双日(2768)の株価時系列情報
双日(2768)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 3,801 | 3,851 | 3,771 | 3,833 | 960,100 |
| 2024/04/17 | 3,883 | 3,891 | 3,801 | 3,803 | 1,282,700 |
| 2024/04/16 | 3,999 | 4,003 | 3,857 | 3,882 | 1,872,800 |
| 2024/04/15 | 3,960 | 4,027 | 3,940 | 4,024 | 980,000 |
| 2024/04/12 | 4,019 | 4,021 | 3,974 | 3,994 | 975,200 |
| 2024/04/11 | 3,934 | 4,021 | 3,918 | 3,997 | 1,112,300 |
| 2024/04/10 | 3,979 | 3,994 | 3,958 | 3,966 | 928,100 |
| 2024/04/09 | 3,946 | 4,010 | 3,940 | 4,010 | 1,163,100 |
| 2024/04/08 | 3,970 | 3,977 | 3,932 | 3,946 | 777,700 |
| 2024/04/05 | 3,924 | 3,965 | 3,905 | 3,948 | 880,000 |
| 2024/04/04 | 3,990 | 4,001 | 3,956 | 3,968 | 1,154,700 |
| 2024/04/03 | 3,856 | 3,939 | 3,819 | 3,915 | 1,392,100 |
| 2024/04/02 | 3,911 | 3,960 | 3,879 | 3,896 | 1,289,000 |
| 2024/04/01 | 4,020 | 4,033 | 3,883 | 3,901 | 1,293,500 |
| 2024/03/29 | 4,010 | 4,019 | 3,975 | 3,987 | 820,800 |
| 2024/03/28 | 4,010 | 4,033 | 3,970 | 3,976 | 1,211,800 |
| 2024/03/27 | 4,080 | 4,122 | 4,068 | 4,083 | 1,681,400 |
| 2024/03/26 | 4,045 | 4,084 | 4,021 | 4,068 | 1,063,600 |
| 2024/03/25 | 4,061 | 4,068 | 4,032 | 4,040 | 881,700 |
| 2024/03/22 | 4,085 | 4,099 | 4,046 | 4,080 | 1,213,800 |
| 2024/03/21 | 4,030 | 4,104 | 4,027 | 4,070 | 1,586,100 |
| 2024/03/19 | 3,953 | 4,002 | 3,945 | 3,990 | 1,416,400 |
| 2024/03/18 | 3,935 | 3,983 | 3,902 | 3,972 | 1,357,200 |
| 2024/03/15 | 3,861 | 3,917 | 3,844 | 3,902 | 4,422,500 |
| 2024/03/14 | 3,802 | 3,865 | 3,795 | 3,855 | 1,026,500 |
| 2024/03/13 | 3,860 | 3,893 | 3,782 | 3,799 | 1,343,800 |
| 2024/03/12 | 3,820 | 3,825 | 3,739 | 3,822 | 1,620,100 |
| 2024/03/11 | 3,950 | 3,953 | 3,812 | 3,850 | 2,023,300 |
| 2024/03/08 | 3,960 | 4,051 | 3,956 | 3,993 | 1,820,800 |
| 2024/03/07 | 3,980 | 4,059 | 3,939 | 3,957 | 1,726,100 |
| 2024/03/06 | 3,900 | 3,965 | 3,882 | 3,964 | 1,414,300 |
| 2024/03/05 | 3,841 | 3,917 | 3,833 | 3,899 | 1,403,100 |
| 2024/03/04 | 3,882 | 3,893 | 3,835 | 3,856 | 1,625,900 |
| 2024/03/01 | 3,798 | 3,854 | 3,797 | 3,853 | 1,358,200 |
| 2024/02/29 | 3,835 | 3,835 | 3,759 | 3,799 | 1,534,300 |
| 2024/02/28 | 3,858 | 3,872 | 3,798 | 3,815 | 1,891,400 |
| 2024/02/27 | 3,849 | 3,883 | 3,828 | 3,864 | 2,032,100 |
| 2024/02/26 | 3,880 | 3,930 | 3,811 | 3,844 | 4,382,200 |
| 2024/02/22 | 3,864 | 3,905 | 3,841 | 3,905 | 2,037,300 |
