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
2010/12/30 177 180 175 178 22,126,400
2010/12/29 172 179 172 177 37,752,800
2010/12/28 171 172 170 171 4,997,500
2010/12/27 170 171 169 170 5,232,600
2010/12/24 170 171 168 170 5,094,700
2010/12/22 169 172 169 170 12,417,800
2010/12/21 168 169 167 169 5,444,800
2010/12/20 170 171 167 167 8,317,200
2010/12/17 171 172 168 170 8,351,800
2010/12/16 172 172 170 172 7,702,700
2010/12/15 172 173 170 172 18,959,100
2010/12/14 170 171 169 171 9,357,300
2010/12/13 166 170 166 170 11,898,000
2010/12/10 168 169 166 167 10,578,000
2010/12/09 168 169 166 168 7,026,700
2010/12/08 168 169 167 169 6,321,400
2010/12/07 168 168 166 167 5,458,500
2010/12/06 167 168 166 168 4,376,000
2010/12/03 168 169 166 168 7,391,900
2010/12/02 169 170 167 167 12,749,500
2010/12/01 163 166 162 166 9,966,700
2010/11/30 167 168 162 162 14,689,100
2010/11/29 165 169 164 168 18,150,500
2010/11/26 168 169 161 162 18,248,400
2010/11/25 173 174 165 169 49,578,900
2010/11/24 159 170 158 168 60,719,700
2010/11/22 151 154 151 154 7,103,100
2010/11/19 152 153 150 150 7,962,700
2010/11/18 149 151 148 151 6,748,900
2010/11/17 148 150 147 148 6,289,500
2010/11/16 151 152 148 149 5,859,400
2010/11/15 151 152 149 152 5,805,700
2010/11/12 151 153 150 151 6,690,700
2010/11/11 150 152 149 152 7,491,600
2010/11/10 151 153 148 149 13,860,100
2010/11/09 151 152 150 152 4,487,000
2010/11/08 151 152 150 151 5,210,300
2010/11/05 148 151 148 150 12,601,900
2010/11/04 145 147 144 145 6,464,400
2010/11/02 145 146 142 144 6,559,100
2010/11/01 145 147 144 146 8,880,700
2010/10/29 140 149 139 148 15,798,000
2010/10/28 141 142 139 139 11,212,000
2010/10/27 144 146 142 142 10,002,700
2010/10/26 146 148 143 143 10,041,000
2010/10/25 148 148 146 148 5,910,600
2010/10/22 147 149 146 146 6,811,700
2010/10/21 149 150 146 146 9,985,500
2010/10/20 149 149 145 148 10,539,400
2010/10/19 153 155 151 151 9,798,300
2010/10/18 152 155 151 152 4,505,700
2010/10/15 153 154 152 152 5,676,700
2010/10/14 151 156 150 155 18,207,000
2010/10/13 148 153 148 148 12,401,700
2010/10/12 155 155 147 147 13,894,500
2010/10/08 156 157 153 154 12,973,600
2010/10/07 157 160 157 158 9,850,300
2010/10/06 147 159 147 159 21,887,600
2010/10/05 145 147 143 146 10,992,400
2010/10/04 147 148 145 146 6,982,000
2010/10/01 150 151 144 147 10,505,900
2010/09/30 154 154 149 150 9,223,900
2010/09/29 152 156 152 154 13,493,000
2010/09/28 150 153 150 152 8,744,400
2010/09/27 152 153 150 151 8,557,300
2010/09/24 149 152 149 151 7,417,500
2010/09/22 148 151 146 151 7,312,700
2010/09/21 152 152 149 149 4,718,400
2010/09/17 149 150 148 150 4,660,700
2010/09/16 152 153 148 149 4,882,400
2010/09/15 149 152 147 150 8,025,500
2010/09/14 148 150 147 150 9,390,800
2010/09/13 145 148 145 146 8,252,200
2010/09/10 141 145 141 143 9,828,800
2010/09/09 139 141 139 141 3,499,000
2010/09/08 139 140 138 138 1,955,400
2010/09/07 140 142 139 142 6,247,400
2010/09/06 138 141 137 141 5,976,200
2010/09/03 134 137 134 137 4,781,800
2010/09/02 137 138 134 135 6,587,900
2010/09/01 135 136 134 136 8,756,400
