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
2008/12/30 147 149 146 147 5,592,100
2008/12/29 146 148 144 147 6,849,900
2008/12/26 141 146 141 146 7,863,800
2008/12/25 141 142 140 140 3,667,600
2008/12/24 141 142 139 139 6,824,300
2008/12/22 146 147 142 143 11,178,600
2008/12/19 143 144 137 139 10,077,700
2008/12/18 139 145 138 144 8,841,500
2008/12/17 150 152 137 142 17,361,800
2008/12/16 145 150 142 146 15,854,100
2008/12/15 141 146 140 144 9,263,300
2008/12/12 145 146 136 137 19,012,700
2008/12/11 137 147 135 146 22,345,600
2008/12/10 131 138 131 138 11,446,700
2008/12/09 132 135 130 131 10,268,400
2008/12/08 128 130 124 130 11,498,000
2008/12/05 125 127 123 126 10,542,800
2008/12/04 130 131 123 124 20,760,400
2008/12/03 135 136 131 131 8,932,600
2008/12/02 136 138 133 133 13,159,000
2008/12/01 145 147 142 144 9,693,800
2008/11/28 139 146 138 145 17,358,700
2008/11/27 138 141 136 138 11,981,000
2008/11/26 135 139 133 134 8,713,100
2008/11/25 144 144 135 137 16,403,000
2008/11/21 118 135 117 134 21,392,700
2008/11/20 132 134 125 127 27,521,500
2008/11/19 146 147 140 141 10,730,500
2008/11/18 145 150 143 145 16,884,500
2008/11/17 150 153 147 147 14,837,300
2008/11/14 158 159 151 152 16,881,100
2008/11/13 151 153 149 151 12,240,200
2008/11/12 159 160 156 156 14,320,300
2008/11/11 161 168 160 162 19,274,700
2008/11/10 163 165 160 163 19,738,600
2008/11/07 156 161 153 157 34,243,000
2008/11/06 165 172 164 165 27,578,800
2008/11/05 169 180 167 178 47,223,200
2008/11/04 167 168 159 161 25,390,300
2008/10/31 160 167 156 160 36,229,200
2008/10/30 156 167 153 163 65,084,300
2008/10/29 167 168 143 150 35,542,400
2008/10/28 135 149 131 147 35,017,500
2008/10/27 153 160 140 140 23,246,200
2008/10/24 165 165 157 158 13,906,500
2008/10/23 165 168 156 168 22,357,400
2008/10/22 181 187 175 175 19,832,200
2008/10/21 190 196 187 190 22,657,100
2008/10/20 171 181 169 179 19,318,200
2008/10/17 175 176 161 166 22,429,500
2008/10/16 170 173 166 169 23,101,600
2008/10/15 193 196 185 194 24,049,800
2008/10/14 198 208 189 202 39,560,000
2008/10/10 151 172 147 163 39,641,700
2008/10/09 172 181 168 171 46,447,000
2008/10/08 179 183 165 170 29,011,300
2008/10/07 177 191 176 189 45,491,800
2008/10/06 205 207 187 192 28,002,000
2008/10/03 219 222 208 213 22,066,900
2008/10/02 239 240 222 224 15,436,400
2008/10/01 245 248 236 238 18,760,300
2008/09/30 235 244 234 238 15,975,500
2008/09/29 270 270 254 255 10,452,000
2008/09/26 281 282 266 269 9,113,200
2008/09/25 282 283 276 279 10,009,500
2008/09/24 284 292 280 291 10,385,700
2008/09/22 291 298 290 291 16,920,500
2008/09/19 268 277 266 277 14,121,900
2008/09/18 253 259 250 259 14,149,300
2008/09/17 267 268 256 260 11,520,800
2008/09/16 255 264 253 257 15,974,900
2008/09/12 271 278 268 275 9,766,600
2008/09/11 274 280 266 267 9,866,200
2008/09/10 269 279 266 274 9,715,100
2008/09/09 285 286 275 276 9,053,800
2008/09/08 284 292 282 289 12,227,900
2008/09/05 262 277 262 272 24,329,200
2008/09/04 287 289 275 277 27,784,200
