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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,680 | 3,734 | 3,647 | 3,707 | 1,152,400 |
| 2024/07/25 | 3,662 | 3,690 | 3,638 | 3,669 | 1,504,300 |
| 2024/07/24 | 3,765 | 3,766 | 3,708 | 3,716 | 1,433,900 |
| 2024/07/23 | 3,790 | 3,805 | 3,770 | 3,781 | 773,300 |
| 2024/07/22 | 3,836 | 3,842 | 3,763 | 3,763 | 1,047,800 |
| 2024/07/19 | 3,884 | 3,886 | 3,803 | 3,831 | 1,159,100 |
| 2024/07/18 | 3,918 | 3,919 | 3,876 | 3,884 | 804,500 |
| 2024/07/17 | 3,956 | 3,970 | 3,927 | 3,942 | 833,700 |
| 2024/07/16 | 3,870 | 3,933 | 3,867 | 3,905 | 787,700 |
| 2024/07/12 | 3,860 | 3,880 | 3,836 | 3,868 | 1,012,100 |
| 2024/07/11 | 3,900 | 3,908 | 3,887 | 3,896 | 857,800 |
| 2024/07/10 | 3,870 | 3,882 | 3,846 | 3,871 | 919,800 |
| 2024/07/09 | 3,889 | 3,906 | 3,861 | 3,886 | 1,041,600 |
| 2024/07/08 | 3,915 | 3,944 | 3,884 | 3,890 | 892,200 |
| 2024/07/05 | 4,027 | 4,027 | 3,929 | 3,935 | 1,375,600 |
| 2024/07/04 | 3,992 | 4,036 | 3,987 | 4,029 | 1,050,100 |
| 2024/07/03 | 3,998 | 3,998 | 3,955 | 3,974 | 824,000 |
| 2024/07/02 | 3,940 | 4,005 | 3,924 | 3,989 | 1,027,300 |
| 2024/07/01 | 3,948 | 3,965 | 3,928 | 3,935 | 818,800 |
| 2024/06/28 | 3,900 | 3,925 | 3,891 | 3,909 | 757,400 |
| 2024/06/27 | 3,885 | 3,905 | 3,876 | 3,883 | 711,300 |
| 2024/06/26 | 3,885 | 3,919 | 3,868 | 3,890 | 1,056,300 |
| 2024/06/25 | 3,900 | 3,923 | 3,882 | 3,908 | 1,010,500 |
| 2024/06/24 | 3,840 | 3,876 | 3,823 | 3,868 | 965,800 |
| 2024/06/21 | 3,827 | 3,851 | 3,812 | 3,826 | 1,893,100 |
| 2024/06/20 | 3,799 | 3,820 | 3,781 | 3,817 | 675,900 |
| 2024/06/19 | 3,849 | 3,861 | 3,812 | 3,817 | 761,000 |
| 2024/06/18 | 3,855 | 3,861 | 3,807 | 3,841 | 760,900 |
| 2024/06/17 | 3,890 | 3,895 | 3,806 | 3,838 | 1,182,300 |
| 2024/06/14 | 3,824 | 3,932 | 3,823 | 3,927 | 1,042,600 |
| 2024/06/13 | 3,949 | 3,955 | 3,845 | 3,845 | 950,000 |
| 2024/06/12 | 3,950 | 3,964 | 3,931 | 3,937 | 654,900 |
| 2024/06/11 | 3,988 | 4,023 | 3,974 | 3,974 | 827,300 |
| 2024/06/10 | 3,947 | 3,975 | 3,937 | 3,964 | 687,400 |
| 2024/06/07 | 3,935 | 3,950 | 3,921 | 3,932 | 611,800 |
| 2024/06/06 | 3,941 | 3,951 | 3,889 | 3,923 | 1,631,900 |
| 2024/06/05 | 4,041 | 4,048 | 3,931 | 3,941 | 1,760,300 |
| 2024/06/04 | 4,106 | 4,117 | 4,060 | 4,104 | 827,600 |
| 2024/06/03 | 4,134 | 4,158 | 4,115 | 4,134 | 740,600 |
