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
2024-12-0646246646046646,600466
2024-12-0546146646046377,700463
2024-12-0446146545745969,200459
2024-12-0346246746046459,200464
2024-12-0246046245745854,100458
2024-11-2946846845945953,600459
2024-11-2846446846346754,600467
2024-11-2746546846246554,700465
2024-11-2647347346246585,500465
2024-11-25475477471473102,200473
2024-11-2246947246746943,900469
2024-11-2146947446546868,700468
2024-11-2046947246246996,000469
2024-11-1946847046346893,600468
2024-11-18458467457463132,100463
2024-11-1546646746046367,300463
2024-11-1446546745946182,800461
2024-11-13468473457457161,500457
2024-11-12490490458463533,200463
2024-11-1150951149950484,100504
2024-11-08520524504511111,700511
2024-11-0751551951051865,000518
2024-11-0651051650751254,200512
2024-11-0551051150450973,200509
2024-11-0150751450550573,300505
2024-10-3151252050951361,900513
2024-10-30509519506512156,900512
2024-10-29498509495506148,700506
2024-10-28484497483497101,600497
2024-10-25494497483488110,000488
2024-10-24495495475487272,100487
2024-10-2350450749549584,400495
2024-10-2251251350050354,500503
2024-10-2151051050650844,800508
2024-10-1850851150651135,100511
2024-10-1751351950550872,200508
2024-10-1651852451251264,500512
2024-10-1552652952052147,900521
2024-10-1152152952152144,000521
2024-10-1051952251252033,100520
2024-10-0951951951251425,100514
2024-10-0852552551451967,900519
2024-10-0752552952152677,500526
2024-10-0451752151751729,000517
2024-10-0351051650751361,200513
2024-10-0250550849849963,600499
2024-10-0150450849950558,100505
2024-09-30519522493498156,500498
2024-09-27531538525529101,400529
2024-09-26515528514526133,600526
2024-09-2551151550750965,800509
2024-09-2452052050050156,100501
2024-09-2050951950851494,400514
2024-09-1950050549750267,700502
2024-09-1850050248749361,700493
2024-09-1750650849250051,900500
2024-09-1350450549750178,600501
2024-09-1251151450050386,900503
2024-09-1150350749149787,700497
2024-09-1049850449850354,700503
2024-09-0949250148950189,600501
2024-09-0650850849449980,100499
2024-09-0550351349950472,600504
2024-09-04515518502505170,500505
2024-09-0352552852052549,500525
2024-09-0252753151752063,700520
2024-08-3052352952152440,300524
2024-08-2952452952052235,200522
2024-08-2852752951752946,900529
2024-08-2752953352653234,400532
2024-08-2654654652752997,400529
2024-08-2353354753354250,800542
2024-08-2253153752653382,100533
2024-08-2153853852753149,200531
2024-08-2052854152853955,100539
2024-08-1953754252252290,800522
2024-08-1654754954054690,300546
2024-08-1552553952153294,300532
2024-08-1451652450952478,500524
2024-08-1350051549751384,400513
2024-08-09495507491494250,900494
2024-08-08471499471487181,400487
2024-08-07453493450479239,100479
2024-08-06475478451461298,700461
2024-08-05491491426435519,200435
2024-08-02546546516516258,100516
2024-08-01594596555562340,500562
2024-07-3158560258260277,600602
2024-07-30603603591592115,100592
2024-07-29586605584604113,400604
2024-07-2658258557457788,400577
2024-07-25585595575581155,100581
2024-07-24609611594595138,400595
2024-07-2361062060961166,700611
2024-07-22621621607611140,200611
2024-07-19629629617618114,000618
2024-07-18640644630630153,200630
2024-07-17651660647650124,700650
2024-07-1664064764064662,600646
2024-07-12643652635637217,000637
2024-07-11652653643651194,700651
2024-07-10654660645652224,800652
2024-07-09641663641658403,500658
2024-07-08632645620635202,000635
2024-07-05623639621631254,600631
2024-07-04619637619623258,500623
2024-07-03643654617617432,300617
2024-07-02652664646648206,600648
2024-07-01660662640647283,100647
2024-06-28652667644655281,100655
2024-06-27648661648658306,800658
2024-06-26653657638652259,800652
2024-06-25623655617653459,600653
2024-06-24621624607617190,100617
2024-06-21619628612614294,300614