2008/09/03 305 305 291 295 31,312,700
2008/09/02 310 314 305 307 8,624,100
2008/09/01 312 313 310 311 3,697,100
2008/08/29 312 315 308 315 12,978,800
2008/08/28 314 314 310 311 5,063,000
2008/08/27 314 317 311 312 7,235,600
2008/08/26 318 319 314 316 6,530,600
2008/08/25 322 324 318 323 6,024,600
2008/08/22 330 334 319 321 14,327,600
2008/08/21 318 329 317 327 17,268,300
2008/08/20 310 315 309 313 6,813,100
2008/08/19 311 313 309 309 5,606,000
2008/08/18 308 317 307 316 11,960,600
2008/08/15 311 312 307 311 8,979,700
2008/08/14 311 315 308 312 12,382,600
2008/08/13 314 316 307 309 14,189,500
2008/08/12 326 326 315 316 8,292,200
2008/08/11 326 327 323 324 8,720,600
2008/08/08 315 327 312 323 11,454,400
2008/08/07 325 331 318 320 13,409,300
2008/08/06 315 326 311 325 16,687,200
2008/08/05 314 315 306 307 15,381,700
2008/08/04 323 326 317 317 15,253,800
2008/08/01 328 333 321 323 15,476,400
2008/07/31 342 344 327 333 15,979,200
2008/07/30 331 345 328 342 30,406,700
2008/07/29 320 329 320 327 17,061,300
2008/07/28 323 326 321 322 9,722,500
2008/07/25 331 331 319 320 14,797,200
2008/07/24 336 338 333 337 7,887,600
2008/07/23 325 337 323 332 12,406,300
2008/07/22 318 327 315 325 13,041,700
2008/07/18 320 324 315 315 8,944,200
2008/07/17 322 324 315 317 11,035,800
2008/07/16 329 329 315 317 14,327,200
2008/07/15 336 338 330 332 16,911,100
2008/07/14 333 341 330 333 11,555,400
2008/07/11 332 336 327 333 13,850,600
2008/07/10 322 329 320 328 13,571,900
2008/07/09 333 337 327 328 13,232,400
2008/07/08 339 340 328 329 14,974,700
2008/07/07 336 339 330 337 13,135,800
2008/07/04 342 344 335 339 10,085,800
2008/07/03 345 347 339 343 11,987,500
2008/07/02 360 364 347 350 12,445,000
2008/07/01 356 367 356 361 16,339,400
2008/06/30 355 360 353 354 8,029,200
2008/06/27 349 355 348 353 9,923,200
2008/06/26 360 363 356 356 7,257,900
2008/06/25 363 365 356 360 10,324,500
2008/06/24 368 373 365 366 9,869,300
2008/06/23 359 370 355 364 11,354,000
2008/06/20 370 371 362 366 9,967,500
2008/06/19 375 376 366 367 11,718,300
2008/06/18 375 380 374 379 8,803,300
2008/06/17 377 382 372 377 8,847,800
2008/06/16 370 378 369 376 11,553,400
2008/06/13 365 371 361 364 12,877,300
2008/06/12 364 365 358 360 15,662,000
2008/06/11 378 380 368 374 12,245,500
2008/06/10 390 392 376 376 10,112,500
2008/06/09 388 396 388 388 9,169,200
2008/06/06 396 399 391 391 10,640,800
2008/06/05 394 396 386 387 16,640,600
2008/06/04 398 401 392 394 12,347,800
2008/06/03 400 406 397 398 10,800,400
2008/06/02 405 407 402 405 12,167,100
2008/05/30 399 403 397 402 12,004,800
2008/05/29 399 403 396 396 11,554,600
2008/05/28 407 407 394 394 11,723,000
2008/05/27 402 408 400 408 12,799,700
2008/05/26 405 410 399 400 14,386,600
2008/05/23 417 418 405 406 17,009,300
2008/05/22 399 414 394 413 18,321,300
2008/05/21 404 409 400 404 17,189,600
2008/05/20 409 418 407 412 22,229,200
2008/05/19 408 413 404 406 32,474,800
2008/05/16 392 402 390 401 24,456,800
2008/05/15 390 401 385 385 24,753,500
