6986 双葉電子工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 514 | 519 | 508 | 509 | 110,300 | 509 |
2023-06-07 | 508 | 516 | 501 | 511 | 182,000 | 511 |
2023-06-06 | 502 | 508 | 501 | 507 | 83,900 | 507 |
2023-06-05 | 500 | 506 | 494 | 503 | 109,800 | 503 |
2023-06-02 | 486 | 498 | 486 | 496 | 77,500 | 496 |
2023-06-01 | 491 | 492 | 485 | 485 | 179,200 | 485 |
2023-05-31 | 499 | 500 | 491 | 494 | 154,400 | 494 |
2023-05-30 | 500 | 503 | 499 | 503 | 43,700 | 503 |
2023-05-29 | 502 | 503 | 499 | 500 | 48,600 | 500 |
2023-05-26 | 509 | 509 | 500 | 500 | 52,400 | 500 |
2023-05-25 | 504 | 505 | 501 | 504 | 84,500 | 504 |
2023-05-24 | 503 | 508 | 501 | 504 | 54,800 | 504 |
2023-05-23 | 506 | 512 | 502 | 505 | 120,000 | 505 |
2023-05-22 | 498 | 509 | 498 | 505 | 95,800 | 505 |
2023-05-19 | 498 | 502 | 497 | 498 | 71,400 | 498 |
2023-05-18 | 500 | 500 | 495 | 496 | 93,800 | 496 |
2023-05-17 | 504 | 505 | 495 | 497 | 177,800 | 497 |
2023-05-16 | 519 | 519 | 503 | 505 | 159,900 | 505 |
2023-05-15 | 520 | 522 | 514 | 514 | 79,700 | 514 |
2023-05-12 | 525 | 526 | 519 | 526 | 62,600 | 526 |
2023-05-11 | 525 | 526 | 522 | 524 | 34,800 | 524 |
2023-05-10 | 529 | 530 | 524 | 525 | 57,300 | 525 |
2023-05-09 | 527 | 532 | 525 | 531 | 47,600 | 531 |
2023-05-08 | 522 | 527 | 519 | 526 | 77,800 | 526 |
2023-05-02 | 529 | 529 | 522 | 522 | 72,200 | 522 |
2023-05-01 | 528 | 528 | 523 | 527 | 43,100 | 527 |
2023-04-28 | 522 | 525 | 520 | 524 | 64,200 | 524 |
2023-04-27 | 516 | 520 | 513 | 513 | 94,600 | 513 |
2023-04-26 | 520 | 525 | 517 | 517 | 86,100 | 517 |
2023-04-25 | 528 | 530 | 524 | 525 | 49,500 | 525 |
2023-04-24 | 522 | 530 | 522 | 523 | 59,300 | 523 |
2023-04-21 | 526 | 529 | 524 | 527 | 58,800 | 527 |
2023-04-20 | 524 | 526 | 522 | 526 | 27,800 | 526 |
2023-04-19 | 526 | 528 | 524 | 528 | 38,500 | 528 |
2023-04-18 | 523 | 529 | 522 | 529 | 43,300 | 529 |
2023-04-17 | 528 | 528 | 520 | 521 | 60,300 | 521 |
2023-04-14 | 524 | 525 | 522 | 523 | 45,500 | 523 |
2023-04-13 | 527 | 528 | 520 | 521 | 39,700 | 521 |
2023-04-12 | 523 | 529 | 523 | 528 | 69,800 | 528 |
2023-04-11 | 520 | 524 | 519 | 524 | 67,600 | 524 |
2023-04-10 | 518 | 519 | 512 | 517 | 50,500 | 517 |
2023-04-07 | 510 | 515 | 510 | 512 | 45,400 | 512 |
2023-04-06 | 515 | 515 | 510 | 512 | 109,300 | 512 |
2023-04-05 | 521 | 521 | 516 | 518 | 67,900 | 518 |
2023-04-04 | 529 | 530 | 525 | 527 | 75,900 | 527 |
2023-04-03 | 524 | 532 | 520 | 530 | 75,600 | 530 |
2023-03-31 | 513 | 521 | 513 | 520 | 77,000 | 520 |
2023-03-30 | 516 | 517 | 512 | 512 | 80,800 | 512 |
2023-03-29 | 519 | 525 | 517 | 520 | 142,700 | 520 |
2023-03-28 | 523 | 523 | 514 | 516 | 51,300 | 516 |
2023-03-27 | 522 | 522 | 517 | 521 | 33,100 | 521 |
2023-03-24 | 522 | 522 | 516 | 518 | 54,100 | 518 |
2023-03-23 | 515 | 524 | 512 | 523 | 39,800 | 523 |