2010/08/31 137 138 135 135 4,600,300
2010/08/30 140 143 139 140 5,849,100
2010/08/27 136 138 135 138 3,951,700
2010/08/26 137 138 136 137 4,034,100
2010/08/25 137 138 136 136 3,660,900
2010/08/24 138 139 137 139 3,275,600
2010/08/23 139 142 138 140 4,168,700
2010/08/20 141 142 139 139 2,592,800
2010/08/19 140 143 140 143 5,041,800
2010/08/18 138 141 137 140 5,058,100
2010/08/17 136 138 136 137 4,516,900
2010/08/16 137 138 136 138 4,606,000
2010/08/13 137 139 136 138 4,991,000
2010/08/12 136 138 135 137 4,730,800
2010/08/11 141 142 137 138 4,404,800
2010/08/10 142 144 141 142 5,168,400
2010/08/09 141 143 140 142 3,648,800
2010/08/06 140 144 139 143 6,038,100
2010/08/05 141 142 140 141 3,707,800
2010/08/04 139 140 138 140 4,515,300
2010/08/03 139 141 138 138 5,342,100
2010/08/02 137 139 135 137 7,604,000
2010/07/30 139 140 136 137 5,137,100
2010/07/29 139 140 139 140 2,024,000
2010/07/28 139 142 138 141 6,313,900
2010/07/27 138 139 137 137 2,969,600
2010/07/26 138 139 137 138 4,255,900
2010/07/23 137 138 135 137 5,199,300
2010/07/22 135 136 133 133 6,119,300
2010/07/21 139 140 136 136 4,671,000
2010/07/20 139 139 138 139 4,793,200
2010/07/16 143 144 141 141 2,348,400
2010/07/15 145 145 144 144 2,808,600
2010/07/14 145 146 143 146 4,620,400
2010/07/13 144 145 140 142 4,974,400
2010/07/12 144 146 143 144 2,955,600
2010/07/09 144 144 142 144 3,175,300
2010/07/08 145 146 144 144 4,611,500
2010/07/07 140 143 139 142 6,560,900
2010/07/06 138 141 136 141 6,154,500
2010/07/05 138 139 136 139 3,281,900
2010/07/02 139 140 137 138 4,066,600
2010/07/01 140 140 138 139 5,962,300
2010/06/30 141 141 138 140 5,824,700
2010/06/29 146 147 142 143 5,407,000
2010/06/28 148 149 146 147 2,166,500
2010/06/25 149 150 147 148 2,964,800
2010/06/24 151 153 150 150 4,372,000
2010/06/23 152 153 150 150 4,581,300
2010/06/22 153 156 152 154 5,768,200
2010/06/21 152 155 152 155 6,363,800
2010/06/18 152 152 149 150 4,750,800
2010/06/17 153 155 151 152 5,319,300
2010/06/16 152 154 151 152 6,090,400
2010/06/15 150 151 148 150 5,085,500
2010/06/14 150 152 149 150 3,230,500
2010/06/11 148 151 147 148 11,213,100
2010/06/10 144 145 142 144 6,765,700
2010/06/09 145 146 144 144 4,221,600
2010/06/08 144 147 144 145 4,342,400
2010/06/07 148 148 145 145 5,183,000
2010/06/04 151 153 150 151 4,273,500
2010/06/03 152 153 150 151 7,609,200
2010/06/02 150 151 148 148 7,579,600
2010/06/01 154 155 152 153 3,612,000
2010/05/31 152 156 151 155 5,735,100
2010/05/28 152 153 151 151 7,203,600
2010/05/27 145 149 144 148 5,868,600
2010/05/26 145 147 143 145 9,051,500
2010/05/25 146 147 143 144 6,321,800
2010/05/24 148 148 145 147 5,525,900
2010/05/21 146 149 145 147 10,054,600
2010/05/20 152 155 149 151 14,146,300
2010/05/19 151 154 151 154 10,058,500
2010/05/18 158 159 154 155 7,592,800
2010/05/17 160 160 157 158 6,524,300
2010/05/14 162 164 161 162 6,814,400
2010/05/13 163 164 162 163 8,590,800
2010/05/12 162 163 159 160 6,490,400
2010/05/11 165 166 160 161 6,835,100
2010/05/10 161 163 161 162 7,411,700
2010/05/07 157 161 155 161 13,728,500
