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
2022/12/30 2,513 2,528 2,510 2,513 527,300
2022/12/29 2,526 2,530 2,490 2,519 747,400
2022/12/28 2,542 2,549 2,521 2,549 627,300
2022/12/27 2,549 2,554 2,527 2,540 595,900
2022/12/26 2,500 2,540 2,497 2,533 743,900
2022/12/23 2,483 2,490 2,470 2,482 670,700
2022/12/22 2,485 2,504 2,474 2,499 735,200
2022/12/21 2,480 2,500 2,464 2,473 1,232,400
2022/12/20 2,531 2,560 2,467 2,486 2,590,800
2022/12/19 2,535 2,539 2,510 2,511 936,100
2022/12/16 2,553 2,568 2,535 2,537 1,000,400
2022/12/15 2,531 2,578 2,526 2,570 889,700
2022/12/14 2,539 2,558 2,528 2,541 932,400
2022/12/13 2,499 2,545 2,496 2,535 1,519,700
2022/12/12 2,487 2,488 2,467 2,470 804,100
2022/12/09 2,490 2,536 2,481 2,487 1,710,900
2022/12/08 2,438 2,465 2,436 2,458 1,206,300
2022/12/07 2,419 2,447 2,415 2,433 945,000
2022/12/06 2,394 2,421 2,390 2,417 780,400
2022/12/05 2,382 2,387 2,369 2,386 670,300
2022/12/02 2,400 2,401 2,358 2,382 1,138,400
2022/12/01 2,433 2,443 2,417 2,418 916,900
2022/11/30 2,436 2,458 2,419 2,438 1,557,200
2022/11/29 2,439 2,445 2,416 2,444 925,600
2022/11/28 2,472 2,483 2,419 2,429 1,195,400
2022/11/25 2,470 2,474 2,449 2,470 820,500
2022/11/24 2,450 2,486 2,448 2,470 1,399,400
2022/11/22 2,433 2,460 2,433 2,445 1,132,600
2022/11/21 2,404 2,452 2,401 2,417 953,600
2022/11/18 2,403 2,412 2,388 2,396 630,400
2022/11/17 2,401 2,406 2,387 2,398 714,400
2022/11/16 2,402 2,425 2,397 2,413 983,900
2022/11/15 2,385 2,417 2,382 2,403 1,112,700
2022/11/14 2,421 2,425 2,366 2,366 1,682,800
2022/11/11 2,477 2,482 2,426 2,442 1,504,900
2022/11/10 2,450 2,483 2,440 2,462 1,426,200
2022/11/09 2,434 2,470 2,429 2,461 1,314,300
2022/11/08 2,420 2,454 2,408 2,428 1,712,800
2022/11/07 2,434 2,434 2,395 2,414 1,272,600
2022/11/04 2,409 2,455 2,372 2,410 2,418,000
2022/11/02 2,341 2,453 2,339 2,402 4,754,800
2022/11/01 2,228 2,327 2,185 2,321 7,126,000
2022/10/31 2,202 2,215 2,178 2,194 1,312,600
2022/10/28 2,196 2,198 2,165 2,168 1,913,400
2022/10/27 2,229 2,229 2,205 2,208 690,800
2022/10/26 2,240 2,241 2,215 2,222 764,400
2022/10/25 2,200 2,243 2,193 2,237 860,200
2022/10/24 2,212 2,215 2,187 2,188 600,900
2022/10/21 2,192 2,199 2,173 2,175 571,900
2022/10/20 2,195 2,207 2,191 2,198 539,100
2022/10/19 2,192 2,211 2,191 2,202 530,900
2022/10/18 2,206 2,209 2,184 2,205 756,900
2022/10/17 2,185 2,201 2,180 2,188 632,800
2022/10/14 2,197 2,216 2,177 2,203 837,300
2022/10/13 2,180 2,181 2,150 2,150 913,700
2022/10/12 2,205 2,208 2,185 2,188 856,200
2022/10/11 2,222 2,244 2,204 2,212 1,021,500
2022/10/07 2,211 2,235 2,208 2,227 1,067,500
2022/10/06 2,231 2,262 2,226 2,239 1,297,400
2022/10/05 2,245 2,252 2,216 2,219 1,473,100
2022/10/04 2,190 2,233 2,175 2,220 1,435,100
