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
2005/12/30 702 704 697 700 3,174,200
2005/12/29 713 713 700 702 5,428,700
2005/12/28 700 708 696 708 4,880,800
2005/12/27 705 709 701 702 4,776,500
2005/12/26 702 713 701 708 5,026,200
2005/12/22 717 721 700 705 8,698,200
2005/12/21 726 731 718 718 5,981,100
2005/12/20 716 727 712 725 7,562,400
2005/12/19 724 725 713 716 4,968,200
2005/12/16 721 731 718 721 8,292,800
2005/12/15 722 739 712 724 9,530,100
2005/12/14 745 754 722 729 16,370,900
2005/12/13 733 734 721 730 8,979,200
2005/12/12 722 733 721 728 12,040,300
2005/12/09 685 712 684 709 9,325,200
2005/12/08 707 708 682 685 13,222,000
2005/12/07 724 727 709 711 8,792,000
2005/12/06 724 729 707 714 13,557,200
2005/12/05 698 726 696 722 26,600,000
2005/12/02 695 697 682 685 12,169,300
2005/12/01 676 692 674 690 25,237,700
2005/11/30 665 670 655 670 22,398,200
2005/11/29 634 651 632 650 18,818,600
2005/11/28 615 635 613 635 14,625,600
2005/11/25 611 616 609 614 3,949,000
2005/11/24 619 621 613 615 7,327,000
2005/11/22 608 614 607 614 3,287,700
2005/11/21 614 614 606 607 5,561,300
2005/11/18 619 620 612 615 4,789,700
2005/11/17 603 615 603 613 5,343,600
2005/11/16 605 607 594 604 7,912,300
2005/11/15 616 617 609 610 3,914,300
2005/11/14 610 623 610 616 5,968,500
2005/11/11 612 617 610 610 4,968,500
2005/11/10 620 622 606 609 6,196,100
2005/11/09 619 625 613 623 6,189,000
2005/11/08 624 625 613 619 8,206,800
2005/11/07 626 631 619 623 10,804,500
2005/11/04 615 626 611 626 12,820,700
2005/11/02 627 633 602 607 20,429,400
2005/11/01 631 635 623 628 7,547,500
2005/10/31 650 650 632 634 10,344,800
2005/10/28 639 648 635 642 15,413,700
2005/10/27 671 678 565 633 68,806,304
2005/10/26 645 665 645 665 18,241,600
2005/10/25 632 642 629 640 9,093,900
2005/10/24 629 629 621 627 4,911,700
2005/10/21 620 627 617 623 6,076,900
2005/10/20 637 637 625 627 7,662,700
2005/10/19 626 640 622 627 13,083,700
2005/10/18 620 624 616 620 5,483,900
2005/10/17 625 627 613 616 5,386,500
2005/10/14 625 627 616 618 6,183,700
2005/10/13 626 632 619 624 7,024,600
2005/10/12 636 638 624 625 9,247,500
2005/10/11 620 633 619 632 9,944,600
2005/10/07 600 619 598 613 11,891,600
2005/10/06 600 613 600 604 13,822,200
2005/10/05 631 639 616 616 13,685,100
2005/10/04 653 663 639 641 10,401,500
2005/10/03 640 643 629 643 10,587,800
2005/09/30 665 668 643 647 16,398,400
2005/09/29 653 669 643 669 19,894,700
2005/09/28 629 648 628 643 15,030,000
2005/09/27 620 642 612 631 20,757,500
2005/09/26 607 614 606 611 8,749,000
2005/09/22 603 607 599 603 10,721,300
2005/09/21 610 619 596 608 24,320,200
2005/09/20 576 608 573 606 26,298,100
2005/09/16 572 578 567 576 8,390,000
2005/09/15 558 580 557 576 18,494,700
2005/09/14 562 563 555 557 8,704,400
2005/09/13 573 573 564 565 7,451,600
2005/09/12 578 581 567 572 9,100,500
2005/09/09 563 575 561 572 9,244,300
2005/09/08 578 578 561 563 10,923,100
2005/09/07 584 584 572 578 12,211,400
2005/09/06 583 586 576 580 19,205,400
2005/09/05 565 577 565 573 9,413,300
2005/09/02 574 575 567 570 8,999,300
