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
2021/12/30 1,732 1,739 1,726 1,728 840,900
2021/12/29 1,720 1,732 1,717 1,732 790,000
2021/12/28 1,720 1,725 1,706 1,712 827,400
2021/12/27 1,723 1,725 1,701 1,705 583,400
2021/12/24 1,711 1,718 1,703 1,715 640,200
2021/12/23 1,695 1,712 1,693 1,710 915,100
2021/12/22 1,690 1,697 1,683 1,687 525,300
2021/12/21 1,674 1,686 1,659 1,681 1,074,700
2021/12/20 1,671 1,677 1,652 1,653 875,100
2021/12/17 1,701 1,711 1,685 1,693 1,261,100
2021/12/16 1,690 1,695 1,681 1,695 867,900
2021/12/15 1,667 1,687 1,663 1,680 1,003,700
2021/12/14 1,654 1,669 1,651 1,663 744,400
2021/12/13 1,664 1,668 1,652 1,662 658,000
2021/12/10 1,671 1,673 1,648 1,649 823,400
2021/12/09 1,666 1,675 1,650 1,655 1,321,000
2021/12/08 1,676 1,687 1,667 1,673 1,072,600
2021/12/07 1,659 1,676 1,647 1,674 854,900
2021/12/06 1,657 1,668 1,637 1,638 821,800
2021/12/03 1,626 1,641 1,611 1,640 1,250,000
2021/12/02 1,601 1,614 1,591 1,605 1,412,800
2021/12/01 1,600 1,636 1,598 1,621 1,577,200
2021/11/30 1,650 1,663 1,604 1,606 2,462,800
2021/11/29 1,628 1,654 1,616 1,629 1,413,500
2021/11/26 1,690 1,691 1,656 1,673 1,284,900
2021/11/25 1,681 1,708 1,680 1,703 805,500
2021/11/24 1,723 1,723 1,676 1,683 1,326,300
2021/11/22 1,670 1,695 1,661 1,690 1,163,900
2021/11/19 1,660 1,687 1,658 1,686 951,400
2021/11/18 1,667 1,677 1,655 1,662 1,150,800
2021/11/17 1,680 1,687 1,673 1,677 1,060,300
2021/11/16 1,671 1,688 1,671 1,676 1,055,200
2021/11/15 1,715 1,715 1,666 1,672 2,062,300
2021/11/12 1,710 1,722 1,705 1,715 1,560,100
2021/11/11 1,676 1,702 1,676 1,688 901,500
2021/11/10 1,700 1,704 1,674 1,676 1,267,600
2021/11/09 1,727 1,736 1,696 1,699 1,641,300
2021/11/08 1,732 1,738 1,713 1,722 1,723,700
2021/11/05 1,710 1,735 1,702 1,713 2,889,400
2021/11/04 1,810 1,812 1,725 1,736 5,328,800
2021/11/02 1,921 1,965 1,786 1,797 7,882,500
2021/11/01 1,912 1,918 1,897 1,918 1,351,600
2021/10/29 1,870 1,879 1,847 1,875 1,396,000
2021/10/28 1,875 1,888 1,853 1,869 1,854,900
2021/10/27 1,918 1,925 1,900 1,909 780,800
2021/10/26 1,897 1,918 1,880 1,908 863,600
2021/10/25 1,900 1,917 1,883 1,893 1,099,200
2021/10/22 1,899 1,911 1,876 1,895 1,432,900
2021/10/21 1,941 1,945 1,911 1,915 1,324,200
2021/10/20 1,980 1,990 1,917 1,934 2,302,200
2021/10/19 2,011 2,032 1,985 1,989 2,195,900
2021/10/18 1,990 2,019 1,975 2,003 2,442,100
2021/10/15 1,951 1,963 1,938 1,963 1,173,000
2021/10/14 1,949 1,966 1,918 1,932 1,490,300
2021/10/13 1,968 1,990 1,948 1,972 1,263,700
2021/10/12 1,944 1,983 1,925 1,977 2,075,200
2021/10/11 1,909 1,960 1,903 1,958 1,878,400
2021/10/08 1,898 1,909 1,881 1,889 1,878,900
2021/10/07 1,881 1,906 1,860 1,880 2,124,900
2021/10/06 1,860 1,920 1,856 1,903 3,060,400
2021/10/05 1,778 1,850 1,778 1,843 2,483,300
2021/10/04 1,785 1,820 1,777 1,779 2,112,600
2021/10/01 1,800 1,805 1,742 1,745 2,664,700
2021/09/30 1,775 1,840 1,772 1,840 4,676,000
2021/09/29 1,778 1,808 1,770 1,788 2,043,100
2021/09/29 1 -> 0.20 分割
2021/09/28 361 368 358 367 11,908,400
2021/09/27 360 361 358 359 5,023,200
2021/09/24 357 360 354 358 8,903,700
2021/09/22 352 353 345 347 10,560,800
2021/09/21 352 357 351 354 9,111,300
2021/09/17 359 363 358 362 7,938,300
2021/09/16 364 369 359 361 11,679,900
