 |
| 2025-05-26 | 506 | 507 | 502 | 502 | 43,100 | 502 |
| 2025-05-23 | 511 | 518 | 504 | 507 | 50,400 | 507 |
| 2025-05-22 | 500 | 512 | 494 | 510 | 88,200 | 510 |
| 2025-05-21 | 490 | 508 | 490 | 504 | 113,300 | 504 |
| 2025-05-20 | 493 | 495 | 484 | 484 | 100,200 | 484 |
| 2025-05-19 | 494 | 494 | 489 | 491 | 54,100 | 491 |
| 2025-05-16 | 496 | 503 | 488 | 497 | 60,800 | 497 |
| 2025-05-15 | 491 | 499 | 490 | 491 | 69,400 | 491 |
| 2025-05-14 | 499 | 501 | 485 | 501 | 85,600 | 501 |
| 2025-05-13 | 520 | 530 | 499 | 499 | 171,400 | 499 |
| 2025-05-12 | 522 | 528 | 517 | 520 | 121,000 | 520 |
| 2025-05-09 | 514 | 520 | 512 | 517 | 76,600 | 517 |
| 2025-05-08 | 516 | 516 | 507 | 510 | 56,500 | 510 |
| 2025-05-07 | 508 | 516 | 508 | 516 | 47,800 | 516 |
| 2025-05-02 | 508 | 512 | 495 | 509 | 162,400 | 509 |
| 2025-05-01 | 508 | 509 | 501 | 506 | 52,100 | 506 |
| 2025-04-30 | 504 | 508 | 498 | 508 | 42,600 | 508 |
| 2025-04-28 | 525 | 528 | 504 | 504 | 58,200 | 504 |
| 2025-04-25 | 521 | 526 | 519 | 526 | 67,500 | 526 |
| 2025-04-24 | 515 | 520 | 508 | 518 | 46,300 | 518 |
| 2025-04-23 | 515 | 518 | 510 | 514 | 72,900 | 514 |
| 2025-04-22 | 501 | 511 | 501 | 511 | 52,300 | 511 |
| 2025-04-21 | 496 | 506 | 495 | 501 | 74,500 | 501 |
| 2025-04-18 | 479 | 496 | 479 | 494 | 58,900 | 494 |
| 2025-04-17 | 473 | 479 | 473 | 477 | 29,500 | 477 |
| 2025-04-16 | 475 | 482 | 471 | 474 | 57,400 | 474 |
| 2025-04-15 | 485 | 497 | 456 | 477 | 685,300 | 477 |
| 2025-04-14 | 475 | 483 | 472 | 480 | 37,100 | 480 |
| 2025-04-11 | 450 | 473 | 442 | 469 | 80,800 | 469 |
| 2025-04-10 | 470 | 471 | 461 | 471 | 105,400 | 471 |
| 2025-04-09 | 445 | 445 | 426 | 429 | 147,100 | 429 |
| 2025-04-08 | 455 | 471 | 447 | 458 | 128,900 | 458 |
| 2025-04-07 | 430 | 450 | 430 | 433 | 155,500 | 433 |
| 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