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 |
|---|---|---|---|---|---|
| 2025/09/01 | 3,870 | 3,892 | 3,845 | 3,876 | 1,016,700 |
| 2025/08/29 | 3,906 | 3,912 | 3,886 | 3,908 | 1,037,900 |
| 2025/08/28 | 3,842 | 3,900 | 3,837 | 3,897 | 836,000 |
| 2025/08/27 | 3,861 | 3,872 | 3,845 | 3,860 | 850,500 |
| 2025/08/26 | 3,889 | 3,891 | 3,829 | 3,865 | 829,600 |
| 2025/08/25 | 3,902 | 3,954 | 3,888 | 3,890 | 1,153,000 |
| 2025/08/22 | 3,835 | 3,879 | 3,827 | 3,872 | 629,600 |
| 2025/08/21 | 3,845 | 3,861 | 3,828 | 3,835 | 741,700 |
| 2025/08/20 | 3,844 | 3,883 | 3,838 | 3,845 | 991,700 |
| 2025/08/19 | 3,806 | 3,844 | 3,798 | 3,838 | 847,500 |
| 2025/08/18 | 3,776 | 3,822 | 3,768 | 3,803 | 887,400 |
| 2025/08/15 | 3,747 | 3,776 | 3,734 | 3,776 | 944,400 |
| 2025/08/14 | 3,780 | 3,781 | 3,711 | 3,715 | 976,500 |
| 2025/08/13 | 3,830 | 3,837 | 3,791 | 3,793 | 1,207,200 |
| 2025/08/12 | 3,811 | 3,849 | 3,811 | 3,815 | 1,581,200 |
| 2025/08/08 | 3,727 | 3,792 | 3,727 | 3,790 | 1,230,000 |
| 2025/08/07 | 3,706 | 3,742 | 3,703 | 3,726 | 975,400 |
| 2025/08/06 | 3,625 | 3,717 | 3,625 | 3,717 | 1,231,800 |
| 2025/08/05 | 3,620 | 3,647 | 3,612 | 3,627 | 891,200 |
| 2025/08/04 | 3,574 | 3,606 | 3,555 | 3,596 | 1,134,100 |
| 2025/08/01 | 3,616 | 3,642 | 3,610 | 3,623 | 997,300 |
| 2025/07/31 | 3,599 | 3,626 | 3,579 | 3,606 | 2,774,000 |
| 2025/07/30 | 3,699 | 3,712 | 3,539 | 3,570 | 4,548,400 |
| 2025/07/29 | 3,695 | 3,698 | 3,659 | 3,676 | 978,300 |
| 2025/07/28 | 3,740 | 3,744 | 3,696 | 3,696 | 750,200 |
| 2025/07/25 | 3,740 | 3,750 | 3,716 | 3,737 | 813,400 |
| 2025/07/24 | 3,751 | 3,765 | 3,729 | 3,758 | 1,194,800 |
| 2025/07/23 | 3,670 | 3,750 | 3,665 | 3,711 | 1,901,400 |
| 2025/07/22 | 3,580 | 3,621 | 3,577 | 3,621 | 942,700 |
| 2025/07/18 | 3,611 | 3,616 | 3,590 | 3,590 | 597,800 |
| 2025/07/17 | 3,583 | 3,605 | 3,572 | 3,605 | 778,700 |
| 2025/07/16 | 3,622 | 3,630 | 3,593 | 3,605 | 900,600 |
| 2025/07/15 | 3,646 | 3,655 | 3,594 | 3,596 | 992,900 |
| 2025/07/14 | 3,640 | 3,665 | 3,624 | 3,650 | 781,300 |
| 2025/07/11 | 3,630 | 3,653 | 3,619 | 3,638 | 842,500 |
| 2025/07/10 | 3,642 | 3,648 | 3,601 | 3,606 | 1,104,500 |
| 2025/07/09 | 3,614 | 3,637 | 3,591 | 3,628 | 818,100 |
| 2025/07/08 | 3,574 | 3,600 | 3,565 | 3,593 | 870,600 |
| 2025/07/07 | 3,603 | 3,619 | 3,563 | 3,567 | 813,700 |
