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
2007/12/28 408 410 405 405 6,536,500
2007/12/27 417 422 412 414 10,777,000
2007/12/26 414 419 409 417 10,267,400
2007/12/25 411 415 408 413 16,312,300
2007/12/21 396 402 390 401 17,617,500
2007/12/20 409 411 397 398 13,114,000
2007/12/19 409 418 402 404 14,745,700
2007/12/18 398 415 393 409 18,495,300
2007/12/17 416 426 404 404 20,069,000
2007/12/14 433 439 416 420 18,679,000
2007/12/13 443 448 428 429 18,026,400
2007/12/12 427 446 422 446 21,193,600
2007/12/11 431 440 429 437 24,276,600
2007/12/10 430 432 423 424 13,867,100
2007/12/07 420 432 418 428 23,292,700
2007/12/06 416 418 407 415 15,644,700
2007/12/05 406 414 402 408 18,242,900
2007/12/04 422 430 410 411 16,864,000
2007/12/03 439 440 420 423 24,583,200
2007/11/30 421 436 420 434 31,362,500
2007/11/29 418 422 414 420 26,765,400
2007/11/28 406 413 402 405 18,546,100
2007/11/27 395 407 392 401 22,290,700
2007/11/26 405 411 396 407 32,479,600
2007/11/22 385 405 381 400 30,424,000
2007/11/21 404 409 391 391 25,119,900
2007/11/20 376 412 373 411 37,717,900
2007/11/19 418 422 389 391 30,161,100
2007/11/16 420 424 412 417 16,547,800
2007/11/15 424 444 423 432 28,778,300
2007/11/14 423 427 417 424 32,690,000
2007/11/13 421 423 407 408 40,875,200
2007/11/12 435 437 420 432 25,370,000
2007/11/09 447 458 442 446 20,827,500
2007/11/08 446 447 436 444 27,631,200
2007/11/07 467 481 460 461 38,695,800
2007/11/06 456 475 451 458 31,604,500
2007/11/05 488 490 455 461 33,375,100
2007/11/02 493 504 491 493 20,888,800
2007/11/01 527 528 504 508 21,973,600
2007/10/31 528 528 511 521 13,015,400
2007/10/30 530 535 517 527 24,352,900
2007/10/29 522 526 516 526 13,510,700
2007/10/26 504 512 497 512 14,656,400
2007/10/25 510 518 497 499 15,750,600
2007/10/24 516 526 509 514 18,811,200
2007/10/23 508 513 500 501 11,125,600
2007/10/22 486 505 482 499 16,326,900
2007/10/19 533 537 521 521 12,367,100
2007/10/18 527 535 522 532 17,193,500
2007/10/17 528 532 503 513 24,946,800
2007/10/16 539 546 530 535 16,605,900
2007/10/15 554 556 546 547 9,906,900
2007/10/12 548 554 542 548 18,647,100
2007/10/11 535 556 535 553 34,505,300
2007/10/10 543 548 528 534 16,631,900
2007/10/09 536 545 529 537 31,425,600
2007/10/05 522 532 520 526 12,545,400
2007/10/04 523 540 510 522 34,074,300
2007/10/03 499 527 496 526 38,740,100
2007/10/02 500 502 495 498 15,130,300
2007/10/01 497 499 481 490 19,417,200
2007/09/28 503 504 496 500 17,501,100
2007/09/27 500 507 492 502 30,692,900
2007/09/26 494 497 488 493 22,955,600
2007/09/25 486 496 476 495 31,999,800
2007/09/21 479 492 472 489 51,368,600
2007/09/20 460 483 460 481 59,014,400
2007/09/19 430 455 426 455 48,185,300
2007/09/18 418 420 406 407 21,501,800
2007/09/14 434 437 419 426 27,632,000
2007/09/13 430 437 426 430 23,067,600
2007/09/12 440 444 419 426 27,298,700
2007/09/11 428 436 415 434 25,505,800
2007/09/10 421 430 420 424 26,511,400
2007/09/07 449 455 444 446 26,299,200
2007/09/06 451 459 440 455 30,607,000
2007/09/05 485 487 456 461 33,985,900
2007/09/04 488 490 478 481 13,592,600
2007/09/03 484 492 481 487 24,295,100
2007/08/31 469 485 467 484 28,594,700