| 2024/05/31 | 4,038 | 4,104 | 4,033 | 4,104 | 892,700 |
| 2024/05/30 | 4,000 | 4,050 | 3,963 | 4,040 | 993,000 |
| 2024/05/29 | 4,108 | 4,158 | 4,070 | 4,070 | 887,500 |
| 2024/05/28 | 4,130 | 4,162 | 4,105 | 4,124 | 734,200 |
| 2024/05/27 | 4,122 | 4,139 | 4,110 | 4,132 | 613,200 |
| 2024/05/24 | 4,104 | 4,151 | 4,090 | 4,122 | 864,300 |
| 2024/05/23 | 4,186 | 4,190 | 4,116 | 4,164 | 1,072,600 |
| 2024/05/22 | 4,314 | 4,317 | 4,193 | 4,193 | 1,145,100 |
| 2024/05/21 | 4,293 | 4,337 | 4,284 | 4,304 | 704,000 |
| 2024/05/20 | 4,257 | 4,307 | 4,255 | 4,296 | 918,600 |
| 2024/05/17 | 4,222 | 4,267 | 4,213 | 4,257 | 1,106,600 |
| 2024/05/16 | 4,244 | 4,256 | 4,152 | 4,210 | 1,047,100 |
| 2024/05/15 | 4,220 | 4,273 | 4,217 | 4,244 | 811,600 |
| 2024/05/14 | 4,228 | 4,277 | 4,176 | 4,222 | 1,100,700 |
| 2024/05/13 | 4,225 | 4,286 | 4,202 | 4,229 | 933,100 |
| 2024/05/10 | 4,203 | 4,304 | 4,196 | 4,221 | 1,191,400 |
| 2024/05/09 | 4,215 | 4,244 | 4,173 | 4,174 | 1,096,800 |
| 2024/05/08 | 4,258 | 4,276 | 4,179 | 4,198 | 1,680,200 |
| 2024/05/07 | 4,354 | 4,408 | 4,215 | 4,278 | 2,427,000 |
| 2024/05/02 | 4,189 | 4,347 | 4,156 | 4,325 | 4,833,000 |
| 2024/05/01 | 4,059 | 4,333 | 3,956 | 4,279 | 11,088,200 |
| 2024/04/30 | 3,998 | 4,082 | 3,978 | 4,059 | 1,989,900 |
| 2024/04/26 | 3,870 | 3,938 | 3,850 | 3,935 | 1,583,400 |
| 2024/04/25 | 3,911 | 3,925 | 3,845 | 3,862 | 1,060,100 |
| 2024/04/24 | 3,878 | 3,920 | 3,858 | 3,911 | 1,050,000 |
| 2024/04/23 | 3,917 | 3,928 | 3,858 | 3,869 | 1,141,700 |
| 2024/04/22 | 3,859 | 3,918 | 3,851 | 3,887 | 1,155,700 |
| 2024/04/19 | 3,820 | 3,850 | 3,741 | 3,815 | 1,538,200 |
| 2024/04/18 | 3,801 | 3,851 | 3,771 | 3,833 | 960,100 |
| 2024/04/17 | 3,883 | 3,891 | 3,801 | 3,803 | 1,282,700 |
| 2024/04/16 | 3,999 | 4,003 | 3,857 | 3,882 | 1,872,800 |
| 2024/04/15 | 3,960 | 4,027 | 3,940 | 4,024 | 980,000 |
| 2024/04/12 | 4,019 | 4,021 | 3,974 | 3,994 | 975,200 |
| 2024/04/11 | 3,934 | 4,021 | 3,918 | 3,997 | 1,112,300 |
| 2024/04/10 | 3,979 | 3,994 | 3,958 | 3,966 | 928,100 |
| 2024/04/09 | 3,946 | 4,010 | 3,940 | 4,010 | 1,163,100 |
| 2024/04/08 | 3,970 | 3,977 | 3,932 | 3,946 | 777,700 |
| 2024/04/05 | 3,924 | 3,965 | 3,905 | 3,948 | 880,000 |
| 2024/04/04 | 3,990 | 4,001 | 3,956 | 3,968 | 1,154,700 |
| 2024/04/03 | 3,856 | 3,939 | 3,819 | 3,915 | 1,392,100 |
| 2024/04/02 | 3,911 | 3,960 | 3,879 | 3,896 | 1,289,000 |