2024-06-20602620600610151,600610
2024-06-19608621604609143,500609
2024-06-18608617602605150,900605
2024-06-17604608585600225,400600
2024-06-14580607577605264,600605
2024-06-13592596574577173,300577
2024-06-12578603578591267,400591
2024-06-11562593562588393,300588
2024-06-10544567544567211,700567
2024-06-0754854853654297,900542
2024-06-06530563530547360,300547
2024-06-0553353352052572,900525
2024-06-0453253552753589,800535
2024-06-03518535518534129,800534
2024-05-3151651851251892,300518
2024-05-3050451450451466,100514
2024-05-2951551951051055,600510
2024-05-2851852051451553,400515
2024-05-2752452751551754,200517
2024-05-2451052950752385,400523
2024-05-2352052351452060,800520
2024-05-22527531514518173,400518
2024-05-21519532518529181,200529
2024-05-20500522500520248,800520
2024-05-17489504489503123,500503
2024-05-16492493485491122,200491
2024-05-15493500488489205,500489
2024-05-14477492477492136,900492
2024-05-13472478471477181,200477
2024-05-1046847146547177,100471
2024-05-0947447446846879,500468
2024-05-08471482471474124,900474
2024-05-0747447847047590,500475
2024-05-0247447446847046,300470
2024-05-0146647546447363,700473
2024-04-3046646646046580,000465
2024-04-26462462453461167,500461
2024-04-25473473461461122,200461
2024-04-2446647446647280,800472
2024-04-23469469461464108,100464
2024-04-22470470464464201,700464
2024-04-19478479461463465,600463
2024-04-18477483476483152,100483
2024-04-17499499475476456,200476
2024-04-1650450449649698,200496
2024-04-1550651250550851,200508
2024-04-1250951450751174,600511
2024-04-1150351150250974,700509
2024-04-1050150850150749,500507
2024-04-0950450450050245,200502
2024-04-0849950449950165,300501
2024-04-0549550049449597,100495
2024-04-0450350449750193,700501
2024-04-0349850349550085,200500
2024-04-02509510497499130,200499
2024-04-0151452051051077,300510
2024-03-2951651850851466,300514
2024-03-2851852451551780,000517
2024-03-27519523518520122,100520
2024-03-26508519506518113,900518
2024-03-2551051150550885,900508
2024-03-2251051150550889,900508
2024-03-2150751050650877,500508
2024-03-1950350450050434,600504
2024-03-1850550650250376,700503
2024-03-1549950349950168,900501
2024-03-1450050149750092,100500
2024-03-13507507496496105,400496
2024-03-1250150549350567,500505
2024-03-11504504495501143,600501
2024-03-0850151150150790,600507
2024-03-07515515504506100,400506
2024-03-06506517506516119,500516
2024-03-0550651650651199,600511
2024-03-04503512499509138,300509
2024-03-01505506499504145,600504
2024-02-2951251250250565,400505
2024-02-2851351851251559,500515
2024-02-2751551751151365,700513
2024-02-2651651751151252,900512
2024-02-2251351750851484,200514
2024-02-2151551550750881,400508
2024-02-2051752151551984,200519
2024-02-19501516501516114,000516
2024-02-1649950449750271,100502
2024-02-1550050149349479,900494
2024-02-14505505493496123,600496
2024-02-13506506498505142,100505
2024-02-0950250549950190,000501
2024-02-08504507499504113,600504
2024-02-0750750950450670,900506
2024-02-0651251250850865,200508
2024-02-0551251851051677,100516
2024-02-0250951350650988,000509
2024-02-01513516506506180,900506
2024-01-3151551751151752,400517
2024-01-3051852051551669,200516
2024-01-29521523514515103,100515
2024-01-2652853052152177,700521
2024-01-25520535519533167,300533
2024-01-2451651951451883,500518
2024-01-23524527516519109,200519
2024-01-2252052551952475,600524
2024-01-1952052051651648,600516
2024-01-1851752351651935,700519
2024-01-1752752851851849,200518
2024-01-1653153152052199,800521
2024-01-1552853452653346,100533
2024-01-1253853852052591,100525
2024-01-11541545533534139,800534
2024-01-1053554153353961,000539
2024-01-0953753752953477,600534
2024-01-0553253352853035,100530
2024-01-0452353352053270,900532

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