2007/08/30 471 477 465 468 21,373,300
2007/08/29 445 461 443 461 27,715,400
2007/08/28 465 477 463 463 21,579,700
2007/08/27 495 497 471 472 31,804,100
2007/08/24 485 491 480 485 18,447,500
2007/08/23 478 494 475 493 31,072,800
2007/08/22 464 467 456 458 22,899,300
2007/08/21 461 478 456 473 34,311,500
2007/08/20 453 469 447 461 42,333,400
2007/08/17 472 475 414 418 47,388,700
2007/08/16 492 493 464 482 41,272,600
2007/08/15 510 513 502 507 32,336,900
2007/08/14 520 532 515 529 32,765,100
2007/08/13 508 525 505 510 32,184,200
2007/08/10 515 518 497 501 46,006,900
2007/08/09 541 555 528 542 39,452,300
2007/08/08 550 562 525 531 47,708,600
2007/08/07 582 585 547 550 39,399,100
2007/08/06 573 581 563 578 29,492,200
2007/08/03 587 595 579 586 32,595,100
2007/08/02 588 591 555 573 45,382,800
2007/08/01 601 614 570 574 67,686,300
2007/07/31 605 609 588 602 52,078,400
2007/07/30 542 588 541 587 51,361,800
2007/07/27 540 556 538 548 39,950,800
2007/07/26 584 585 563 563 24,590,800
2007/07/25 571 589 570 589 35,712,400
2007/07/24 609 611 588 590 26,629,500
2007/07/23 602 610 598 603 24,065,500
2007/07/20 610 627 606 610 64,911,100
2007/07/19 619 621 604 606 37,350,600
2007/07/18 618 624 602 607 89,208,200
2007/07/17 579 611 578 608 106,865,900
2007/07/13 574 575 565 572 20,471,800
2007/07/12 572 573 552 558 17,299,200
2007/07/11 565 570 559 565 20,919,200
2007/07/10 569 581 568 574 35,907,700
2007/07/09 569 572 561 571 18,714,600
2007/07/06 565 569 558 564 18,719,300
2007/07/05 572 572 564 567 15,353,700
2007/07/04 565 574 563 571 30,249,800
2007/07/03 568 569 558 559 17,971,000
2007/07/02 562 569 556 564 26,168,600
2007/06/29 554 559 549 552 20,339,400
2007/06/28 542 550 529 550 24,146,500
2007/06/27 546 546 536 536 18,439,000
2007/06/26 555 558 541 545 26,018,500
2007/06/25 573 575 555 556 23,538,300
2007/06/22 578 580 572 577 17,007,100
2007/06/21 557 583 556 580 35,371,100
2007/06/20 571 572 560 561 16,122,100
2007/06/19 571 577 568 568 15,957,900
2007/06/18 580 585 574 574 19,877,300
2007/06/15 562 574 557 574 25,305,600
2007/06/14 558 563 554 554 16,119,100
2007/06/13 541 557 540 552 24,786,600
2007/06/12 564 569 544 561 31,437,100
2007/06/11 581 586 548 557 46,796,000
2007/06/08 578 584 568 571 59,943,000
2007/06/07 557 592 556 590 101,847,400
2007/06/06 540 564 539 564 48,800,200
2007/06/05 551 553 534 535 27,158,000
2007/06/04 559 562 545 548 38,433,500
2007/06/01 537 553 535 548 79,317,800
2007/05/31 526 530 523 529 36,979,000
2007/05/30 520 527 516 517 30,547,000
2007/05/29 512 522 512 520 12,473,000
2007/05/28 516 522 512 517 21,102,500
2007/05/25 510 512 498 507 19,936,600
2007/05/24 510 522 508 517 31,998,300
2007/05/23 520 524 510 510 21,553,000
2007/05/22 504 519 500 519 27,795,500
2007/05/21 483 507 482 502 26,928,900
2007/05/18 490 493 479 483 15,266,200
2007/05/17 490 495 488 489 11,773,900
2007/05/16 496 504 485 491 25,539,200
2007/05/15 501 508 494 498 24,994,100
2007/05/14 518 520 497 501 32,784,200
2007/05/11 492 511 487 507 32,468,700
2007/05/10 512 512 498 498 36,944,200
2007/05/09 480 512 475 512 46,996,200
2007/05/08 491 493 481 481 16,014,600