2022/10/03 2,113 2,141 2,076 2,141 1,670,400
2022/09/30 2,165 2,177 2,112 2,124 1,489,700
2022/09/29 2,195 2,208 2,158 2,181 1,412,200
2022/09/28 2,227 2,230 2,187 2,210 1,927,700
2022/09/27 2,239 2,267 2,234 2,244 1,077,800
2022/09/26 2,301 2,308 2,224 2,232 2,280,800
2022/09/22 2,312 2,344 2,307 2,344 976,600
2022/09/21 2,341 2,353 2,328 2,328 992,100
2022/09/20 2,343 2,361 2,335 2,349 736,800
2022/09/16 2,336 2,353 2,328 2,334 1,274,000
2022/09/15 2,361 2,365 2,336 2,357 1,149,300
2022/09/14 2,342 2,371 2,335 2,356 1,197,900
2022/09/13 2,362 2,376 2,351 2,364 809,700
2022/09/12 2,380 2,381 2,343 2,364 917,100
2022/09/09 2,333 2,355 2,330 2,351 1,001,700
2022/09/08 2,301 2,343 2,294 2,341 1,343,000
2022/09/07 2,294 2,301 2,273 2,299 1,001,700
2022/09/06 2,313 2,319 2,301 2,316 598,400
2022/09/05 2,314 2,324 2,285 2,306 1,036,200
2022/09/02 2,311 2,314 2,266 2,289 1,191,300
2022/09/01 2,340 2,348 2,308 2,312 1,430,800
2022/08/31 2,354 2,366 2,343 2,350 1,442,000
2022/08/30 2,350 2,387 2,346 2,372 1,430,100
2022/08/29 2,282 2,329 2,278 2,320 1,392,500
2022/08/26 2,328 2,337 2,311 2,316 994,900
2022/08/25 2,292 2,325 2,286 2,317 1,217,800
2022/08/24 2,317 2,328 2,297 2,298 1,432,300
2022/08/23 2,302 2,330 2,294 2,307 1,196,800
2022/08/22 2,281 2,325 2,273 2,314 1,644,900
2022/08/19 2,275 2,296 2,264 2,288 1,361,400
2022/08/18 2,278 2,278 2,251 2,260 1,123,800
2022/08/17 2,240 2,274 2,229 2,268 2,103,300
2022/08/16 2,233 2,236 2,215 2,230 1,098,000
2022/08/15 2,240 2,245 2,223 2,239 1,082,900
2022/08/12 2,220 2,256 2,212 2,234 1,822,700
2022/08/10 2,213 2,217 2,198 2,200 1,100,100
2022/08/09 2,230 2,236 2,192 2,208 1,311,900
2022/08/08 2,160 2,223 2,155 2,205 2,400,400
2022/08/05 2,111 2,157 2,105 2,155 1,943,700
2022/08/04 2,112 2,132 2,089 2,122 2,317,300
2022/08/03 2,121 2,139 2,084 2,138 4,389,200
2022/08/02 2,037 2,166 2,007 2,148 7,958,500
2022/08/01 2,032 2,052 2,028 2,041 1,603,900
2022/07/29 2,030 2,033 2,012 2,017 783,000
2022/07/28 2,043 2,044 2,015 2,027 1,079,000
2022/07/27 2,030 2,034 2,017 2,032 1,020,300
2022/07/26 2,030 2,048 2,026 2,030 896,500
2022/07/25 2,001 2,021 2,000 2,008 875,800
2022/07/22 1,997 2,014 1,992 2,007 1,426,700
2022/07/21 1,985 2,009 1,981 2,007 1,176,100
2022/07/20 1,975 1,999 1,970 1,994 1,510,100
2022/07/19 1,948 1,965 1,940 1,949 1,251,000
2022/07/15 1,936 1,939 1,916 1,922 1,117,400
2022/07/14 1,930 1,945 1,923 1,942 886,000
2022/07/13 1,927 1,945 1,916 1,941 997,300
2022/07/12 1,941 1,941 1,915 1,931 1,264,700
2022/07/11 1,948 1,948 1,933 1,938 1,331,000
2022/07/08 1,920 1,940 1,911 1,927 1,705,200
2022/07/07 1,905 1,908 1,864 1,898 1,727,100
2022/07/06 1,903 1,912 1,877 1,892 2,279,000
2022/07/05 1,949 1,949 1,936 1,942 1,077,200