| 2024/02/21 | 3,802 | 3,835 | 3,778 | 3,798 | 1,216,300 |
| 2024/02/20 | 3,820 | 3,845 | 3,767 | 3,773 | 1,138,300 |
| 2024/02/19 | 3,734 | 3,812 | 3,721 | 3,812 | 1,432,400 |
| 2024/02/16 | 3,696 | 3,742 | 3,682 | 3,712 | 1,179,400 |
| 2024/02/15 | 3,700 | 3,714 | 3,660 | 3,667 | 1,038,300 |
| 2024/02/14 | 3,707 | 3,718 | 3,669 | 3,691 | 1,244,800 |
| 2024/02/13 | 3,762 | 3,762 | 3,689 | 3,732 | 1,612,000 |
| 2024/02/09 | 3,745 | 3,760 | 3,684 | 3,714 | 1,334,300 |
| 2024/02/08 | 3,745 | 3,768 | 3,707 | 3,748 | 1,521,700 |
| 2024/02/07 | 3,689 | 3,775 | 3,664 | 3,722 | 1,686,800 |
| 2024/02/06 | 3,686 | 3,706 | 3,656 | 3,690 | 1,801,900 |
| 2024/02/05 | 3,771 | 3,795 | 3,650 | 3,662 | 3,265,500 |
| 2024/02/02 | 3,480 | 3,699 | 3,438 | 3,592 | 5,088,000 |
| 2024/02/01 | 3,478 | 3,525 | 3,472 | 3,481 | 982,300 |
| 2024/01/31 | 3,483 | 3,504 | 3,455 | 3,504 | 947,700 |
| 2024/01/30 | 3,469 | 3,487 | 3,442 | 3,470 | 730,400 |
| 2024/01/29 | 3,446 | 3,481 | 3,442 | 3,481 | 744,700 |
| 2024/01/26 | 3,442 | 3,456 | 3,409 | 3,418 | 903,400 |
| 2024/01/25 | 3,456 | 3,477 | 3,442 | 3,469 | 734,700 |
| 2024/01/24 | 3,472 | 3,492 | 3,435 | 3,446 | 834,700 |
| 2024/01/23 | 3,522 | 3,557 | 3,472 | 3,488 | 1,364,100 |
| 2024/01/22 | 3,484 | 3,512 | 3,481 | 3,508 | 1,332,000 |
| 2024/01/19 | 3,456 | 3,464 | 3,418 | 3,447 | 1,298,600 |
| 2024/01/18 | 3,430 | 3,449 | 3,388 | 3,397 | 1,003,600 |
| 2024/01/17 | 3,408 | 3,502 | 3,405 | 3,416 | 2,297,000 |
| 2024/01/16 | 3,407 | 3,409 | 3,371 | 3,375 | 956,900 |
| 2024/01/15 | 3,348 | 3,425 | 3,348 | 3,409 | 1,224,400 |
| 2024/01/12 | 3,392 | 3,406 | 3,345 | 3,353 | 1,188,200 |
| 2024/01/11 | 3,358 | 3,418 | 3,345 | 3,348 | 1,913,400 |
| 2024/01/10 | 3,308 | 3,330 | 3,301 | 3,315 | 1,184,900 |
| 2024/01/09 | 3,330 | 3,342 | 3,289 | 3,316 | 1,244,500 |
| 2024/01/05 | 3,277 | 3,318 | 3,270 | 3,309 | 984,300 |
| 2024/01/04 | 3,170 | 3,259 | 3,134 | 3,259 | 1,541,600 |
| 2023/12/29 | 3,198 | 3,213 | 3,166 | 3,185 | 1,047,100 |
| 2023/12/28 | 3,185 | 3,207 | 3,167 | 3,193 | 644,600 |
| 2023/12/27 | 3,189 | 3,194 | 3,172 | 3,191 | 729,300 |
| 2023/12/26 | 3,161 | 3,179 | 3,152 | 3,169 | 531,600 |
| 2023/12/25 | 3,205 | 3,205 | 3,149 | 3,167 | 664,300 |
| 2023/12/22 | 3,186 | 3,204 | 3,172 | 3,186 | 492,500 |
| 2023/12/21 | 3,188 | 3,188 | 3,159 | 3,170 | 803,500 |
| 2023/12/20 | 3,203 | 3,235 | 3,195 | 3,211 | 1,027,500 |