| 2024/04/01 | 4,020 | 4,033 | 3,883 | 3,901 | 1,293,500 |
| 2024/03/29 | 4,010 | 4,019 | 3,975 | 3,987 | 820,800 |
| 2024/03/28 | 4,010 | 4,033 | 3,970 | 3,976 | 1,211,800 |
| 2024/03/27 | 4,080 | 4,122 | 4,068 | 4,083 | 1,681,400 |
| 2024/03/26 | 4,045 | 4,084 | 4,021 | 4,068 | 1,063,600 |
| 2024/03/25 | 4,061 | 4,068 | 4,032 | 4,040 | 881,700 |
| 2024/03/22 | 4,085 | 4,099 | 4,046 | 4,080 | 1,213,800 |
| 2024/03/21 | 4,030 | 4,104 | 4,027 | 4,070 | 1,586,100 |
| 2024/03/19 | 3,953 | 4,002 | 3,945 | 3,990 | 1,416,400 |
| 2024/03/18 | 3,935 | 3,983 | 3,902 | 3,972 | 1,357,200 |
| 2024/03/15 | 3,861 | 3,917 | 3,844 | 3,902 | 4,422,500 |
| 2024/03/14 | 3,802 | 3,865 | 3,795 | 3,855 | 1,026,500 |
| 2024/03/13 | 3,860 | 3,893 | 3,782 | 3,799 | 1,343,800 |
| 2024/03/12 | 3,820 | 3,825 | 3,739 | 3,822 | 1,620,100 |
| 2024/03/11 | 3,950 | 3,953 | 3,812 | 3,850 | 2,023,300 |
| 2024/03/08 | 3,960 | 4,051 | 3,956 | 3,993 | 1,820,800 |
| 2024/03/07 | 3,980 | 4,059 | 3,939 | 3,957 | 1,726,100 |
| 2024/03/06 | 3,900 | 3,965 | 3,882 | 3,964 | 1,414,300 |
| 2024/03/05 | 3,841 | 3,917 | 3,833 | 3,899 | 1,403,100 |
| 2024/03/04 | 3,882 | 3,893 | 3,835 | 3,856 | 1,625,900 |
| 2024/03/01 | 3,798 | 3,854 | 3,797 | 3,853 | 1,358,200 |
| 2024/02/29 | 3,835 | 3,835 | 3,759 | 3,799 | 1,534,300 |
| 2024/02/28 | 3,858 | 3,872 | 3,798 | 3,815 | 1,891,400 |
| 2024/02/27 | 3,849 | 3,883 | 3,828 | 3,864 | 2,032,100 |
| 2024/02/26 | 3,880 | 3,930 | 3,811 | 3,844 | 4,382,200 |
| 2024/02/22 | 3,864 | 3,905 | 3,841 | 3,905 | 2,037,300 |
| 2024/02/21 | 3,802 | 3,835 | 3,778 | 3,798 | 1,216,300 |
| 2024/02/20 | 3,820 | 3,845 | 3,767 | 3,773 | 1,138,300 |
| 2024/02/19 | 3,734 | 3,812 | 3,721 | 3,812 | 1,432,400 |
| 2024/02/16 | 3,696 | 3,742 | 3,682 | 3,712 | 1,179,400 |
| 2024/02/15 | 3,700 | 3,714 | 3,660 | 3,667 | 1,038,300 |
| 2024/02/14 | 3,707 | 3,718 | 3,669 | 3,691 | 1,244,800 |
| 2024/02/13 | 3,762 | 3,762 | 3,689 | 3,732 | 1,612,000 |
| 2024/02/09 | 3,745 | 3,760 | 3,684 | 3,714 | 1,334,300 |
| 2024/02/08 | 3,745 | 3,768 | 3,707 | 3,748 | 1,521,700 |
| 2024/02/07 | 3,689 | 3,775 | 3,664 | 3,722 | 1,686,800 |
| 2024/02/06 | 3,686 | 3,706 | 3,656 | 3,690 | 1,801,900 |
| 2024/02/05 | 3,771 | 3,795 | 3,650 | 3,662 | 3,265,500 |
| 2024/02/02 | 3,480 | 3,699 | 3,438 | 3,592 | 5,088,000 |
| 2024/02/01 | 3,478 | 3,525 | 3,472 | 3,481 | 982,300 |
