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
2019/12/30 352 354 349 352 3,901,200
2019/12/27 355 356 353 353 3,276,700
2019/12/26 349 353 348 353 4,638,300
2019/12/25 351 352 349 349 2,676,400
2019/12/24 352 353 350 350 2,897,000
2019/12/23 356 357 352 352 4,382,900
2019/12/20 358 358 355 355 5,688,100
2019/12/19 356 358 355 358 4,392,400
2019/12/18 361 363 358 358 6,688,100
2019/12/17 360 361 359 361 3,619,500
2019/12/16 359 360 357 358 3,720,800
2019/12/13 357 359 355 358 7,210,700
2019/12/12 356 356 350 353 5,273,200
2019/12/11 357 358 354 355 6,977,700
2019/12/10 358 362 357 360 5,641,500
2019/12/09 358 360 356 357 7,586,700
2019/12/06 354 357 353 356 7,226,500
2019/12/05 350 354 348 354 7,760,900
2019/12/04 345 349 344 349 4,730,600
2019/12/03 349 352 346 347 8,013,300
2019/12/02 345 351 344 351 5,229,400
2019/11/29 346 347 343 344 5,429,000
2019/11/28 347 348 345 347 3,502,400
2019/11/27 344 347 343 347 3,931,900
2019/11/26 345 346 341 342 7,671,100
2019/11/25 342 345 341 344 4,667,300
2019/11/22 338 341 338 338 2,893,800
2019/11/21 342 343 336 340 6,942,400
2019/11/20 340 344 338 341 7,779,300
2019/11/19 342 344 341 341 4,686,300
2019/11/18 347 347 342 342 6,245,000
2019/11/15 340 348 340 348 5,647,800
2019/11/14 345 345 340 341 5,395,700
2019/11/13 349 349 344 345 7,389,200
2019/11/12 349 350 347 349 4,198,300
2019/11/11 352 352 348 349 3,804,400
2019/11/08 350 353 349 352 7,767,000
2019/11/07 348 349 345 347 5,001,900
2019/11/06 351 351 347 351 5,216,300
2019/11/05 353 355 348 348 9,978,300
2019/11/01 339 354 338 348 12,627,100
2019/10/31 341 342 336 342 4,957,900
2019/10/30 346 346 339 342 6,012,200
2019/10/29 344 346 344 345 4,417,700
2019/10/28 343 344 341 343 2,776,300
2019/10/25 341 342 339 341 2,704,500
2019/10/24 340 342 339 342 3,769,300
2019/10/23 338 340 335 340 3,648,400
2019/10/21 333 337 332 336 2,699,100
2019/10/18 332 336 332 333 4,281,000
2019/10/17 332 334 331 332 3,407,300
2019/10/16 339 340 333 334 4,795,800
2019/10/15 335 337 334 335 4,492,400
2019/10/11 329 330 328 330 3,495,500
2019/10/10 323 328 322 328 4,970,000
2019/10/09 323 324 322 323 4,234,400
2019/10/08 324 329 324 325 4,938,600
2019/10/07 326 327 324 325 4,421,500
2019/10/04 326 326 324 325 4,286,000
2019/10/03 329 329 325 326 7,159,900
2019/10/02 334 337 333 335 3,395,500
2019/10/01 336 341 336 341 4,030,000
2019/09/30 336 337 333 335 4,137,100
2019/09/27 340 341 336 337 6,964,000
2019/09/26 352 352 348 349 7,599,800
2019/09/25 349 351 345 350 4,783,800
2019/09/24 352 356 351 351 6,220,000
2019/09/20 351 353 351 352 4,803,100
2019/09/19 353 356 350 350 8,281,400
2019/09/18 353 354 350 351 5,604,000
2019/09/17 350 354 349 352 6,339,600
2019/09/13 346 350 343 348 8,688,600
2019/09/12 350 351 345 346 9,892,800
2019/09/11 345 350 344 349 8,102,000
2019/09/10 337 344 337 343 4,768,900
2019/09/09 335 339 335 339 2,609,700
2019/09/06 339 340 336 336 3,711,700
2019/09/05 334 340 334 337 4,922,700
2019/09/04 331 337 330 330 5,361,400
2019/09/03 325 334 325 333 6,356,300