2010/05/06 166 167 163 164 13,979,200
2010/04/30 173 175 170 171 16,548,800
2010/04/28 174 174 172 173 5,356,300
2010/04/27 174 175 173 175 6,339,100
2010/04/26 175 177 174 176 6,197,400
2010/04/23 174 175 172 174 6,568,500
2010/04/22 175 176 171 174 10,204,800
2010/04/21 176 177 175 177 6,212,000
2010/04/20 174 177 174 174 7,581,000
2010/04/19 176 176 172 173 10,308,400
2010/04/16 181 182 179 180 5,519,000
2010/04/15 184 186 181 182 20,100,200
2010/04/14 185 186 182 182 6,530,600
2010/04/13 184 185 183 184 9,080,900
2010/04/12 183 185 183 184 8,153,200
2010/04/09 183 184 181 183 4,867,400
2010/04/08 182 184 181 183 6,171,600
2010/04/07 182 183 180 183 11,031,100
2010/04/06 183 183 180 182 6,072,900
2010/04/05 183 184 181 182 5,045,000
2010/04/02 182 183 180 182 8,482,100
2010/04/01 182 184 181 182 9,518,100
2010/03/31 178 182 177 181 14,038,000
2010/03/30 176 179 176 178 13,011,900
2010/03/29 172 175 172 173 6,023,000
2010/03/26 174 175 172 175 6,565,600
2010/03/25 176 177 172 174 9,205,300
2010/03/24 175 177 174 176 13,488,700
2010/03/23 170 174 170 172 9,438,400
2010/03/19 168 170 167 169 8,486,700
2010/03/18 166 168 165 167 5,981,900
2010/03/17 166 167 165 165 6,247,600
2010/03/16 166 168 165 166 5,395,900
2010/03/15 168 168 165 166 5,496,000
2010/03/12 166 167 165 166 7,857,500
2010/03/11 162 167 162 165 14,055,500
2010/03/10 161 161 159 160 5,427,900
2010/03/09 161 161 158 160 6,073,100
2010/03/08 161 162 159 161 9,138,600
2010/03/05 157 158 156 158 6,076,100
2010/03/04 157 159 155 156 8,213,300
2010/03/03 156 157 155 157 3,125,600
2010/03/02 156 157 155 156 3,836,300
2010/03/01 157 158 156 157 4,517,500
2010/02/26 157 158 155 158 5,335,600
2010/02/25 158 159 156 157 4,638,200
2010/02/24 155 157 155 157 4,894,600
2010/02/23 157 158 156 158 4,550,000
2010/02/22 157 159 157 158 3,389,400
2010/02/19 161 161 155 156 5,420,800
2010/02/18 161 161 158 159 5,478,000
2010/02/17 156 159 156 159 6,588,200
2010/02/16 154 156 154 154 3,791,000
2010/02/15 157 158 154 154 3,485,300
2010/02/12 156 159 155 156 13,748,300
2010/02/10 155 156 151 153 9,399,900
2010/02/09 153 156 153 153 6,874,700
2010/02/08 153 156 152 152 5,914,800
2010/02/05 155 155 153 154 9,188,700
2010/02/04 162 162 157 159 8,615,100
2010/02/03 164 165 160 161 8,420,500
2010/02/02 160 164 159 162 10,017,600
2010/02/01 164 165 158 159 11,276,300
2010/01/29 171 173 165 166 11,305,400
2010/01/28 171 174 169 174 9,071,000
2010/01/27 172 174 169 170 6,646,500
2010/01/26 175 178 170 170 10,314,300
2010/01/25 171 176 171 174 7,067,400
2010/01/22 175 176 173 174 9,338,500
2010/01/21 178 180 177 178 12,045,000
2010/01/20 186 187 180 183 9,205,300
2010/01/19 188 189 183 184 7,852,700
2010/01/18 190 190 187 188 6,137,400
2010/01/15 189 192 186 192 14,786,000
2010/01/14 184 191 183 188 18,093,700
2010/01/13 184 186 183 184 5,519,400
2010/01/12 182 186 182 186 7,850,500
2010/01/08 183 186 183 185 6,244,600
2010/01/07 184 186 182 182 8,979,100
2010/01/06 179 183 179 181 9,850,900
2010/01/05 177 179 176 178 15,949,700
2010/01/04 174 175 173 173 3,944,200

このページの先頭へ