| 2025/07/04 | 3,615 | 3,627 | 3,587 | 3,605 | 925,600 |
| 2025/07/03 | 3,591 | 3,624 | 3,575 | 3,606 | 855,500 |
| 2025/07/02 | 3,524 | 3,604 | 3,523 | 3,600 | 956,600 |
| 2025/07/01 | 3,528 | 3,555 | 3,517 | 3,551 | 767,200 |
| 2025/06/30 | 3,549 | 3,573 | 3,542 | 3,545 | 947,000 |
| 2025/06/27 | 3,517 | 3,539 | 3,507 | 3,524 | 951,800 |
| 2025/06/26 | 3,471 | 3,497 | 3,470 | 3,497 | 781,000 |
| 2025/06/25 | 3,471 | 3,480 | 3,452 | 3,465 | 885,500 |
| 2025/06/24 | 3,504 | 3,523 | 3,470 | 3,470 | 923,100 |
| 2025/06/23 | 3,494 | 3,509 | 3,472 | 3,476 | 695,100 |
| 2025/06/20 | 3,500 | 3,508 | 3,486 | 3,492 | 1,503,300 |
| 2025/06/19 | 3,538 | 3,540 | 3,499 | 3,505 | 654,800 |
| 2025/06/18 | 3,496 | 3,535 | 3,496 | 3,529 | 972,400 |
| 2025/06/17 | 3,515 | 3,522 | 3,491 | 3,492 | 638,500 |
| 2025/06/16 | 3,481 | 3,527 | 3,475 | 3,515 | 799,200 |
| 2025/06/13 | 3,478 | 3,481 | 3,446 | 3,462 | 1,075,200 |
| 2025/06/12 | 3,502 | 3,505 | 3,469 | 3,481 | 823,800 |
| 2025/06/11 | 3,499 | 3,504 | 3,468 | 3,504 | 978,400 |
| 2025/06/10 | 3,510 | 3,526 | 3,491 | 3,499 | 699,000 |
| 2025/06/09 | 3,535 | 3,553 | 3,495 | 3,500 | 719,700 |
| 2025/06/06 | 3,509 | 3,547 | 3,507 | 3,521 | 810,700 |
| 2025/06/05 | 3,489 | 3,497 | 3,468 | 3,496 | 1,007,700 |
| 2025/06/04 | 3,480 | 3,510 | 3,474 | 3,498 | 789,900 |
| 2025/06/03 | 3,537 | 3,538 | 3,485 | 3,485 | 992,400 |
| 2025/06/02 | 3,556 | 3,570 | 3,522 | 3,533 | 841,200 |
| 2025/05/30 | 3,533 | 3,575 | 3,530 | 3,568 | 880,900 |
| 2025/05/29 | 3,542 | 3,575 | 3,539 | 3,568 | 931,800 |
| 2025/05/28 | 3,575 | 3,581 | 3,539 | 3,542 | 943,800 |
| 2025/05/27 | 3,529 | 3,553 | 3,514 | 3,551 | 650,400 |
| 2025/05/26 | 3,500 | 3,519 | 3,481 | 3,508 | 1,027,700 |
| 2025/05/23 | 3,478 | 3,493 | 3,468 | 3,493 | 1,356,100 |
| 2025/05/22 | 3,540 | 3,542 | 3,489 | 3,498 | 1,043,600 |
| 2025/05/21 | 3,540 | 3,573 | 3,540 | 3,562 | 862,500 |
| 2025/05/20 | 3,576 | 3,583 | 3,520 | 3,536 | 960,600 |
| 2025/05/19 | 3,582 | 3,607 | 3,561 | 3,570 | 813,500 |
| 2025/05/16 | 3,606 | 3,613 | 3,578 | 3,612 | 723,500 |
| 2025/05/15 | 3,604 | 3,608 | 3,571 | 3,604 | 712,600 |
| 2025/05/14 | 3,610 | 3,610 | 3,546 | 3,610 | 984,000 |
| 2025/05/13 | 3,620 | 3,640 | 3,584 | 3,610 | 1,296,300 |
| 2025/05/12 | 3,533 | 3,582 | 3,525 | 3,582 | 985,500 |
| 2025/05/09 | 3,510 | 3,522 | 3,490 | 3,522 | 1,166,700 |
