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
2023-06-08514519508509110,300509
2023-06-07508516501511182,000511
2023-06-0650250850150783,900507
2023-06-05500506494503109,800503
2023-06-0248649848649677,500496
2023-06-01491492485485179,200485
2023-05-31499500491494154,400494
2023-05-3050050349950343,700503
2023-05-2950250349950048,600500
2023-05-2650950950050052,400500
2023-05-2550450550150484,500504
2023-05-2450350850150454,800504
2023-05-23506512502505120,000505
2023-05-2249850949850595,800505
2023-05-1949850249749871,400498
2023-05-1850050049549693,800496
2023-05-17504505495497177,800497
2023-05-16519519503505159,900505
2023-05-1552052251451479,700514
2023-05-1252552651952662,600526
2023-05-1152552652252434,800524
2023-05-1052953052452557,300525
2023-05-0952753252553147,600531
2023-05-0852252751952677,800526
2023-05-0252952952252272,200522
2023-05-0152852852352743,100527
2023-04-2852252552052464,200524
2023-04-2751652051351394,600513
2023-04-2652052551751786,100517
2023-04-2552853052452549,500525
2023-04-2452253052252359,300523
2023-04-2152652952452758,800527
2023-04-2052452652252627,800526
2023-04-1952652852452838,500528
2023-04-1852352952252943,300529
2023-04-1752852852052160,300521
2023-04-1452452552252345,500523
2023-04-1352752852052139,700521
2023-04-1252352952352869,800528
2023-04-1152052451952467,600524
2023-04-1051851951251750,500517
2023-04-0751051551051245,400512
2023-04-06515515510512109,300512
2023-04-0552152151651867,900518
2023-04-0452953052552775,900527
2023-04-0352453252053075,600530
2023-03-3151352151352077,000520
2023-03-3051651751251280,800512
2023-03-29519525517520142,700520
2023-03-2852352351451651,300516
2023-03-2752252251752133,100521
2023-03-2452252251651854,100518
2023-03-2351552451252339,800523
2023-03-2251251951051970,600519
2023-03-20508510503504145,200504
2023-03-17511515500500372,900500
2023-03-16508510501510125,700510
2023-03-1552152151551791,600517
2023-03-14523523509513183,200513
2023-03-13540540525529168,100529
2023-03-10548551546546190,200546
2023-03-0955655855255870,400558
2023-03-0855555555155284,000552
2023-03-07562562553557145,800557
2023-03-0656456555956259,000562
2023-03-0356556656056189,900561
2023-03-0256556756156183,800561
2023-03-0156056455656472,100564
2023-02-2856356356056254,100562
2023-02-27560565558561111,300561
2023-02-2455656255556293,700562
2023-02-2255455654755084,900550
2023-02-2154855954855775,300557
2023-02-2054955454754856,100548
2023-02-1755155154654937,400549
2023-02-1655055454955262,400552
2023-02-1555055054554540,700545
2023-02-1454555154554734,400547
2023-02-1354955054154184,200541
2023-02-1054255054254528,100545
2023-02-0954454954454633,400546
2023-02-0854454954454627,400546
2023-02-0754754954554731,800547
2023-02-0655155254354754,700547
2023-02-0354855054654839,100548
2023-02-0255755754955153,500551
2023-02-0156356455555536,100555
2023-01-3156256555455789,900557
2023-01-30562569560564111,000564
2023-01-2755756355756038,200560
2023-01-2655956155555745,300557
2023-01-2555856355456066,600560
2023-01-2455655955555746,000557
2023-01-2354455254455151,600551
2023-01-2054054553954419,100544
2023-01-1954354654154334,500543
2023-01-1853954853754641,900546
2023-01-1753254053153891,100538
2023-01-1653153552852961,800529
2023-01-1353854753553784,200537
2023-01-1253654753454399,600543
2023-01-1152953452753277,900532
2023-01-1052352752252658,700526
2023-01-0652352351951950,900519
2023-01-0551952551752472,200524
2023-01-0452952952252282,300522

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