日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 438 444 435 444 2,042,900
2004/12/29 445 456 436 437 7,520,100
2004/12/28 409 438 408 436 7,607,300
2004/12/27 412 417 406 407 3,702,900
2004/12/24 409 411 406 407 3,009,600
2004/12/22 412 414 403 404 2,438,600
2004/12/21 416 421 407 409 3,140,000
2004/12/20 407 419 407 415 2,216,400
2004/12/17 400 410 399 406 1,910,200
2004/12/16 403 403 398 400 1,900,700
2004/12/15 411 413 397 408 3,149,800
2004/12/14 399 413 387 409 6,742,200
2004/12/13 418 420 404 406 2,939,600
2004/12/10 420 422 413 421 3,060,300
2004/12/09 431 431 418 420 2,818,900
2004/12/08 429 437 429 431 2,142,300
2004/12/07 432 446 428 432 3,259,300
2004/12/06 428 432 424 429 2,411,700
2004/12/03 430 432 420 425 2,388,600
2004/12/02 434 437 427 430 2,465,900
2004/12/01 428 430 423 427 2,227,000
2004/11/30 441 441 431 434 2,062,200
2004/11/29 433 444 430 438 3,232,500
2004/11/26 428 437 424 429 2,914,100
2004/11/25 431 438 425 428 2,519,300
2004/11/24 437 441 431 434 3,036,000
2004/11/22 445 449 437 444 3,433,900
2004/11/19 459 460 451 454 1,822,500
2004/11/18 464 467 459 459 1,196,100
2004/11/17 461 466 460 462 1,693,600
2004/11/16 469 470 462 464 1,347,200
2004/11/15 459 467 457 467 1,575,500
2004/11/12 452 456 451 454 1,277,800
2004/11/11 460 466 445 451 1,672,200
2004/11/10 450 470 447 462 2,543,100
2004/11/09 460 465 449 452 2,055,400
2004/11/08 473 474 461 463 1,680,600
2004/11/05 469 472 466 472 2,238,400
2004/11/04 466 467 460 464 1,434,000
2004/11/02 454 462 453 461 1,805,100
2004/11/01 471 472 452 456 2,477,900
2004/10/29 476 477 468 475 2,192,000
2004/10/28 470 474 467 471 1,515,700
2004/10/27 476 478 465 465 1,720,900
2004/10/26 468 473 466 471 2,228,300
2004/10/25 458 472 456 471 2,511,900
2004/10/22 477 479 471 471 1,756,500
2004/10/21 475 485 471 474 2,328,200
2004/10/20 481 482 469 474 2,350,200
2004/10/19 485 486 478 481 1,364,800
2004/10/18 495 497 476 482 3,225,900
2004/10/15 465 491 464 486 5,043,600
2004/10/14 490 490 471 475 5,404,800
2004/10/13 510 511 492 493 4,882,400
2004/10/12 490 507 488 501 6,517,100
2004/10/08 477 493 470 491 6,996,000
2004/10/07 478 488 472 480 7,335,400
2004/10/06 452 468 444 468 5,284,400
2004/10/05 453 453 445 448 1,811,400
2004/10/04 457 459 448 450 4,743,800
2004/10/01 434 454 433 448 5,158,800
2004/09/30 434 435 426 429 1,871,400
2004/09/29 416 438 416 419 4,219,400
2004/09/28 412 417 410 413 1,886,200
2004/09/27 425 426 409 417 2,030,400
2004/09/24 415 431 412 428 2,851,700
2004/09/22 443 447 415 425 4,394,500
2004/09/21 462 464 441 444 2,601,700
2004/09/17 460 468 456 459 3,661,200
2004/09/16 448 462 446 456 2,960,600
2004/09/15 449 477 447 454 10,306,700
2004/09/14 453 454 445 447 2,425,200
2004/09/13 446 455 443 454 4,567,600
2004/09/10 431 437 428 434 3,756,400
2004/09/09 440 444 427 430 6,084,200
2004/09/08 439 462 437 451 11,859,000
2004/09/07 440 442 428 429 4,981,400
2004/09/06 441 445 427 442 3,760,700
2004/09/03 451 461 433 433 13,830,600
2004/09/02 425 429 414 416 3,646,900
2004/09/01 409 426 408 420 8,111,300
