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
2006/12/29 363 365 361 362 2,477,800
2006/12/28 367 367 361 363 4,165,900
2006/12/27 363 367 363 365 6,078,700
2006/12/26 350 359 347 359 10,828,300
2006/12/25 359 361 349 351 9,127,000
2006/12/22 362 365 360 362 7,329,200
2006/12/21 367 369 362 362 8,459,000
2006/12/20 372 372 370 370 5,635,900
2006/12/19 371 373 369 372 8,036,800
2006/12/18 373 374 371 373 5,080,900
2006/12/15 375 377 371 373 9,012,800
2006/12/14 372 374 370 373 9,542,000
2006/12/13 370 374 370 372 6,210,800
2006/12/12 373 377 371 371 8,297,400
2006/12/11 369 375 369 372 7,789,300
2006/12/08 370 371 365 369 11,983,200
2006/12/07 379 380 369 373 12,660,300
2006/12/06 375 379 373 378 12,014,300
2006/12/05 378 381 374 377 21,299,900
2006/12/04 363 375 362 372 12,319,600
2006/12/01 361 365 360 362 8,836,100
2006/11/30 355 359 353 359 14,635,900
2006/11/29 346 351 344 351 7,771,300
2006/11/28 337 343 335 342 7,442,800
2006/11/27 330 342 330 341 7,754,400
2006/11/24 330 332 324 332 6,491,200
2006/11/22 320 336 319 335 13,892,600
2006/11/21 337 338 318 323 14,704,000
2006/11/20 348 349 336 336 13,913,700
2006/11/17 359 360 352 352 9,194,100
2006/11/16 361 364 360 360 4,289,900
2006/11/15 372 372 362 363 6,047,100
2006/11/14 360 369 358 369 6,708,400
2006/11/13 365 365 353 355 8,516,800
2006/11/10 360 367 360 366 6,587,200
2006/11/09 365 368 360 362 6,471,300
2006/11/08 374 376 365 365 7,660,200
2006/11/07 377 378 374 374 7,599,900
2006/11/06 370 378 368 376 6,974,800
2006/11/02 376 377 366 370 12,320,100
2006/11/01 386 387 376 377 15,657,600
2006/10/31 383 400 383 388 29,926,300
2006/10/30 376 382 376 378 7,627,700
2006/10/27 384 387 379 381 8,254,000
2006/10/26 384 386 382 383 8,497,100
2006/10/25 383 387 380 381 6,468,400
2006/10/24 383 388 382 384 7,975,100
2006/10/23 382 383 379 380 3,953,300
2006/10/20 377 384 377 379 8,242,400
2006/10/19 379 380 374 376 3,742,000
2006/10/18 373 376 371 375 2,574,100
2006/10/17 376 382 372 373 7,420,700
2006/10/16 374 376 371 374 4,045,200
2006/10/13 362 371 362 370 5,991,400
2006/10/12 354 362 353 358 5,814,600
2006/10/11 372 373 357 358 6,284,900
2006/10/10 365 377 363 371 5,179,700
2006/10/06 378 379 370 370 5,614,200
2006/10/05 381 383 376 379 4,269,300
2006/10/04 385 386 376 377 4,981,100
2006/10/03 385 388 383 385 2,807,500
2006/10/02 388 391 385 389 3,483,500
2006/09/29 392 392 381 384 4,686,500
2006/09/28 389 395 387 393 3,723,200
2006/09/27 378 390 376 389 7,268,800
2006/09/26 373 379 371 373 4,212,000
2006/09/25 370 375 369 370 6,702,500
2006/09/22 378 381 373 375 4,505,100
2006/09/21 373 385 373 383 7,432,800
2006/09/20 385 386 375 377 9,587,100
2006/09/19 394 397 392 394 4,563,000
2006/09/15 398 400 395 398 4,782,800
2006/09/14 396 403 395 402 9,161,100
2006/09/13 399 404 391 392 9,641,700
2006/09/12 395 398 385 392 12,479,600
2006/09/11 405 405 395 396 7,462,400
2006/09/08 402 405 400 405 8,384,100
2006/09/07 407 408 402 403 8,151,300
2006/09/06 411 416 409 409 9,503,100
2006/09/05 412 413 409 411 6,617,500
2006/09/04 411 417 411 412 10,035,900
2006/09/01 412 413 408 408 6,978,900