2005/09/01 578 578 570 575 13,145,700
2005/08/31 577 586 571 574 17,040,800
2005/08/30 571 579 566 579 21,606,900
2005/08/29 571 573 553 559 17,213,100
2005/08/26 573 579 565 570 26,138,300
2005/08/25 567 580 557 563 50,000,700
2005/08/24 545 566 542 549 32,223,100
2005/08/23 536 559 534 552 57,580,800
2005/08/22 515 523 513 521 12,857,200
2005/08/19 514 516 510 511 6,547,300
2005/08/18 512 514 509 514 6,665,700
2005/08/17 510 518 505 509 10,588,900
2005/08/16 524 526 508 512 15,444,200
2005/08/15 507 522 506 521 23,341,700
2005/08/12 500 501 495 497 4,662,600
2005/08/11 504 505 498 499 6,962,500
2005/08/10 500 509 498 502 9,007,200
2005/08/09 503 505 494 495 7,789,900
2005/08/08 480 501 475 496 8,154,700
2005/08/05 488 496 481 484 5,836,700
2005/08/04 501 505 487 490 8,113,000
2005/08/03 514 516 497 501 6,645,500
2005/08/02 523 523 511 514 6,800,800
2005/08/01 517 527 517 520 11,045,600
2005/07/29 520 521 508 513 14,581,500
2005/07/28 484 517 483 516 26,229,800
2005/07/27 481 482 478 481 2,786,200
2005/07/26 490 491 477 478 7,329,300
2005/07/25 472 486 471 482 14,591,800
2005/07/22 469 471 467 469 1,521,300
2005/07/21 467 472 466 468 2,048,400
2005/07/20 470 470 467 467 1,729,200
2005/07/19 468 474 467 467 3,146,500
2005/07/15 468 470 464 465 1,059,200
2005/07/14 461 471 458 467 2,762,800
2005/07/13 465 465 457 460 2,205,300
2005/07/12 465 467 463 464 1,452,100
2005/07/11 470 470 463 464 2,035,500
2005/07/08 470 474 467 469 2,141,300
2005/07/07 473 479 470 471 4,204,100
2005/07/06 460 474 460 470 3,743,500
2005/07/05 468 470 461 462 3,215,600
2005/07/04 476 477 469 470 2,106,200
2005/07/01 475 478 474 475 1,910,200
2005/06/30 473 479 471 479 2,427,800
2005/06/29 481 482 473 475 2,540,900
2005/06/28 478 485 477 481 3,798,200
2005/06/27 478 485 476 477 2,799,900
2005/06/24 470 479 469 478 2,692,700
2005/06/23 475 479 473 479 1,810,300
2005/06/22 479 479 473 477 2,641,700
2005/06/21 484 487 478 480 2,811,900
2005/06/20 484 488 481 486 3,797,600
2005/06/17 481 482 476 478 3,061,600
2005/06/16 470 482 469 482 5,777,900
2005/06/15 454 466 453 464 3,440,200
2005/06/14 470 471 454 457 7,319,400
2005/06/13 482 483 468 473 4,771,000
2005/06/10 482 485 476 484 5,172,400
2005/06/09 481 483 474 479 3,117,200
2005/06/08 464 480 464 480 5,621,700
2005/06/07 482 483 462 463 8,630,200
2005/06/06 471 489 466 482 11,686,400
2005/06/03 451 470 447 470 9,196,400
2005/06/02 447 455 443 446 6,825,400
2005/06/01 422 444 421 444 7,543,800
2005/05/31 429 430 418 423 4,924,300
2005/05/30 407 427 406 427 7,503,000
2005/05/27 390 409 388 409 9,032,800
2005/05/26 407 414 391 392 11,093,700
2005/05/25 416 419 408 412 5,659,200
2005/05/24 431 432 416 418 6,686,600
2005/05/23 420 426 405 426 13,373,500
2005/05/20 441 443 431 432 7,496,100
2005/05/19 455 458 436 439 13,998,000
2005/05/18 459 465 456 460 2,584,800
2005/05/17 469 473 447 454 5,564,600
2005/05/16 486 487 461 463 4,185,000
2005/05/13 485 491 483 488 1,877,000
2005/05/12 489 495 486 489 2,850,500
2005/05/11 491 494 487 489 3,627,200
2005/05/10 512 512 496 501 4,018,300
2005/05/09 513 515 509 512 3,409,400