2019/09/02 323 325 322 324 3,178,500
2019/08/30 323 325 322 324 4,122,900
2019/08/29 322 323 319 322 2,913,800
2019/08/28 323 324 319 320 2,786,100
2019/08/27 322 324 320 324 3,260,000
2019/08/26 318 321 317 318 4,466,100
2019/08/23 323 326 322 322 4,086,200
2019/08/22 325 325 322 325 3,576,300
2019/08/21 324 324 322 322 2,277,900
2019/08/20 325 326 323 326 3,235,900
2019/08/19 323 324 321 322 2,718,900
2019/08/16 319 323 318 322 2,627,800
2019/08/15 315 322 314 322 6,009,300
2019/08/14 321 323 320 322 3,547,500
2019/08/13 319 319 315 316 2,782,200
2019/08/09 323 323 319 321 3,624,600
2019/08/08 322 325 321 322 3,536,100
2019/08/07 327 328 323 323 5,534,800
2019/08/06 315 325 313 325 6,894,100
2019/08/05 333 333 321 323 8,557,100
2019/08/02 335 336 334 336 7,049,300
2019/08/01 341 345 337 340 9,531,900
2019/07/31 342 344 341 342 3,349,200
2019/07/30 343 345 341 342 3,568,800
2019/07/29 344 344 341 342 2,871,300
2019/07/26 345 346 343 343 3,080,300
2019/07/25 348 348 346 346 2,868,000
2019/07/24 348 349 346 348 3,313,900
2019/07/23 343 346 341 346 3,685,600
2019/07/22 344 346 342 343 3,768,200
2019/07/19 340 344 339 343 5,678,600
2019/07/18 345 345 339 339 8,316,700
2019/07/17 348 351 346 348 4,071,900
2019/07/16 350 351 347 348 3,504,000
2019/07/12 352 352 349 350 2,827,900
2019/07/11 347 351 346 351 3,414,100
2019/07/10 352 352 348 348 4,641,500
2019/07/09 354 356 351 353 4,052,600
2019/07/08 355 355 351 351 4,946,600
2019/07/05 358 358 355 357 3,432,400
2019/07/04 359 359 355 358 2,939,300
2019/07/03 361 362 355 356 4,484,100
2019/07/02 359 364 357 364 4,972,600
2019/07/01 353 360 353 360 6,953,700
2019/06/28 348 349 345 346 3,714,000
2019/06/27 343 348 342 347 3,879,200
2019/06/26 347 347 342 343 4,163,900
2019/06/25 348 350 346 348 3,003,300
2019/06/24 348 352 347 349 2,546,700
2019/06/21 353 356 346 348 10,072,500
2019/06/20 349 352 348 351 3,830,000
2019/06/19 345 351 345 350 3,946,300
2019/06/18 346 348 342 342 3,724,200
2019/06/17 348 350 347 347 3,141,900
2019/06/14 350 352 348 348 8,051,900
2019/06/13 356 357 349 353 7,670,100
2019/06/12 355 361 354 359 6,396,800
2019/06/11 353 356 352 355 2,487,000
2019/06/10 355 356 351 352 5,031,800
2019/06/07 346 354 344 352 7,498,000
2019/06/06 349 349 345 345 4,766,500
2019/06/05 353 354 348 349 5,068,400
2019/06/04 341 347 341 347 5,681,400
2019/06/03 345 345 338 341 5,326,500
2019/05/31 352 352 349 349 6,019,500
2019/05/30 353 358 352 352 4,772,100
2019/05/29 353 357 352 356 4,342,900
2019/05/28 358 359 354 355 5,140,900
2019/05/27 357 361 355 356 3,536,300
2019/05/24 350 356 349 354 5,106,100
2019/05/23 357 359 355 357 5,070,200
2019/05/22 360 361 357 360 6,497,900
2019/05/21 352 358 351 357 5,985,400
2019/05/20 354 358 353 355 5,286,500
2019/05/17 353 355 350 355 7,226,400
2019/05/16 355 358 348 353 10,029,400
2019/05/15 350 359 345 355 16,442,900
2019/05/14 336 349 336 348 13,695,100
2019/05/13 356 356 349 350 9,402,100
2019/05/10 363 368 355 358 14,822,600
2019/05/09 370 370 359 362 14,519,600