2006/08/31 408 414 407 414 7,930,700
2006/08/30 409 413 405 409 8,362,300
2006/08/29 406 408 401 406 6,469,200
2006/08/28 411 413 401 402 9,707,000
2006/08/25 418 420 410 410 11,862,800
2006/08/24 427 428 418 420 10,305,900
2006/08/23 431 432 427 429 13,361,100
2006/08/22 421 432 420 432 17,976,600
2006/08/21 419 429 418 419 27,435,000
2006/08/18 414 419 413 418 13,614,600
2006/08/17 418 418 411 414 11,974,100
2006/08/16 421 423 412 413 26,411,400
2006/08/15 400 420 396 414 32,337,800
2006/08/14 391 400 388 400 12,191,200
2006/08/11 395 397 389 391 15,714,400
2006/08/10 384 394 383 393 19,363,300
2006/08/09 385 385 377 383 8,492,700
2006/08/08 381 387 380 387 8,097,200
2006/08/07 391 391 377 380 13,155,100
2006/08/04 389 394 388 390 16,700,000
2006/08/03 381 387 378 386 16,927,500
2006/08/02 372 381 371 380 14,724,800
2006/08/01 372 375 371 373 8,005,100
2006/07/31 374 378 370 370 10,488,500
2006/07/28 374 375 367 370 10,095,500
2006/07/27 368 376 365 369 12,003,300
2006/07/26 367 379 361 366 11,867,200
2006/07/25 366 373 363 363 4,740,500
2006/07/24 372 376 360 361 9,975,900
2006/07/21 368 381 367 377 12,504,100
2006/07/20 369 376 365 374 14,923,900
2006/07/19 368 372 348 354 17,065,100
2006/07/18 388 389 362 364 14,069,900
2006/07/14 398 403 396 396 7,311,200
2006/07/13 396 412 395 402 10,729,200
2006/07/12 408 415 401 401 8,538,300
2006/07/11 421 425 409 416 10,558,800
2006/07/10 410 419 393 417 19,515,800
2006/07/07 440 442 420 422 14,931,600
2006/07/06 442 447 436 437 10,442,800
2006/07/05 450 453 443 446 11,387,900
2006/07/04 465 466 456 457 13,797,300
2006/07/03 454 464 451 460 16,519,500
2006/06/30 457 458 449 452 9,121,600
2006/06/29 447 451 443 450 5,750,100
2006/06/28 448 450 442 442 6,380,000
2006/06/27 464 465 453 455 8,711,500
2006/06/26 450 462 447 461 9,118,000
2006/06/23 452 455 446 450 8,642,000
2006/06/22 450 463 448 461 10,455,700
2006/06/21 456 457 440 442 7,229,300
2006/06/20 465 469 453 454 6,106,200
2006/06/19 472 473 466 468 6,107,200
2006/06/16 474 478 468 476 10,925,400
2006/06/15 454 458 448 454 8,245,200
2006/06/14 430 448 427 439 8,557,000
2006/06/13 450 455 432 436 8,965,400
2006/06/12 446 457 442 456 10,976,300
2006/06/09 435 453 428 450 13,496,900
2006/06/08 435 442 421 425 17,025,900
2006/06/07 472 484 448 450 10,199,500
2006/06/06 481 486 473 473 6,944,300
2006/06/05 491 500 485 491 10,406,200
2006/06/02 476 500 453 499 20,259,700
2006/06/01 502 506 473 474 13,976,000
2006/05/31 500 507 493 498 9,370,700
2006/05/30 515 521 505 514 6,781,300
2006/05/29 532 537 515 517 9,238,600
2006/05/26 532 539 521 528 7,725,000
2006/05/25 543 546 526 527 8,426,700
2006/05/24 528 540 522 539 14,048,400
2006/05/23 552 553 516 518 15,342,700
2006/05/22 580 583 551 562 8,110,200
2006/05/19 563 575 555 572 7,533,000
2006/05/18 550 571 548 566 9,437,500
2006/05/17 576 584 540 580 11,006,400
2006/05/16 609 609 562 566 11,622,800
2006/05/15 605 610 599 603 8,352,900
2006/05/12 596 616 595 615 11,496,700
2006/05/11 627 633 604 612 13,352,000
2006/05/10 632 643 626 628 20,684,500
2006/05/09 673 673 623 631 41,202,500
2006/05/08 688 690 664 675 12,010,500