2007/05/07 478 490 475 490 23,287,800
2007/05/02 450 466 449 465 18,731,100
2007/05/01 457 457 446 447 11,556,000
2007/04/27 461 470 445 456 24,424,700
2007/04/26 445 464 437 461 21,436,800
2007/04/25 455 456 441 443 11,252,800
2007/04/24 454 457 448 457 10,933,200
2007/04/23 471 473 450 459 18,720,500
2007/04/20 483 483 467 467 16,169,400
2007/04/19 488 491 484 485 8,901,200
2007/04/18 486 491 484 489 6,857,500
2007/04/17 487 490 485 485 9,237,500
2007/04/16 490 491 483 484 7,094,900
2007/04/13 493 494 486 486 9,798,300
2007/04/12 486 492 485 490 7,375,900
2007/04/11 494 495 487 489 8,682,200
2007/04/10 482 497 480 491 18,077,000
2007/04/09 486 488 479 481 9,560,800
2007/04/06 493 495 481 484 8,210,400
2007/04/05 493 496 486 495 16,218,600
2007/04/04 486 494 482 493 18,856,900
2007/04/03 472 480 466 480 21,431,600
2007/04/02 492 495 465 468 20,924,600
2007/03/30 498 499 490 491 9,071,900
2007/03/29 489 497 481 496 14,335,500
2007/03/28 501 504 489 495 13,388,300
2007/03/27 498 508 497 502 10,914,700
2007/03/26 501 506 499 502 12,490,200
2007/03/23 506 510 496 497 22,066,500
2007/03/22 505 513 500 503 28,014,800
2007/03/20 500 504 494 497 12,676,800
2007/03/19 487 500 484 498 16,173,500
2007/03/16 503 504 488 492 24,771,500
2007/03/15 498 510 491 506 35,883,600
2007/03/14 496 500 486 486 55,890,900
2007/03/13 525 535 521 521 41,205,000
2007/03/12 516 531 515 531 56,173,500
2007/03/09 515 520 506 506 31,476,000
2007/03/08 483 510 480 509 32,851,200
2007/03/07 510 512 486 488 47,116,400
2007/03/06 483 500 481 494 51,923,400
2007/03/05 490 494 457 459 57,957,800
2007/03/02 513 518 505 506 44,259,200
2007/03/01 534 536 505 523 52,817,600
2007/02/28 494 528 490 528 89,977,200
2007/02/27 570 577 545 549 76,148,600
2007/02/26 540 559 537 553 47,066,900
2007/02/23 536 544 533 538 47,420,400
2007/02/22 521 539 516 539 60,884,500
2007/02/21 498 523 496 513 71,184,400
2007/02/20 499 501 493 497 22,048,800
2007/02/19 490 505 485 501 28,148,100
2007/02/16 496 502 491 494 26,012,200
2007/02/15 512 513 493 500 37,796,400
2007/02/14 512 516 502 503 61,714,900
2007/02/13 479 507 477 506 76,813,300
2007/02/09 463 485 457 478 51,451,600
2007/02/08 483 488 464 468 57,328,100
2007/02/07 469 484 468 482 78,943,600
2007/02/06 454 468 451 466 48,149,100
2007/02/05 459 464 450 459 65,774,500
2007/02/02 430 453 429 451 77,729,900
2007/02/01 432 438 422 427 49,944,300
2007/01/31 413 435 410 427 68,936,800
2007/01/30 435 440 403 408 50,373,600
2007/01/29 425 433 422 430 38,681,500
2007/01/26 408 421 407 421 18,077,000
2007/01/25 423 425 412 412 32,099,800
2007/01/24 408 417 406 416 37,043,700
2007/01/23 402 408 401 404 26,681,900
2007/01/22 406 411 398 399 41,865,200
2007/01/19 383 397 381 396 41,471,500
2007/01/18 372 381 370 381 22,324,900
2007/01/17 371 375 369 373 15,201,100
2007/01/16 370 371 369 371 4,580,600
2007/01/15 372 373 368 371 6,192,800
2007/01/12 374 376 371 371 14,461,200
2007/01/11 370 379 370 371 20,048,600
2007/01/10 371 372 368 369 5,512,200
2007/01/09 368 374 367 370 8,854,200
2007/01/05 362 370 361 365 8,827,600
2007/01/04 364 365 362 363 2,460,400

このページの先頭へ