2022/07/04 1,919 1,939 1,911 1,939 1,267,800
2022/07/01 1,925 1,931 1,886 1,906 1,477,400
2022/06/30 1,934 1,941 1,913 1,921 1,311,300
2022/06/29 1,939 1,967 1,933 1,937 1,677,300
2022/06/28 1,923 1,945 1,922 1,944 1,358,900
2022/06/27 1,915 1,918 1,881 1,906 1,604,900
2022/06/24 1,862 1,873 1,837 1,871 2,010,000
2022/06/23 1,851 1,888 1,842 1,859 3,085,600
2022/06/22 1,905 1,908 1,835 1,851 7,059,800
2022/06/21 1,950 1,982 1,931 1,971 1,471,900
2022/06/20 2,025 2,030 1,914 1,915 2,215,400
2022/06/17 2,002 2,035 1,996 2,024 1,581,900
2022/06/16 2,062 2,082 2,050 2,064 780,500
2022/06/15 2,072 2,085 2,028 2,028 1,544,500
2022/06/14 2,049 2,067 2,031 2,054 1,391,500
2022/06/13 2,108 2,124 2,094 2,098 1,031,500
2022/06/10 2,158 2,182 2,144 2,146 1,140,700
2022/06/09 2,156 2,178 2,147 2,165 1,173,800
2022/06/08 2,139 2,168 2,133 2,165 1,357,900
2022/06/07 2,105 2,138 2,105 2,133 1,417,400
2022/06/06 2,062 2,103 2,056 2,100 1,118,300
2022/06/03 2,104 2,105 2,064 2,070 1,424,400
2022/06/02 2,081 2,102 2,072 2,090 854,500
2022/06/01 2,040 2,088 2,040 2,083 1,058,700
2022/05/31 2,076 2,091 2,038 2,039 1,626,300
2022/05/30 2,095 2,103 2,076 2,084 1,461,900
2022/05/27 2,068 2,078 2,051 2,072 1,490,100
2022/05/26 2,050 2,064 2,045 2,048 1,327,900
2022/05/25 2,027 2,044 2,010 2,038 1,012,500
2022/05/24 2,028 2,039 2,009 2,019 954,700
2022/05/23 2,017 2,022 2,001 2,012 753,200
2022/05/20 1,987 2,015 1,978 2,012 1,047,000
2022/05/19 1,949 1,982 1,941 1,981 886,700
2022/05/18 1,979 1,989 1,967 1,986 1,236,400
2022/05/17 1,964 1,979 1,951 1,973 1,202,600
2022/05/16 2,009 2,013 1,948 1,954 1,426,900
2022/05/13 1,958 1,997 1,950 1,996 1,228,900
2022/05/12 1,941 1,982 1,941 1,956 1,392,500
2022/05/11 1,941 1,947 1,916 1,938 1,727,500
2022/05/10 2,021 2,028 1,971 1,975 2,113,000
2022/05/09 2,065 2,071 2,015 2,032 1,503,600
2022/05/06 2,030 2,104 2,030 2,069 3,849,100
2022/05/02 1,973 2,022 1,935 1,981 4,116,600
2022/04/28 1,957 1,987 1,933 1,987 1,103,200
2022/04/27 1,930 1,957 1,921 1,933 1,114,000
2022/04/26 1,972 1,974 1,936 1,942 1,127,900
2022/04/25 1,965 1,987 1,962 1,975 918,600
2022/04/22 2,000 2,025 1,995 2,014 1,160,900
2022/04/21 2,035 2,044 2,008 2,022 1,124,400
2022/04/20 2,050 2,051 2,021 2,032 893,900
2022/04/19 2,037 2,046 2,023 2,040 1,320,800
2022/04/18 1,975 2,024 1,973 2,013 1,508,900
2022/04/15 1,967 2,000 1,965 1,981 636,100
2022/04/14 1,960 1,984 1,954 1,980 866,200
2022/04/13 1,916 1,947 1,905 1,945 930,600
2022/04/12 1,893 1,914 1,889 1,899 1,143,200
2022/04/11 1,915 1,934 1,896 1,913 958,300
2022/04/08 1,893 1,896 1,866 1,893 1,542,900
2022/04/07 1,910 1,911 1,840 1,871 2,308,600
2022/04/06 1,940 1,954 1,923 1,943 1,447,700
2022/04/05 1,992 2,003 1,951 1,954 1,290,600