| 2025/05/08 | 3,488 | 3,489 | 3,454 | 3,466 | 974,100 |
| 2025/05/07 | 3,484 | 3,510 | 3,457 | 3,488 | 1,793,400 |
| 2025/05/02 | 3,510 | 3,539 | 3,463 | 3,463 | 2,514,200 |
| 2025/05/01 | 3,342 | 3,549 | 3,312 | 3,532 | 7,595,400 |
| 2025/04/30 | 3,364 | 3,374 | 3,338 | 3,371 | 1,029,400 |
| 2025/04/28 | 3,338 | 3,368 | 3,329 | 3,347 | 841,500 |
| 2025/04/25 | 3,313 | 3,322 | 3,292 | 3,312 | 697,600 |
| 2025/04/24 | 3,275 | 3,304 | 3,268 | 3,278 | 642,100 |
| 2025/04/23 | 3,283 | 3,290 | 3,246 | 3,270 | 973,300 |
| 2025/04/22 | 3,155 | 3,219 | 3,150 | 3,215 | 646,500 |
| 2025/04/21 | 3,218 | 3,219 | 3,167 | 3,169 | 466,200 |
| 2025/04/18 | 3,200 | 3,234 | 3,191 | 3,234 | 536,800 |
| 2025/04/17 | 3,125 | 3,176 | 3,123 | 3,176 | 845,800 |
| 2025/04/16 | 3,111 | 3,138 | 3,109 | 3,133 | 652,000 |
| 2025/04/15 | 3,157 | 3,160 | 3,113 | 3,123 | 549,000 |
| 2025/04/14 | 3,120 | 3,134 | 3,099 | 3,100 | 611,100 |
| 2025/04/11 | 3,020 | 3,091 | 2,990 | 3,086 | 1,149,700 |
| 2025/04/10 | 3,111 | 3,136 | 3,059 | 3,128 | 1,681,500 |
| 2025/04/09 | 2,902 | 2,922 | 2,837 | 2,891 | 1,731,500 |
| 2025/04/08 | 2,906 | 3,003 | 2,906 | 2,967 | 1,838,400 |
| 2025/04/07 | 2,735 | 2,873 | 2,689 | 2,776 | 3,770,200 |
| 2025/04/04 | 3,100 | 3,119 | 2,998 | 3,075 | 2,569,500 |
| 2025/04/03 | 3,122 | 3,184 | 3,110 | 3,184 | 1,871,900 |
| 2025/04/02 | 3,306 | 3,308 | 3,251 | 3,272 | 1,021,900 |
| 2025/04/01 | 3,315 | 3,333 | 3,298 | 3,305 | 1,006,400 |
| 2025/03/31 | 3,320 | 3,325 | 3,259 | 3,282 | 1,531,400 |
| 2025/03/28 | 3,419 | 3,433 | 3,387 | 3,399 | 1,182,000 |
| 2025/03/27 | 3,490 | 3,497 | 3,456 | 3,497 | 1,205,000 |
| 2025/03/26 | 3,484 | 3,499 | 3,462 | 3,492 | 915,600 |
| 2025/03/25 | 3,487 | 3,493 | 3,459 | 3,475 | 1,097,700 |
| 2025/03/24 | 3,508 | 3,508 | 3,460 | 3,473 | 1,007,900 |
| 2025/03/21 | 3,490 | 3,533 | 3,467 | 3,491 | 1,829,600 |
| 2025/03/19 | 3,484 | 3,518 | 3,474 | 3,497 | 1,339,700 |
| 2025/03/18 | 3,505 | 3,545 | 3,451 | 3,466 | 2,217,400 |
| 2025/03/17 | 3,350 | 3,419 | 3,349 | 3,410 | 1,348,300 |
| 2025/03/14 | 3,282 | 3,328 | 3,282 | 3,325 | 1,005,800 |
| 2025/03/13 | 3,292 | 3,330 | 3,284 | 3,290 | 1,168,900 |
| 2025/03/12 | 3,267 | 3,293 | 3,260 | 3,292 | 1,350,800 |
| 2025/03/11 | 3,328 | 3,335 | 3,254 | 3,297 | 1,704,600 |
| 2025/03/10 | 3,355 | 3,369 | 3,336 | 3,347 | 730,500 |