2019/05/08 371 381 367 372 14,519,200
2019/05/07 386 386 373 374 8,788,400
2019/04/26 379 383 377 383 5,994,100
2019/04/25 379 384 377 382 4,889,100
2019/04/24 385 387 379 379 7,430,200
2019/04/23 380 385 379 384 6,222,200
2019/04/22 380 384 378 382 4,620,400
2019/04/19 387 388 381 382 4,258,800
2019/04/18 387 388 383 384 4,512,700
2019/04/17 384 390 383 387 7,126,000
2019/04/16 385 387 382 384 8,260,200
2019/04/15 380 386 380 384 8,314,200
2019/04/12 381 383 375 376 15,979,000
2019/04/11 376 380 372 379 11,896,900
2019/04/10 380 381 377 378 11,339,100
2019/04/09 385 387 382 385 10,168,900
2019/04/08 391 391 386 387 6,459,600
2019/04/05 388 392 386 390 12,701,400
2019/04/04 393 394 388 390 9,897,300
2019/04/03 394 398 391 396 9,323,600
2019/04/02 400 403 396 396 8,944,600
2019/04/01 394 401 393 397 10,549,200
2019/03/29 388 393 387 390 8,285,700
2019/03/28 389 391 383 384 15,076,400
2019/03/27 394 395 383 389 17,617,500
2019/03/26 398 403 392 403 17,671,000
2019/03/25 398 399 393 398 11,750,100
2019/03/22 400 406 399 405 11,966,600
2019/03/20 396 400 394 399 9,063,400
2019/03/19 397 399 392 398 13,982,000
2019/03/18 399 401 396 399 5,201,400
2019/03/15 398 399 395 396 9,117,000
2019/03/14 402 405 396 397 11,706,200
2019/03/13 402 404 396 400 10,574,600
2019/03/12 400 404 397 401 12,353,000
2019/03/11 393 397 393 396 5,947,900
2019/03/08 395 399 391 392 9,878,700
2019/03/07 401 403 396 398 9,042,500
2019/03/06 404 406 396 402 20,057,900
2019/03/05 406 407 403 404 6,744,500
2019/03/04 412 414 408 411 11,043,700
2019/03/01 411 411 403 409 14,710,900
2019/02/28 414 414 409 409 6,903,900
2019/02/27 414 417 412 413 8,850,000
2019/02/26 414 415 410 413 7,573,400
2019/02/25 420 421 414 415 6,518,800
2019/02/22 417 419 415 418 7,282,800
2019/02/21 423 425 415 422 18,107,600
2019/02/20 423 428 423 425 10,673,000
2019/02/19 418 423 414 420 9,965,700
2019/02/18 426 429 414 418 21,581,000
2019/02/15 424 427 420 422 11,276,400
2019/02/14 430 434 423 426 7,664,000
2019/02/13 417 430 416 430 15,872,200
2019/02/12 408 416 407 413 8,683,200
2019/02/08 408 409 402 404 11,183,800
2019/02/07 418 422 411 412 11,261,500
2019/02/06 416 428 414 420 14,653,200
2019/02/05 420 426 411 413 18,306,100
2019/02/04 410 419 410 419 7,525,800
2019/02/01 418 418 407 409 12,016,300
2019/01/31 417 420 414 418 9,203,300
2019/01/30 413 416 411 413 7,416,700
2019/01/29 411 413 408 412 7,662,600
2019/01/28 415 416 411 413 5,479,500
2019/01/25 414 417 411 414 7,372,000
2019/01/24 410 416 408 414 6,734,300
2019/01/23 405 413 405 410 8,988,000
2019/01/22 415 418 407 408 8,741,600
2019/01/21 413 416 413 415 8,355,200
2019/01/18 415 417 410 410 9,061,900
2019/01/17 411 415 409 415 7,728,400
2019/01/16 413 414 408 409 8,362,300
2019/01/15 404 413 403 412 10,757,100
2019/01/11 406 410 404 406 8,770,600
2019/01/10 406 410 400 405 9,473,100
2019/01/09 404 408 401 406 8,490,200
2019/01/08 397 405 395 402 9,290,700
2019/01/07 400 404 399 400 13,176,000
2019/01/04 374 392 371 390 12,098,600

このページの先頭へ