2021/09/15 360 364 357 360 9,910,500
2021/09/14 360 366 359 364 13,221,000
2021/09/13 354 360 353 360 11,301,700
2021/09/10 350 355 349 353 14,580,100
2021/09/09 345 350 344 348 11,326,400
2021/09/08 343 347 342 346 10,535,500
2021/09/07 342 344 339 343 9,343,900
2021/09/06 338 341 337 340 9,363,500
2021/09/03 331 337 329 334 13,873,500
2021/09/02 329 332 325 330 7,572,800
2021/09/01 324 332 324 330 10,623,300
2021/08/31 322 325 319 323 10,060,800
2021/08/30 321 326 320 326 7,811,000
2021/08/27 323 323 317 318 7,979,700
2021/08/26 324 327 322 323 7,441,900
2021/08/25 324 325 319 323 8,629,900
2021/08/24 319 324 318 322 6,416,200
2021/08/23 315 320 315 318 10,351,500
2021/08/20 316 319 311 311 14,621,100
2021/08/19 325 326 317 317 10,979,600
2021/08/18 323 330 323 328 9,966,100
2021/08/17 326 329 323 323 11,032,500
2021/08/16 323 326 321 322 9,131,600
2021/08/13 324 329 322 327 7,348,900
2021/08/12 323 328 323 324 9,924,000
2021/08/11 319 325 319 322 8,702,900
2021/08/10 321 325 315 316 11,680,900
2021/08/06 315 324 314 321 8,817,100
2021/08/05 326 326 314 315 15,834,300
2021/08/04 340 341 326 326 18,783,600
2021/08/03 342 345 335 341 21,648,500
2021/08/02 335 344 334 343 8,883,300
2021/07/30 335 336 332 334 9,883,700
2021/07/29 337 339 334 337 7,801,300
2021/07/28 337 342 336 339 9,803,900
2021/07/27 340 342 337 338 9,840,800
2021/07/26 335 339 333 338 12,565,700
2021/07/21 331 336 328 329 12,797,900
2021/07/20 331 332 326 326 11,476,100
2021/07/19 335 336 332 334 7,732,200
2021/07/16 336 341 336 337 6,717,500
2021/07/15 338 338 335 337 6,283,500
2021/07/14 344 344 340 340 8,347,200
2021/07/13 342 344 341 344 8,719,100
2021/07/12 338 341 336 338 7,136,600
2021/07/09 331 336 328 334 12,250,100
2021/07/08 335 339 334 334 9,499,100
2021/07/07 334 337 332 335 6,242,400
2021/07/06 333 342 333 339 6,621,300
2021/07/05 336 336 333 333 4,265,200
2021/07/02 334 338 333 338 6,580,100
2021/07/01 335 336 332 333 5,479,400
2021/06/30 336 337 334 335 5,837,200
2021/06/29 338 338 333 337 8,146,900
2021/06/28 346 347 339 341 6,680,000
2021/06/25 343 346 341 344 5,696,900
2021/06/24 339 344 338 342 7,974,100
2021/06/23 340 342 338 339 6,125,200
2021/06/22 336 342 334 340 9,969,100
2021/06/21 327 333 326 329 9,026,300
2021/06/18 340 340 334 334 16,005,000
2021/06/17 347 348 341 342 10,578,800
2021/06/16 349 351 346 348 6,179,800
2021/06/15 348 351 347 349 5,640,300
2021/06/14 349 353 348 349 6,536,100
2021/06/11 345 348 341 345 7,825,700
2021/06/10 348 349 345 346 6,659,400
2021/06/09 348 352 344 346 7,886,900
2021/06/08 348 349 343 345 12,094,300
2021/06/07 355 357 349 350 10,075,800
2021/06/04 348 354 344 353 8,949,400
2021/06/03 349 354 345 347 13,049,300
2021/06/02 344 352 343 350 16,664,200
2021/06/01 341 344 337 341 7,549,600
2021/05/31 340 344 338 338 8,567,900
2021/05/28 335 343 334 342 10,593,600
2021/05/27 335 338 328 328 14,463,800
2021/05/26 336 340 333 337 7,169,000
2021/05/25 345 346 337 338 9,311,200
2021/05/24 338 346 338 344 11,167,300
2021/05/21 330 336 328 335 9,196,400
2021/05/20 330 332 328 329 6,710,400
2021/05/19 333 339 329 331 9,629,300
2021/05/18 331 338 331 337 8,237,600
2021/05/17 332 335 327 330 10,070,700
2021/05/14 332 336 329 331 9,736,600
2021/05/13 324 334 323 327 14,940,200