| 2025/03/07 | 3,311 | 3,345 | 3,302 | 3,345 | 1,134,500 |
| 2025/03/06 | 3,339 | 3,373 | 3,335 | 3,338 | 1,379,300 |
| 2025/03/05 | 3,282 | 3,304 | 3,273 | 3,289 | 1,229,400 |
| 2025/03/04 | 3,299 | 3,306 | 3,269 | 3,283 | 1,150,900 |
| 2025/03/03 | 3,300 | 3,325 | 3,292 | 3,324 | 1,278,500 |
| 2025/02/28 | 3,291 | 3,321 | 3,276 | 3,285 | 1,491,800 |
| 2025/02/27 | 3,271 | 3,313 | 3,271 | 3,300 | 1,687,900 |
| 2025/02/26 | 3,325 | 3,325 | 3,251 | 3,284 | 1,275,000 |
| 2025/02/25 | 3,300 | 3,337 | 3,277 | 3,303 | 1,673,500 |
| 2025/02/21 | 3,234 | 3,255 | 3,227 | 3,240 | 722,900 |
| 2025/02/20 | 3,250 | 3,264 | 3,234 | 3,245 | 1,002,400 |
| 2025/02/19 | 3,290 | 3,328 | 3,265 | 3,265 | 780,500 |
| 2025/02/18 | 3,295 | 3,295 | 3,257 | 3,289 | 686,400 |
| 2025/02/17 | 3,308 | 3,315 | 3,280 | 3,280 | 684,100 |
| 2025/02/14 | 3,333 | 3,337 | 3,292 | 3,298 | 838,600 |
| 2025/02/13 | 3,314 | 3,348 | 3,307 | 3,340 | 845,700 |
| 2025/02/12 | 3,352 | 3,352 | 3,274 | 3,285 | 1,148,500 |
| 2025/02/10 | 3,347 | 3,350 | 3,306 | 3,320 | 1,056,000 |
| 2025/02/07 | 3,328 | 3,359 | 3,295 | 3,348 | 1,526,900 |
| 2025/02/06 | 3,277 | 3,368 | 3,274 | 3,335 | 2,317,900 |
| 2025/02/05 | 3,348 | 3,360 | 3,247 | 3,277 | 2,226,100 |
| 2025/02/04 | 3,148 | 3,278 | 3,102 | 3,278 | 4,631,700 |
| 2025/02/03 | 3,170 | 3,176 | 3,125 | 3,125 | 2,143,500 |
| 2025/01/31 | 3,200 | 3,209 | 3,185 | 3,202 | 936,800 |
| 2025/01/30 | 3,170 | 3,207 | 3,159 | 3,207 | 922,000 |
| 2025/01/29 | 3,197 | 3,205 | 3,171 | 3,176 | 878,800 |
| 2025/01/28 | 3,193 | 3,201 | 3,172 | 3,183 | 953,600 |
| 2025/01/27 | 3,206 | 3,213 | 3,176 | 3,193 | 860,800 |
| 2025/01/24 | 3,190 | 3,218 | 3,157 | 3,165 | 1,186,700 |
| 2025/01/23 | 3,139 | 3,187 | 3,133 | 3,184 | 1,065,000 |
| 2025/01/22 | 3,145 | 3,164 | 3,135 | 3,141 | 809,300 |
| 2025/01/21 | 3,171 | 3,173 | 3,133 | 3,155 | 664,900 |
| 2025/01/20 | 3,139 | 3,171 | 3,137 | 3,157 | 859,000 |
| 2025/01/17 | 3,110 | 3,129 | 3,080 | 3,122 | 1,067,800 |
| 2025/01/16 | 3,134 | 3,146 | 3,109 | 3,110 | 1,054,300 |
| 2025/01/15 | 3,144 | 3,146 | 3,110 | 3,113 | 1,033,400 |
| 2025/01/14 | 3,125 | 3,144 | 3,097 | 3,115 | 1,362,700 |
| 2025/01/10 | 3,129 | 3,171 | 3,128 | 3,140 | 1,166,000 |
| 2025/01/09 | 3,191 | 3,192 | 3,135 | 3,136 | 1,305,700 |
| 2025/01/08 | 3,215 | 3,236 | 3,187 | 3,191 | 1,049,200 |