| 2024/01/31 | 3,483 | 3,504 | 3,455 | 3,504 | 947,700 |
| 2024/01/30 | 3,469 | 3,487 | 3,442 | 3,470 | 730,400 |
| 2024/01/29 | 3,446 | 3,481 | 3,442 | 3,481 | 744,700 |
| 2024/01/26 | 3,442 | 3,456 | 3,409 | 3,418 | 903,400 |
| 2024/01/25 | 3,456 | 3,477 | 3,442 | 3,469 | 734,700 |
| 2024/01/24 | 3,472 | 3,492 | 3,435 | 3,446 | 834,700 |
| 2024/01/23 | 3,522 | 3,557 | 3,472 | 3,488 | 1,364,100 |
| 2024/01/22 | 3,484 | 3,512 | 3,481 | 3,508 | 1,332,000 |
| 2024/01/19 | 3,456 | 3,464 | 3,418 | 3,447 | 1,298,600 |
| 2024/01/18 | 3,430 | 3,449 | 3,388 | 3,397 | 1,003,600 |
| 2024/01/17 | 3,408 | 3,502 | 3,405 | 3,416 | 2,297,000 |
| 2024/01/16 | 3,407 | 3,409 | 3,371 | 3,375 | 956,900 |
| 2024/01/15 | 3,348 | 3,425 | 3,348 | 3,409 | 1,224,400 |
| 2024/01/12 | 3,392 | 3,406 | 3,345 | 3,353 | 1,188,200 |
| 2024/01/11 | 3,358 | 3,418 | 3,345 | 3,348 | 1,913,400 |
| 2024/01/10 | 3,308 | 3,330 | 3,301 | 3,315 | 1,184,900 |
| 2024/01/09 | 3,330 | 3,342 | 3,289 | 3,316 | 1,244,500 |
| 2024/01/05 | 3,277 | 3,318 | 3,270 | 3,309 | 984,300 |
| 2024/01/04 | 3,170 | 3,259 | 3,134 | 3,259 | 1,541,600 |
| 2023/12/29 | 3,198 | 3,213 | 3,166 | 3,185 | 1,047,100 |
| 2023/12/28 | 3,185 | 3,207 | 3,167 | 3,193 | 644,600 |
| 2023/12/27 | 3,189 | 3,194 | 3,172 | 3,191 | 729,300 |
| 2023/12/26 | 3,161 | 3,179 | 3,152 | 3,169 | 531,600 |
| 2023/12/25 | 3,205 | 3,205 | 3,149 | 3,167 | 664,300 |
| 2023/12/22 | 3,186 | 3,204 | 3,172 | 3,186 | 492,500 |
| 2023/12/21 | 3,188 | 3,188 | 3,159 | 3,170 | 803,500 |
| 2023/12/20 | 3,203 | 3,235 | 3,195 | 3,211 | 1,027,500 |
| 2023/12/19 | 3,160 | 3,222 | 3,131 | 3,218 | 1,215,000 |
| 2023/12/18 | 3,187 | 3,211 | 3,152 | 3,199 | 830,000 |
| 2023/12/15 | 3,212 | 3,237 | 3,202 | 3,221 | 1,391,100 |
| 2023/12/14 | 3,288 | 3,297 | 3,192 | 3,207 | 1,371,800 |
| 2023/12/13 | 3,340 | 3,344 | 3,303 | 3,324 | 847,200 |
| 2023/12/12 | 3,339 | 3,340 | 3,285 | 3,295 | 1,200,000 |
| 2023/12/11 | 3,295 | 3,325 | 3,279 | 3,325 | 1,223,500 |
| 2023/12/08 | 3,321 | 3,327 | 3,225 | 3,242 | 2,237,500 |
| 2023/12/07 | 3,400 | 3,400 | 3,356 | 3,379 | 1,058,900 |
| 2023/12/06 | 3,344 | 3,418 | 3,338 | 3,415 | 1,682,000 |
| 2023/12/05 | 3,324 | 3,363 | 3,320 | 3,345 | 1,566,900 |
| 2023/12/04 | 3,295 | 3,340 | 3,266 | 3,325 | 1,120,600 |
| 2023/12/01 | 3,319 | 3,348 | 3,296 | 3,322 | 1,594,600 |