2006/05/02 681 692 681 685 6,461,100
2006/05/01 697 703 683 683 13,527,900
2006/04/28 722 730 711 727 22,525,100
2006/04/27 695 706 693 702 3,560,600
2006/04/26 697 697 683 689 2,346,200
2006/04/25 682 692 671 692 3,359,200
2006/04/24 689 696 679 680 4,126,500
2006/04/21 706 708 695 697 3,908,800
2006/04/20 709 715 704 707 6,354,200
2006/04/19 709 711 704 704 4,028,000
2006/04/18 684 702 684 699 3,904,700
2006/04/17 707 708 685 689 5,075,600
2006/04/14 710 710 705 705 2,191,200
2006/04/13 716 718 704 708 3,580,900
2006/04/12 713 723 711 711 5,304,900
2006/04/11 722 724 708 717 6,821,900
2006/04/10 707 722 704 722 8,008,400
2006/04/07 705 712 700 710 8,043,700
2006/04/06 690 699 686 699 3,440,900
2006/04/05 698 702 682 685 4,577,800
2006/04/04 702 708 696 700 4,749,700
2006/04/03 700 706 698 704 4,469,100
2006/03/31 692 701 691 696 4,263,400
2006/03/30 694 696 685 691 4,739,900
2006/03/29 675 684 670 684 2,679,000
2006/03/28 664 675 664 671 2,812,800
2006/03/27 683 685 659 663 5,263,200
2006/03/24 679 688 678 681 3,872,300
2006/03/23 681 689 676 679 5,845,500
2006/03/22 662 671 661 669 3,538,100
2006/03/20 648 661 647 658 3,112,500
2006/03/17 635 649 635 649 2,704,500
2006/03/16 653 656 633 635 3,233,200
2006/03/15 648 653 645 651 2,255,400
2006/03/14 649 653 644 645 2,848,900
2006/03/13 637 649 634 646 3,836,900
2006/03/10 633 646 632 632 4,077,900
2006/03/09 625 638 624 637 3,236,300
2006/03/08 620 622 617 619 1,975,400
2006/03/07 621 627 616 622 2,631,600
2006/03/06 620 623 612 621 3,144,000
2006/03/03 620 638 616 622 3,716,700
2006/03/02 646 646 621 623 2,963,800
2006/03/01 634 647 632 638 3,283,700
2006/02/28 653 656 635 644 6,045,500
2006/02/27 661 665 651 652 4,329,600
2006/02/24 640 657 635 656 4,501,000
2006/02/23 633 644 631 643 5,181,400
2006/02/22 615 635 612 626 5,906,800
2006/02/21 600 617 593 617 8,028,000
2006/02/20 598 612 586 586 8,187,600
2006/02/17 642 651 622 622 5,584,700
2006/02/16 638 643 625 643 6,935,300
2006/02/15 653 655 621 628 6,713,900
2006/02/14 620 650 612 647 9,320,500
2006/02/13 669 673 630 635 9,278,300
2006/02/10 703 706 670 689 7,009,500
2006/02/09 713 715 702 703 4,034,800
2006/02/08 717 722 706 708 5,483,200
2006/02/07 725 726 718 723 3,827,700
2006/02/06 727 733 715 724 6,474,600
2006/02/03 706 724 704 721 6,827,500
2006/02/02 708 710 702 708 3,955,100
2006/02/01 701 707 699 701 5,155,900
2006/01/31 715 717 702 707 7,665,700
2006/01/30 714 733 704 706 17,779,200
2006/01/27 675 695 668 694 7,934,700
2006/01/26 663 669 657 661 5,162,700
2006/01/25 663 672 656 656 4,653,400
2006/01/24 650 660 644 656 5,289,200
2006/01/23 644 662 627 633 11,778,700
2006/01/20 691 695 655 674 8,779,000
2006/01/19 639 689 639 681 11,445,200
2006/01/18 687 692 603 633 19,170,200
2006/01/17 707 727 693 703 9,819,700
2006/01/16 725 729 721 723 4,635,600
2006/01/13 737 739 730 730 4,055,000
2006/01/12 741 743 735 737 3,733,400
2006/01/11 745 747 728 745 5,730,700
2006/01/10 760 760 735 740 8,753,500
2006/01/06 757 763 746 750 14,721,400
2006/01/05 725 766 721 766 27,529,300
2006/01/04 706 719 702 718 4,439,000

このページの先頭へ