| 2023/12/19 | 3,160 | 3,222 | 3,131 | 3,218 | 1,215,000 |
| 2023/12/18 | 3,187 | 3,211 | 3,152 | 3,199 | 830,000 |
| 2023/12/15 | 3,212 | 3,237 | 3,202 | 3,221 | 1,391,100 |
| 2023/12/14 | 3,288 | 3,297 | 3,192 | 3,207 | 1,371,800 |
| 2023/12/13 | 3,340 | 3,344 | 3,303 | 3,324 | 847,200 |
| 2023/12/12 | 3,339 | 3,340 | 3,285 | 3,295 | 1,200,000 |
| 2023/12/11 | 3,295 | 3,325 | 3,279 | 3,325 | 1,223,500 |
| 2023/12/08 | 3,321 | 3,327 | 3,225 | 3,242 | 2,237,500 |
| 2023/12/07 | 3,400 | 3,400 | 3,356 | 3,379 | 1,058,900 |
| 2023/12/06 | 3,344 | 3,418 | 3,338 | 3,415 | 1,682,000 |
| 2023/12/05 | 3,324 | 3,363 | 3,320 | 3,345 | 1,566,900 |
| 2023/12/04 | 3,295 | 3,340 | 3,266 | 3,325 | 1,120,600 |
| 2023/12/01 | 3,319 | 3,348 | 3,296 | 3,322 | 1,594,600 |
| 2023/11/30 | 3,340 | 3,340 | 3,255 | 3,293 | 3,101,100 |
| 2023/11/29 | 3,352 | 3,379 | 3,325 | 3,331 | 2,777,700 |
| 2023/11/28 | 3,339 | 3,415 | 3,321 | 3,370 | 7,598,100 |
| 2023/11/27 | 3,107 | 3,121 | 3,086 | 3,107 | 1,677,700 |
| 2023/11/24 | 3,097 | 3,105 | 3,082 | 3,083 | 973,500 |
| 2023/11/22 | 3,045 | 3,106 | 3,037 | 3,073 | 1,854,100 |
| 2023/11/21 | 3,040 | 3,046 | 3,008 | 3,030 | 1,328,200 |
| 2023/11/20 | 3,140 | 3,149 | 3,046 | 3,049 | 2,237,900 |
| 2023/11/17 | 3,076 | 3,138 | 3,071 | 3,137 | 1,237,500 |
| 2023/11/16 | 3,104 | 3,142 | 3,074 | 3,096 | 1,161,800 |
| 2023/11/15 | 3,130 | 3,134 | 3,098 | 3,122 | 1,612,700 |
| 2023/11/14 | 3,101 | 3,137 | 3,097 | 3,110 | 1,484,800 |
| 2023/11/13 | 3,139 | 3,141 | 3,074 | 3,082 | 1,093,500 |
| 2023/11/10 | 3,056 | 3,113 | 3,051 | 3,113 | 1,429,400 |
| 2023/11/09 | 3,034 | 3,088 | 3,004 | 3,074 | 1,774,700 |
| 2023/11/08 | 3,145 | 3,148 | 3,011 | 3,032 | 2,311,000 |
| 2023/11/07 | 3,181 | 3,195 | 3,148 | 3,153 | 1,537,000 |
| 2023/11/06 | 3,209 | 3,222 | 3,164 | 3,173 | 2,437,300 |
| 2023/11/02 | 3,130 | 3,166 | 3,092 | 3,156 | 3,758,800 |
| 2023/11/01 | 3,133 | 3,146 | 3,047 | 3,095 | 3,488,600 |
| 2023/10/31 | 3,104 | 3,133 | 2,930 | 3,106 | 3,995,500 |
| 2023/10/30 | 3,113 | 3,123 | 3,081 | 3,094 | 3,861,300 |
| 2023/10/27 | 3,136 | 3,159 | 3,109 | 3,159 | 1,539,300 |
| 2023/10/26 | 3,089 | 3,116 | 3,063 | 3,086 | 1,646,800 |
| 2023/10/25 | 3,079 | 3,140 | 3,076 | 3,111 | 1,705,800 |
| 2023/10/24 | 3,071 | 3,091 | 2,989 | 3,066 | 1,644,700 |
| 2023/10/23 | 3,081 | 3,104 | 3,062 | 3,062 | 971,700 |