| 2023/11/30 | 3,340 | 3,340 | 3,255 | 3,293 | 3,101,100 |
| 2023/11/29 | 3,352 | 3,379 | 3,325 | 3,331 | 2,777,700 |
| 2023/11/28 | 3,339 | 3,415 | 3,321 | 3,370 | 7,598,100 |
| 2023/11/27 | 3,107 | 3,121 | 3,086 | 3,107 | 1,677,700 |
| 2023/11/24 | 3,097 | 3,105 | 3,082 | 3,083 | 973,500 |
| 2023/11/22 | 3,045 | 3,106 | 3,037 | 3,073 | 1,854,100 |
| 2023/11/21 | 3,040 | 3,046 | 3,008 | 3,030 | 1,328,200 |
| 2023/11/20 | 3,140 | 3,149 | 3,046 | 3,049 | 2,237,900 |
| 2023/11/17 | 3,076 | 3,138 | 3,071 | 3,137 | 1,237,500 |
| 2023/11/16 | 3,104 | 3,142 | 3,074 | 3,096 | 1,161,800 |
| 2023/11/15 | 3,130 | 3,134 | 3,098 | 3,122 | 1,612,700 |
| 2023/11/14 | 3,101 | 3,137 | 3,097 | 3,110 | 1,484,800 |
| 2023/11/13 | 3,139 | 3,141 | 3,074 | 3,082 | 1,093,500 |
| 2023/11/10 | 3,056 | 3,113 | 3,051 | 3,113 | 1,429,400 |
| 2023/11/09 | 3,034 | 3,088 | 3,004 | 3,074 | 1,774,700 |
| 2023/11/08 | 3,145 | 3,148 | 3,011 | 3,032 | 2,311,000 |
| 2023/11/07 | 3,181 | 3,195 | 3,148 | 3,153 | 1,537,000 |
| 2023/11/06 | 3,209 | 3,222 | 3,164 | 3,173 | 2,437,300 |
| 2023/11/02 | 3,130 | 3,166 | 3,092 | 3,156 | 3,758,800 |
| 2023/11/01 | 3,133 | 3,146 | 3,047 | 3,095 | 3,488,600 |
| 2023/10/31 | 3,104 | 3,133 | 2,930 | 3,106 | 3,995,500 |
| 2023/10/30 | 3,113 | 3,123 | 3,081 | 3,094 | 3,861,300 |
| 2023/10/27 | 3,136 | 3,159 | 3,109 | 3,159 | 1,539,300 |
| 2023/10/26 | 3,089 | 3,116 | 3,063 | 3,086 | 1,646,800 |
| 2023/10/25 | 3,079 | 3,140 | 3,076 | 3,111 | 1,705,800 |
| 2023/10/24 | 3,071 | 3,091 | 2,989 | 3,066 | 1,644,700 |
| 2023/10/23 | 3,081 | 3,104 | 3,062 | 3,062 | 971,700 |
| 2023/10/20 | 3,079 | 3,121 | 3,073 | 3,109 | 1,248,700 |
| 2023/10/19 | 3,133 | 3,152 | 3,096 | 3,107 | 1,081,900 |
| 2023/10/18 | 3,232 | 3,243 | 3,165 | 3,183 | 1,226,800 |
| 2023/10/17 | 3,246 | 3,248 | 3,171 | 3,196 | 1,107,900 |
| 2023/10/16 | 3,203 | 3,226 | 3,180 | 3,198 | 1,415,600 |
| 2023/10/13 | 3,191 | 3,227 | 3,178 | 3,202 | 1,113,700 |
| 2023/10/12 | 3,194 | 3,227 | 3,159 | 3,225 | 1,575,100 |
| 2023/10/11 | 3,220 | 3,257 | 3,179 | 3,185 | 2,591,500 |
| 2023/10/10 | 3,223 | 3,299 | 3,219 | 3,272 | 3,533,400 |
| 2023/10/06 | 3,007 | 3,088 | 3,004 | 3,032 | 1,755,600 |
| 2023/10/05 | 2,980 | 3,013 | 2,936 | 3,005 | 1,839,800 |
| 2023/10/04 | 3,045 | 3,051 | 2,929 | 2,943 | 2,678,400 |
| 2023/10/03 | 3,219 | 3,219 | 3,088 | 3,103 | 2,122,400 |