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
2024-05-21519532518529181,200529
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