2021/05/12 338 338 323 328 18,230,000
2021/05/11 340 346 337 339 16,844,300
2021/05/10 346 351 342 343 12,993,300
2021/05/07 345 347 341 346 14,848,000
2021/05/06 336 349 335 343 28,763,700
2021/04/30 308 328 308 326 26,224,700
2021/04/28 310 311 305 307 10,607,200
2021/04/27 309 312 306 309 6,424,300
2021/04/26 308 310 307 308 6,886,600
2021/04/23 303 308 302 305 6,155,400
2021/04/22 305 307 303 306 9,285,400
2021/04/21 301 304 299 303 12,810,200
2021/04/20 310 310 306 306 14,367,100
2021/04/19 312 314 310 312 7,032,700
2021/04/16 311 313 306 312 8,330,200
2021/04/15 312 316 308 311 9,135,500
2021/04/14 311 311 307 310 9,285,600
2021/04/13 311 318 310 313 12,169,700
2021/04/12 309 311 306 308 9,143,800
2021/04/09 309 311 306 308 6,672,700
2021/04/08 309 310 304 307 6,837,300
2021/04/07 305 314 305 314 7,362,100
2021/04/06 312 312 304 307 11,494,900
2021/04/05 305 313 303 311 7,348,400
2021/04/02 310 310 300 304 8,226,400
2021/04/01 312 314 305 308 8,400,700
2021/03/31 317 318 312 312 9,654,200
2021/03/30 315 320 313 319 11,324,200
2021/03/29 324 325 315 319 15,000,400
2021/03/26 324 324 318 319 13,678,400
2021/03/25 314 324 314 321 13,196,100
2021/03/24 314 315 306 310 15,067,400
2021/03/23 329 329 319 319 14,861,600
2021/03/22 325 330 322 327 13,456,600
2021/03/19 322 328 321 325 26,201,000
2021/03/18 319 324 318 324 11,485,600
2021/03/17 315 318 313 317 11,691,800
2021/03/16 319 327 317 319 20,018,800
2021/03/15 314 319 313 318 13,672,300
2021/03/12 309 312 305 312 10,371,800
2021/03/11 306 314 306 308 16,107,800
2021/03/10 304 306 301 305 12,166,700
2021/03/09 305 308 303 307 13,349,200
2021/03/08 300 308 298 301 17,241,200
2021/03/05 295 296 289 295 13,468,500
2021/03/04 291 294 286 291 10,456,200
2021/03/03 290 294 287 294 10,251,300
2021/03/02 295 297 284 286 12,991,900
2021/03/01 283 292 283 292 12,334,900
2021/02/26 286 287 279 280 17,316,700
2021/02/25 286 292 284 290 10,633,800
2021/02/24 282 285 278 279 9,637,800
2021/02/22 279 284 277 281 10,371,200
2021/02/19 274 277 270 273 7,649,100
2021/02/18 284 286 273 275 14,483,700
2021/02/17 270 285 270 283 13,111,400
2021/02/16 268 273 268 270 12,046,100
2021/02/15 262 265 262 264 7,831,100
2021/02/12 264 265 257 260 8,938,600
2021/02/10 263 266 262 264 4,387,100
2021/02/09 265 267 260 263 11,305,600
2021/02/08 255 263 255 263 10,392,300
2021/02/05 255 256 251 253 7,881,900
2021/02/04 257 259 252 252 11,428,400
2021/02/03 252 258 249 256 17,870,300
2021/02/02 247 250 245 250 7,767,000
2021/02/01 242 247 242 246 4,863,000
2021/01/29 249 249 242 242 10,198,900
2021/01/28 244 250 244 249 6,883,900
2021/01/27 248 250 247 248 3,223,000
2021/01/26 246 250 246 249 7,222,700
2021/01/25 246 250 245 248 5,316,300
2021/01/22 245 247 243 246 5,752,600
2021/01/21 248 250 247 247 4,474,900
2021/01/20 247 248 245 247 4,338,200
2021/01/19 247 250 245 245 5,324,600
2021/01/18 245 246 243 245 5,927,100
2021/01/15 250 251 247 247 3,964,200
2021/01/14 249 252 248 250 7,079,300
2021/01/13 246 250 245 250 5,872,100
2021/01/12 246 247 243 246 4,526,000
2021/01/08 246 246 241 243 6,165,300
2021/01/07 235 246 235 244 15,376,700
2021/01/06 229 234 229 234 7,367,200
2021/01/05 229 231 228 229 4,991,800
2021/01/04 233 233 228 229 4,350,200

このページの先頭へ