2004/08/31 395 400 390 400 1,673,200
2004/08/30 397 398 393 396 1,022,000
2004/08/27 394 399 393 395 1,069,800
2004/08/26 401 403 393 393 2,803,400
2004/08/25 395 397 390 395 2,494,100
2004/08/24 397 407 394 397 2,868,900
2004/08/23 397 401 392 392 2,454,500
2004/08/20 408 417 390 392 9,601,900
2004/08/19 387 420 385 408 14,139,200
2004/08/18 387 393 378 381 3,386,500
2004/08/17 388 392 381 383 2,939,600
2004/08/16 382 384 371 380 5,978,200
2004/08/13 380 401 377 381 11,957,300
2004/08/12 368 394 367 390 12,827,300
2004/08/11 378 386 361 363 11,288,900
2004/08/10 344 373 342 368 11,581,800
2004/08/09 336 345 325 339 7,023,100
2004/08/06 341 360 341 348 5,992,600
2004/08/05 365 367 350 355 6,529,400
2004/08/04 346 368 341 366 6,945,600
2004/08/03 371 373 345 350 12,519,000
2004/08/02 367 389 356 361 11,567,000
2004/07/30 356 385 346 382 14,955,500
2004/07/29 369 370 339 341 12,412,500
2004/07/28 363 370 336 364 27,713,300
2004/07/27 430 435 372 373 10,944,900
2004/07/26 462 465 432 440 4,794,300
2004/07/23 484 491 465 477 10,154,100
2004/07/22 420 462 414 450 6,778,800
2004/07/21 458 465 423 435 11,675,900
2004/07/20 505 505 441 453 8,112,700
2004/07/16 504 519 495 505 2,499,500
2004/07/15 532 538 503 510 6,905,000
2004/07/14 576 624 538 550 18,301,900
2004/07/13 528 562 525 546 6,808,000
2004/07/12 502 518 502 513 1,939,700
2004/07/09 491 501 487 496 2,807,700
2004/07/08 502 503 491 494 2,134,800
2004/07/07 500 508 491 499 2,544,900
2004/07/06 509 522 508 508 2,159,800
2004/07/05 512 516 506 510 2,414,200
2004/07/02 521 529 518 523 2,846,700
2004/07/01 563 563 531 535 2,332,100
2004/06/30 566 571 548 555 2,117,000
2004/06/29 538 558 537 558 2,546,800
2004/06/28 529 538 523 534 1,686,100
2004/06/25 516 529 509 520 3,116,800
2004/06/24 515 523 509 516 1,719,000
2004/06/23 535 535 507 510 2,158,200
2004/06/22 530 538 530 530 1,659,000
2004/06/21 549 557 543 545 943,100
2004/06/18 564 564 546 548 1,799,200
2004/06/17 565 574 560 564 1,502,900
2004/06/16 564 574 558 561 2,093,600
2004/06/15 569 571 551 560 3,010,000
2004/06/14 569 574 566 569 1,959,700
2004/06/11 575 576 563 568 3,050,900
2004/06/10 555 584 546 568 8,351,200
2004/06/09 516 524 512 516 1,436,500
2004/06/08 517 526 511 521 4,063,300
2004/06/07 511 516 495 503 6,131,300
2004/06/04 515 523 500 516 8,235,200
2004/06/03 562 568 525 529 7,285,500
2004/06/02 567 572 553 561 3,391,200
2004/06/01 555 584 540 570 6,094,900
2004/05/31 570 573 546 553 4,437,800
2004/05/28 573 587 555 587 7,424,800
2004/05/27 591 603 565 574 3,379,000
2004/05/26 635 637 552 582 10,411,200
2004/05/25 635 640 619 625 2,881,100
2004/05/24 660 679 658 664 2,112,200
2004/05/21 650 660 640 654 1,993,100
2004/05/20 630 652 612 623 2,668,600
2004/05/19 635 658 622 640 3,255,000
2004/05/18 564 611 560 605 2,572,200
2004/05/17 600 612 550 561 3,941,900
2004/05/14 660 665 626 637 4,591,100
2004/05/13 600 668 571 620 7,383,600
2004/05/12 570 612 555 601 2,689,200
2004/05/11 521 564 515 521 2,848,700
2004/05/10 591 594 509 520 3,651,200
2004/05/07 596 630 596 609 3,519,000