| 2023/10/20 | 3,079 | 3,121 | 3,073 | 3,109 | 1,248,700 |
| 2023/10/19 | 3,133 | 3,152 | 3,096 | 3,107 | 1,081,900 |
| 2023/10/18 | 3,232 | 3,243 | 3,165 | 3,183 | 1,226,800 |
| 2023/10/17 | 3,246 | 3,248 | 3,171 | 3,196 | 1,107,900 |
| 2023/10/16 | 3,203 | 3,226 | 3,180 | 3,198 | 1,415,600 |
| 2023/10/13 | 3,191 | 3,227 | 3,178 | 3,202 | 1,113,700 |
| 2023/10/12 | 3,194 | 3,227 | 3,159 | 3,225 | 1,575,100 |
| 2023/10/11 | 3,220 | 3,257 | 3,179 | 3,185 | 2,591,500 |
| 2023/10/10 | 3,223 | 3,299 | 3,219 | 3,272 | 3,533,400 |
| 2023/10/06 | 3,007 | 3,088 | 3,004 | 3,032 | 1,755,600 |
| 2023/10/05 | 2,980 | 3,013 | 2,936 | 3,005 | 1,839,800 |
| 2023/10/04 | 3,045 | 3,051 | 2,929 | 2,943 | 2,678,400 |
| 2023/10/03 | 3,219 | 3,219 | 3,088 | 3,103 | 2,122,400 |
| 2023/10/02 | 3,298 | 3,337 | 3,225 | 3,227 | 1,704,600 |
| 2023/09/29 | 3,356 | 3,367 | 3,270 | 3,278 | 1,571,700 |
| 2023/09/28 | 3,380 | 3,413 | 3,331 | 3,348 | 1,701,300 |
| 2023/09/27 | 3,422 | 3,429 | 3,384 | 3,426 | 1,578,900 |
| 2023/09/26 | 3,485 | 3,485 | 3,419 | 3,439 | 1,398,800 |
| 2023/09/25 | 3,500 | 3,500 | 3,454 | 3,479 | 1,241,400 |
| 2023/09/22 | 3,451 | 3,475 | 3,414 | 3,453 | 1,762,600 |
| 2023/09/21 | 3,500 | 3,522 | 3,467 | 3,478 | 1,529,700 |
| 2023/09/20 | 3,520 | 3,520 | 3,470 | 3,482 | 2,085,600 |
| 2023/09/19 | 3,446 | 3,522 | 3,432 | 3,522 | 2,703,900 |
| 2023/09/15 | 3,397 | 3,445 | 3,388 | 3,417 | 2,895,200 |
| 2023/09/14 | 3,306 | 3,369 | 3,303 | 3,364 | 2,380,600 |
| 2023/09/13 | 3,290 | 3,297 | 3,263 | 3,289 | 1,502,400 |
| 2023/09/12 | 3,295 | 3,298 | 3,245 | 3,267 | 1,160,500 |
| 2023/09/11 | 3,300 | 3,317 | 3,276 | 3,282 | 1,193,000 |
| 2023/09/08 | 3,230 | 3,279 | 3,221 | 3,262 | 1,767,600 |
| 2023/09/07 | 3,274 | 3,335 | 3,272 | 3,289 | 1,707,400 |
| 2023/09/06 | 3,270 | 3,298 | 3,264 | 3,292 | 2,007,800 |
| 2023/09/05 | 3,240 | 3,250 | 3,209 | 3,250 | 1,571,800 |
| 2023/09/04 | 3,180 | 3,237 | 3,177 | 3,237 | 2,027,300 |
| 2023/09/01 | 3,131 | 3,176 | 3,126 | 3,172 | 1,283,400 |
| 2023/08/31 | 3,104 | 3,141 | 3,103 | 3,132 | 1,462,900 |
| 2023/08/30 | 3,113 | 3,124 | 3,106 | 3,114 | 1,004,300 |
| 2023/08/29 | 3,126 | 3,128 | 3,097 | 3,108 | 1,101,200 |
| 2023/08/28 | 3,078 | 3,105 | 3,068 | 3,105 | 998,200 |
| 2023/08/25 | 3,060 | 3,075 | 3,052 | 3,059 | 951,400 |
| 2023/08/24 | 3,081 | 3,090 | 3,068 | 3,085 | 918,200 |