2005/05/06 514 515 509 512 2,353,500
2005/05/02 511 514 501 509 3,275,300
2005/04/28 528 530 489 510 11,275,700
2005/04/27 508 520 508 519 6,987,600
2005/04/26 499 508 491 507 4,241,600
2005/04/25 489 501 489 496 2,840,100
2005/04/22 497 508 485 494 7,301,700
2005/04/21 461 487 458 487 3,959,100
2005/04/20 490 493 477 479 4,770,800
2005/04/19 470 479 464 479 4,834,200
2005/04/18 469 475 451 455 10,099,600
2005/04/15 495 498 484 489 5,512,100
2005/04/14 504 507 495 501 6,592,500
2005/04/13 519 522 512 512 3,269,000
2005/04/12 521 525 517 519 1,841,000
2005/04/11 531 534 522 526 3,830,700
2005/04/08 523 543 523 535 7,234,700
2005/04/07 518 522 513 522 2,374,400
2005/04/06 524 526 518 520 2,117,100
2005/04/05 524 528 520 523 3,603,300
2005/04/04 526 528 520 521 2,197,300
2005/04/01 520 531 518 529 2,918,800
2005/03/31 528 529 523 528 1,900,200
2005/03/30 521 529 515 518 3,176,900
2005/03/29 536 540 521 524 3,172,200
2005/03/28 509 538 506 534 4,398,000
2005/03/25 525 532 514 516 4,214,400
2005/03/24 542 543 524 528 4,117,300
2005/03/23 542 543 533 541 3,196,400
2005/03/22 538 547 537 541 3,023,500
2005/03/18 546 548 541 542 2,990,900
2005/03/17 542 556 541 545 4,172,400
2005/03/16 537 554 531 550 5,751,400
2005/03/15 549 549 541 542 3,190,300
2005/03/14 553 555 546 549 5,112,700
2005/03/11 540 546 537 545 11,396,800
2005/03/10 550 559 517 525 39,239,000
2005/03/09 586 592 586 589 7,714,900
2005/03/08 577 587 572 584 7,360,900
2005/03/07 580 586 571 580 10,931,800
2005/03/04 548 561 541 560 7,917,600
2005/03/03 558 565 544 547 8,293,100
2005/03/02 570 580 558 558 10,440,100
2005/03/01 552 563 551 563 5,112,900
2005/02/28 563 568 551 556 9,178,100
2005/02/25 531 556 529 550 16,987,700
2005/02/24 527 529 518 524 5,223,400
2005/02/23 516 527 513 523 6,990,000
2005/02/22 522 534 517 524 11,554,700
2005/02/21 503 524 502 524 13,141,300
2005/02/18 485 494 480 493 4,590,800
2005/02/17 491 499 484 488 11,104,700
2005/02/16 472 497 470 490 17,182,800
2005/02/15 475 477 468 470 4,620,300
2005/02/14 470 477 466 477 8,096,700
2005/02/10 456 462 456 460 3,346,800
2005/02/09 460 461 457 457 2,544,300
2005/02/08 455 462 451 459 4,409,300
2005/02/07 451 452 446 447 1,969,800
2005/02/04 451 454 444 446 2,679,300
2005/02/03 458 460 450 452 2,179,200
2005/02/02 459 462 455 457 4,242,300
2005/02/01 445 460 443 453 9,641,600
2005/01/31 444 445 437 440 2,211,700
2005/01/28 441 447 440 444 1,787,500
2005/01/27 444 444 439 439 716,200
2005/01/26 445 447 442 442 1,545,900
2005/01/25 442 444 437 442 1,346,100
2005/01/24 435 446 434 444 2,473,900
2005/01/21 432 438 432 433 3,526,000
2005/01/20 440 445 438 438 2,310,000
2005/01/19 455 457 447 447 2,120,900
2005/01/18 462 463 452 454 4,101,900
2005/01/17 452 465 449 465 8,327,800
2005/01/14 445 449 442 447 2,046,200
2005/01/13 454 455 448 449 1,929,500
2005/01/12 453 460 447 453 4,420,500
2005/01/11 443 452 439 451 2,913,000
2005/01/07 446 447 440 443 1,591,900
2005/01/06 442 446 439 442 2,810,600
2005/01/05 446 459 445 447 3,872,700
2005/01/04 443 451 440 451 1,871,500

このページの先頭へ