| 2025/01/07 | 3,218 | 3,234 | 3,195 | 3,215 | 1,123,000 |
| 2025/01/06 | 3,270 | 3,270 | 3,206 | 3,218 | 1,528,900 |
| 2024/12/30 | 3,240 | 3,261 | 3,226 | 3,242 | 931,300 |
| 2024/12/27 | 3,200 | 3,227 | 3,184 | 3,226 | 1,107,200 |
| 2024/12/26 | 3,150 | 3,177 | 3,147 | 3,177 | 1,025,400 |
| 2024/12/25 | 3,110 | 3,145 | 3,095 | 3,145 | 923,800 |
| 2024/12/24 | 3,084 | 3,116 | 3,083 | 3,106 | 847,800 |
| 2024/12/23 | 3,055 | 3,074 | 3,033 | 3,070 | 1,023,700 |
| 2024/12/20 | 3,059 | 3,076 | 3,035 | 3,039 | 1,775,600 |
| 2024/12/19 | 3,011 | 3,059 | 3,007 | 3,036 | 1,262,100 |
| 2024/12/18 | 3,030 | 3,061 | 3,027 | 3,032 | 1,040,500 |
| 2024/12/17 | 3,050 | 3,072 | 3,039 | 3,039 | 1,351,700 |
| 2024/12/16 | 3,095 | 3,099 | 3,050 | 3,050 | 974,600 |
| 2024/12/13 | 3,089 | 3,117 | 3,069 | 3,084 | 1,549,000 |
| 2024/12/12 | 3,145 | 3,156 | 3,122 | 3,123 | 1,425,700 |
| 2024/12/11 | 3,144 | 3,146 | 3,112 | 3,137 | 1,103,900 |
| 2024/12/10 | 3,100 | 3,159 | 3,095 | 3,150 | 1,947,600 |
| 2024/12/09 | 3,065 | 3,071 | 3,035 | 3,044 | 1,547,800 |
| 2024/12/06 | 3,078 | 3,088 | 3,065 | 3,065 | 705,600 |
| 2024/12/05 | 3,106 | 3,110 | 3,066 | 3,076 | 1,249,300 |
| 2024/12/04 | 3,113 | 3,123 | 3,096 | 3,106 | 1,243,900 |
| 2024/12/03 | 3,100 | 3,135 | 3,083 | 3,113 | 1,681,600 |
| 2024/12/02 | 3,060 | 3,107 | 3,051 | 3,084 | 1,032,900 |
| 2024/11/29 | 3,032 | 3,060 | 3,020 | 3,050 | 928,500 |
| 2024/11/28 | 3,014 | 3,057 | 3,007 | 3,045 | 1,148,100 |
| 2024/11/27 | 3,074 | 3,080 | 3,022 | 3,028 | 1,285,100 |
| 2024/11/26 | 3,101 | 3,104 | 3,067 | 3,090 | 1,004,700 |
| 2024/11/25 | 3,110 | 3,125 | 3,096 | 3,103 | 1,243,900 |
| 2024/11/22 | 3,065 | 3,105 | 3,054 | 3,081 | 1,123,600 |
| 2024/11/21 | 3,080 | 3,089 | 3,043 | 3,051 | 1,234,600 |
| 2024/11/20 | 3,093 | 3,119 | 3,066 | 3,080 | 887,000 |
| 2024/11/19 | 3,090 | 3,119 | 3,078 | 3,100 | 1,090,900 |
| 2024/11/18 | 3,060 | 3,111 | 3,060 | 3,086 | 1,297,000 |
| 2024/11/15 | 3,126 | 3,136 | 3,071 | 3,071 | 2,052,700 |
| 2024/11/14 | 3,128 | 3,173 | 3,124 | 3,127 | 948,200 |
| 2024/11/13 | 3,138 | 3,156 | 3,117 | 3,122 | 1,133,000 |
| 2024/11/12 | 3,157 | 3,182 | 3,137 | 3,150 | 1,386,000 |
| 2024/11/11 | 3,167 | 3,175 | 3,142 | 3,159 | 1,069,700 |
| 2024/11/08 | 3,237 | 3,242 | 3,153 | 3,165 | 1,572,200 |
| 2024/11/07 | 3,217 | 3,261 | 3,189 | 3,243 | 1,653,900 |