| 2023/08/23 | 3,035 | 3,080 | 3,030 | 3,079 | 1,117,500 |
| 2023/08/22 | 3,030 | 3,078 | 3,023 | 3,073 | 1,509,300 |
| 2023/08/21 | 3,010 | 3,034 | 2,999 | 2,999 | 1,295,000 |
| 2023/08/18 | 2,996 | 3,021 | 2,978 | 2,994 | 2,061,900 |
| 2023/08/17 | 3,045 | 3,050 | 2,998 | 3,044 | 1,420,700 |
| 2023/08/16 | 3,079 | 3,096 | 3,041 | 3,048 | 1,487,700 |
| 2023/08/15 | 3,117 | 3,136 | 3,103 | 3,106 | 1,197,700 |
| 2023/08/14 | 3,137 | 3,163 | 3,088 | 3,090 | 1,476,900 |
| 2023/08/10 | 3,100 | 3,148 | 3,093 | 3,145 | 1,631,200 |
| 2023/08/09 | 3,104 | 3,105 | 3,068 | 3,087 | 1,574,300 |
| 2023/08/08 | 3,060 | 3,089 | 3,060 | 3,079 | 1,520,600 |
| 2023/08/07 | 3,052 | 3,059 | 3,014 | 3,043 | 1,849,600 |
| 2023/08/04 | 3,047 | 3,094 | 3,027 | 3,081 | 2,034,600 |
| 2023/08/03 | 3,094 | 3,101 | 3,047 | 3,055 | 2,868,500 |
| 2023/08/02 | 3,107 | 3,153 | 3,081 | 3,085 | 5,069,600 |
| 2023/08/01 | 3,368 | 3,438 | 3,138 | 3,166 | 9,991,900 |
| 2023/07/31 | 3,318 | 3,380 | 3,313 | 3,375 | 2,384,900 |
| 2023/07/28 | 3,274 | 3,291 | 3,216 | 3,278 | 1,666,900 |
| 2023/07/27 | 3,285 | 3,300 | 3,274 | 3,299 | 1,265,400 |
| 2023/07/26 | 3,316 | 3,318 | 3,289 | 3,291 | 828,800 |
| 2023/07/25 | 3,306 | 3,307 | 3,283 | 3,307 | 874,400 |
| 2023/07/24 | 3,275 | 3,306 | 3,265 | 3,297 | 1,415,900 |
| 2023/07/21 | 3,245 | 3,275 | 3,240 | 3,265 | 896,900 |
| 2023/07/20 | 3,245 | 3,273 | 3,236 | 3,259 | 1,043,800 |
| 2023/07/19 | 3,215 | 3,248 | 3,215 | 3,248 | 1,361,300 |
| 2023/07/18 | 3,164 | 3,195 | 3,160 | 3,189 | 885,300 |
| 2023/07/14 | 3,144 | 3,195 | 3,140 | 3,176 | 1,389,600 |
| 2023/07/13 | 3,165 | 3,203 | 3,129 | 3,181 | 1,771,600 |
| 2023/07/12 | 3,249 | 3,266 | 3,157 | 3,161 | 2,157,600 |
| 2023/07/11 | 3,206 | 3,256 | 3,200 | 3,233 | 2,054,200 |
| 2023/07/10 | 3,216 | 3,230 | 3,184 | 3,187 | 1,936,500 |
| 2023/07/07 | 3,180 | 3,220 | 3,160 | 3,193 | 1,693,900 |
| 2023/07/06 | 3,201 | 3,215 | 3,175 | 3,198 | 2,037,500 |
| 2023/07/05 | 3,200 | 3,225 | 3,190 | 3,223 | 1,401,900 |
| 2023/07/04 | 3,231 | 3,236 | 3,205 | 3,208 | 1,405,900 |
| 2023/07/03 | 3,199 | 3,230 | 3,196 | 3,221 | 1,717,000 |
| 2023/06/30 | 3,200 | 3,204 | 3,158 | 3,177 | 2,297,200 |
| 2023/06/29 | 3,213 | 3,242 | 3,195 | 3,221 | 1,730,400 |
| 2023/06/28 | 3,192 | 3,205 | 3,129 | 3,205 | 3,490,300 |
| 2023/06/27 | 3,207 | 3,221 | 3,142 | 3,184 | 1,670,300 |