2023-03-22 | 512 | 519 | 510 | 519 | 70,600 | 519 |
2023-03-20 | 508 | 510 | 503 | 504 | 145,200 | 504 |
2023-03-17 | 511 | 515 | 500 | 500 | 372,900 | 500 |
2023-03-16 | 508 | 510 | 501 | 510 | 125,700 | 510 |
2023-03-15 | 521 | 521 | 515 | 517 | 91,600 | 517 |
2023-03-14 | 523 | 523 | 509 | 513 | 183,200 | 513 |
2023-03-13 | 540 | 540 | 525 | 529 | 168,100 | 529 |
2023-03-10 | 548 | 551 | 546 | 546 | 190,200 | 546 |
2023-03-09 | 556 | 558 | 552 | 558 | 70,400 | 558 |
2023-03-08 | 555 | 555 | 551 | 552 | 84,000 | 552 |
2023-03-07 | 562 | 562 | 553 | 557 | 145,800 | 557 |
2023-03-06 | 564 | 565 | 559 | 562 | 59,000 | 562 |
2023-03-03 | 565 | 566 | 560 | 561 | 89,900 | 561 |
2023-03-02 | 565 | 567 | 561 | 561 | 83,800 | 561 |
2023-03-01 | 560 | 564 | 556 | 564 | 72,100 | 564 |
2023-02-28 | 563 | 563 | 560 | 562 | 54,100 | 562 |
2023-02-27 | 560 | 565 | 558 | 561 | 111,300 | 561 |
2023-02-24 | 556 | 562 | 555 | 562 | 93,700 | 562 |
2023-02-22 | 554 | 556 | 547 | 550 | 84,900 | 550 |
2023-02-21 | 548 | 559 | 548 | 557 | 75,300 | 557 |
2023-02-20 | 549 | 554 | 547 | 548 | 56,100 | 548 |
2023-02-17 | 551 | 551 | 546 | 549 | 37,400 | 549 |
2023-02-16 | 550 | 554 | 549 | 552 | 62,400 | 552 |
2023-02-15 | 550 | 550 | 545 | 545 | 40,700 | 545 |
2023-02-14 | 545 | 551 | 545 | 547 | 34,400 | 547 |
2023-02-13 | 549 | 550 | 541 | 541 | 84,200 | 541 |
2023-02-10 | 542 | 550 | 542 | 545 | 28,100 | 545 |
2023-02-09 | 544 | 549 | 544 | 546 | 33,400 | 546 |
2023-02-08 | 544 | 549 | 544 | 546 | 27,400 | 546 |
2023-02-07 | 547 | 549 | 545 | 547 | 31,800 | 547 |
2023-02-06 | 551 | 552 | 543 | 547 | 54,700 | 547 |
2023-02-03 | 548 | 550 | 546 | 548 | 39,100 | 548 |
2023-02-02 | 557 | 557 | 549 | 551 | 53,500 | 551 |
2023-02-01 | 563 | 564 | 555 | 555 | 36,100 | 555 |
2023-01-31 | 562 | 565 | 554 | 557 | 89,900 | 557 |
2023-01-30 | 562 | 569 | 560 | 564 | 111,000 | 564 |
2023-01-27 | 557 | 563 | 557 | 560 | 38,200 | 560 |
2023-01-26 | 559 | 561 | 555 | 557 | 45,300 | 557 |
2023-01-25 | 558 | 563 | 554 | 560 | 66,600 | 560 |
2023-01-24 | 556 | 559 | 555 | 557 | 46,000 | 557 |
2023-01-23 | 544 | 552 | 544 | 551 | 51,600 | 551 |
2023-01-20 | 540 | 545 | 539 | 544 | 19,100 | 544 |
2023-01-19 | 543 | 546 | 541 | 543 | 34,500 | 543 |
2023-01-18 | 539 | 548 | 537 | 546 | 41,900 | 546 |
2023-01-17 | 532 | 540 | 531 | 538 | 91,100 | 538 |
2023-01-16 | 531 | 535 | 528 | 529 | 61,800 | 529 |
2023-01-13 | 538 | 547 | 535 | 537 | 84,200 | 537 |
2023-01-12 | 536 | 547 | 534 | 543 | 99,600 | 543 |
2023-01-11 | 529 | 534 | 527 | 532 | 77,900 | 532 |
2023-01-10 | 523 | 527 | 522 | 526 | 58,700 | 526 |
2023-01-06 | 523 | 523 | 519 | 519 | 50,900 | 519 |
2023-01-05 | 519 | 525 | 517 | 524 | 72,200 | 524 |
2023-01-04 | 529 | 529 | 522 | 522 | 82,300 | 522 |
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