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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 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