2004/05/06 660 662 618 621 1,668,300
2004/04/30 671 673 655 658 1,238,300
2004/04/28 666 689 666 686 1,136,000
2004/04/27 662 673 660 670 738,100
2004/04/26 644 675 643 663 1,409,900
2004/04/23 690 690 656 660 3,088,700
2004/04/22 700 730 681 687 3,806,500
2004/04/21 663 675 656 662 2,190,500
2004/04/20 647 675 626 665 3,280,200
2004/04/19 642 647 604 639 7,457,000
2004/04/16 720 730 690 692 4,366,400
2004/04/15 770 777 710 725 3,012,900
2004/04/14 743 763 728 757 3,505,500
2004/04/13 727 750 722 735 2,701,400
2004/04/12 702 730 700 717 1,878,000
2004/04/09 707 717 687 696 2,574,400
2004/04/08 728 735 718 727 1,616,500
2004/04/07 749 750 735 738 2,381,500
2004/04/06 726 756 705 755 4,003,900
2004/04/05 728 735 720 726 2,240,500
2004/04/02 743 743 716 731 2,363,600
2004/04/01 725 744 720 738 3,406,200
2004/03/31 687 719 683 718 3,177,300
2004/03/30 677 690 675 683 1,201,000
2004/03/29 680 692 668 673 1,607,000
2004/03/26 683 693 673 680 1,699,000
2004/03/25 690 694 665 683 3,266,600
2004/03/24 625 675 625 670 5,515,700
2004/03/23 605 610 581 610 2,611,400
2004/03/22 620 624 613 614 1,682,200
2004/03/19 601 632 593 625 3,150,500
2004/03/18 640 642 592 610 5,095,500
2004/03/17 605 626 602 618 6,140,400
2004/03/16 544 603 538 595 7,600,200
2004/03/15 527 546 522 542 1,937,300
2004/03/12 510 520 506 512 2,258,500
2004/03/11 498 523 491 521 2,053,200
2004/03/10 525 529 505 512 3,489,700
2004/03/09 533 540 522 528 1,548,500
2004/03/08 550 565 542 543 2,273,300
2004/03/05 548 553 536 553 2,814,400
2004/03/04 519 551 517 551 4,169,300
2004/03/03 518 525 510 518 1,317,800
2004/03/02 525 533 505 519 3,661,100
2004/03/01 485 518 480 516 3,529,000
2004/02/27 459 472 458 472 1,104,900
2004/02/26 455 458 453 456 340,800
2004/02/25 450 461 450 453 867,600
2004/02/24 470 471 451 454 1,075,800
2004/02/23 466 472 460 470 702,300
2004/02/20 466 466 452 462 744,800
2004/02/19 459 468 457 461 631,000
2004/02/18 480 480 453 461 1,189,000
2004/02/17 483 484 476 476 1,125,200
2004/02/16 466 481 462 477 2,421,000
2004/02/13 437 452 435 451 1,170,700
2004/02/12 451 463 429 436 5,012,200
2004/02/10 455 459 430 439 2,270,900
2004/02/09 488 493 454 454 2,146,900
2004/02/06 480 486 462 473 2,295,800
2004/02/05 435 475 432 470 2,521,600
2004/02/04 460 463 428 440 4,023,000
2004/02/03 462 464 452 455 4,311,600
2004/02/02 493 496 477 482 2,417,200
2004/01/30 512 520 503 508 1,734,800
2004/01/29 512 520 490 502 2,664,600
2004/01/28 528 538 521 530 1,177,000
2004/01/27 555 567 533 538 1,988,900
2004/01/26 563 575 551 557 2,016,500
2004/01/23 593 599 583 592 812,100
2004/01/22 616 617 598 602 2,519,200
2004/01/21 580 612 571 608 5,455,100
2004/01/20 535 581 530 580 2,893,000
2004/01/19 525 535 523 529 716,600
2004/01/16 517 527 517 523 345,000
2004/01/15 526 536 516 520 856,500
2004/01/14 515 548 506 536 1,432,300
2004/01/13 532 537 525 528 645,000
2004/01/09 539 539 513 532 1,154,000
2004/01/08 538 549 528 529 2,318,900
2004/01/07 495 534 494 530 3,484,100
2004/01/06 502 507 485 495 2,195,900
2004/01/05 492 500 483 492 1,864,100

このページの先頭へ