2022/04/04 2,008 2,009 1,976 1,993 802,700
2022/04/01 1,998 2,012 1,990 2,003 1,150,900
2022/03/31 2,030 2,049 2,017 2,017 1,531,000
2022/03/30 2,027 2,046 1,998 2,042 1,386,600
2022/03/29 2,101 2,101 2,078 2,089 1,665,200
2022/03/28 2,120 2,129 2,069 2,099 1,220,100
2022/03/25 2,086 2,112 2,082 2,102 1,442,300
2022/03/24 2,070 2,085 2,052 2,081 970,600
2022/03/23 2,076 2,083 2,045 2,075 1,593,100
2022/03/22 2,025 2,083 2,025 2,076 2,496,100
2022/03/18 2,000 2,007 1,993 1,994 2,065,700
2022/03/17 2,000 2,014 1,982 1,993 1,364,400
2022/03/16 1,969 1,995 1,962 1,993 999,900
2022/03/15 2,006 2,006 1,963 1,966 1,278,800
2022/03/14 2,011 2,037 2,003 2,008 1,317,100
2022/03/11 1,965 1,998 1,965 1,995 1,389,400
2022/03/10 1,933 1,973 1,925 1,962 1,405,100
2022/03/09 1,895 1,934 1,892 1,911 1,143,000
2022/03/08 2,029 2,029 1,885 1,895 1,928,100
2022/03/07 2,030 2,051 2,015 2,043 2,167,700
2022/03/04 2,009 2,018 1,981 1,998 1,779,300
2022/03/03 1,958 2,008 1,956 1,990 2,305,900
2022/03/02 1,883 1,935 1,881 1,922 1,220,700
2022/03/01 1,914 1,923 1,901 1,903 948,900
2022/02/28 1,881 1,901 1,869 1,900 1,190,800
2022/02/25 1,862 1,882 1,861 1,882 835,900
2022/02/24 1,890 1,905 1,847 1,862 1,292,300
2022/02/22 1,929 1,934 1,891 1,915 1,141,900
2022/02/21 1,973 1,973 1,951 1,958 748,800
2022/02/18 1,944 1,980 1,942 1,974 1,119,600
2022/02/17 1,955 1,964 1,938 1,958 867,100
2022/02/16 1,946 1,955 1,935 1,944 875,900
2022/02/15 1,940 1,958 1,910 1,919 1,147,700
2022/02/14 1,922 1,935 1,907 1,928 1,122,600
2022/02/10 1,949 1,949 1,923 1,936 1,020,300
2022/02/09 1,933 1,955 1,931 1,938 1,646,100
2022/02/08 1,918 1,940 1,913 1,930 1,493,100
2022/02/07 1,886 1,922 1,875 1,916 1,285,400
2022/02/04 1,921 1,930 1,880 1,900 2,129,900
2022/02/03 1,849 1,930 1,845 1,917 4,308,500
2022/02/02 1,782 1,845 1,777 1,827 3,339,300
2022/02/01 1,791 1,795 1,773 1,777 1,124,700
2022/01/31 1,788 1,794 1,776 1,788 1,115,600
2022/01/28 1,767 1,784 1,763 1,783 834,000
2022/01/27 1,778 1,791 1,740 1,748 1,114,900
2022/01/26 1,777 1,787 1,761 1,761 683,900
2022/01/25 1,782 1,783 1,753 1,768 1,057,600
2022/01/24 1,770 1,799 1,768 1,795 1,125,300
2022/01/21 1,765 1,776 1,733 1,774 1,434,800
2022/01/20 1,766 1,795 1,763 1,775 1,269,800
2022/01/19 1,790 1,809 1,765 1,771 1,707,800
2022/01/18 1,840 1,853 1,808 1,815 1,392,900
2022/01/17 1,822 1,842 1,814 1,825 974,400
2022/01/14 1,830 1,837 1,785 1,806 1,331,100
2022/01/13 1,814 1,833 1,803 1,830 1,412,400
2022/01/12 1,776 1,797 1,771 1,794 1,096,700
2022/01/11 1,775 1,782 1,761 1,773 763,300
2022/01/07 1,783 1,794 1,761 1,773 866,800
2022/01/06 1,792 1,804 1,771 1,777 1,149,200
2022/01/05 1,785 1,798 1,765 1,797 1,463,200
2022/01/04 1,750 1,759 1,734 1,758 1,238,100

このページの先頭へ