2008/05/14 384 386 381 385 12,625,900
2008/05/13 389 391 378 384 13,819,200
2008/05/12 385 390 378 388 11,887,800
2008/05/09 404 404 391 393 7,608,500
2008/05/08 407 408 399 399 10,194,000
2008/05/07 401 412 400 408 20,954,800
2008/05/02 395 397 388 391 11,765,000
2008/05/01 395 405 385 387 19,316,600
2008/04/30 422 428 395 400 32,451,800
2008/04/28 419 420 415 419 8,050,000
2008/04/25 416 419 412 416 13,690,100
2008/04/24 407 417 405 413 30,503,100
2008/04/23 395 408 394 402 12,430,300
2008/04/22 402 403 396 396 8,932,100
2008/04/21 398 408 395 405 23,407,700
2008/04/18 392 395 382 391 11,109,100
2008/04/17 399 404 390 392 22,282,900
2008/04/16 391 395 388 395 19,471,100
2008/04/15 393 397 388 392 12,508,500
2008/04/14 380 388 378 388 8,933,500
2008/04/11 384 391 379 390 15,500,700
2008/04/10 376 388 370 383 16,427,800
2008/04/09 392 396 376 381 18,175,100
2008/04/08 391 400 386 389 22,009,600
2008/04/07 382 398 377 396 28,158,300
2008/04/04 368 381 364 373 38,252,400
2008/04/03 348 366 347 363 39,689,200
2008/04/02 342 345 335 338 14,727,500
2008/04/01 335 336 327 332 13,561,800
2008/03/31 336 338 327 330 8,708,500
2008/03/28 339 344 336 342 12,780,100
2008/03/27 341 344 337 342 8,186,000
2008/03/26 343 350 341 344 12,289,200
2008/03/25 343 344 335 343 13,378,600
2008/03/24 328 338 327 330 11,478,700
2008/03/21 330 332 319 326 12,774,200
2008/03/19 334 335 322 334 16,321,500
2008/03/18 322 326 314 319 13,825,200
2008/03/17 326 326 315 322 17,365,800
2008/03/14 346 350 325 332 19,378,300
2008/03/13 351 355 338 343 15,045,600
2008/03/12 371 372 352 356 18,669,200
2008/03/11 328 354 327 350 25,044,400
2008/03/10 369 371 340 342 22,202,300
2008/03/07 380 386 378 378 12,821,800
2008/03/06 386 401 383 395 18,327,100
2008/03/05 375 382 372 382 12,042,900
2008/03/04 379 382 370 377 12,672,000
2008/03/03 381 382 370 374 16,700,500
2008/02/29 401 403 390 402 16,458,000
2008/02/28 399 405 398 401 9,471,600
2008/02/27 407 408 398 403 12,575,000
2008/02/26 410 412 398 402 13,673,300
2008/02/25 409 411 400 403 17,027,200
2008/02/22 390 407 387 405 24,177,800
2008/02/21 398 400 390 393 13,212,300
2008/02/20 407 409 386 387 20,058,900
2008/02/19 398 409 394 402 26,537,700
2008/02/18 389 400 385 389 12,924,100
2008/02/15 377 393 373 389 21,097,300
2008/02/14 381 385 378 384 13,198,900
2008/02/13 371 375 364 366 12,824,000
2008/02/12 365 369 362 363 13,731,000
2008/02/08 385 388 366 367 17,520,300
2008/02/07 378 387 372 382 21,384,300
2008/02/06 379 385 375 375 24,607,700
2008/02/05 382 396 380 393 20,971,800
2008/02/04 383 389 381 385 22,358,700
2008/02/01 367 380 365 376 27,614,900
2008/01/31 357 368 353 363 29,049,700
2008/01/30 367 380 361 367 37,201,300
2008/01/29 362 365 356 362 23,732,400
2008/01/28 353 360 342 345 19,819,900
2008/01/25 346 360 343 360 32,491,100
2008/01/24 327 335 325 331 33,392,100
2008/01/23 326 327 312 319 32,010,700
2008/01/22 322 327 304 306 38,824,300
2008/01/21 348 351 336 338 23,696,400
2008/01/18 333 354 333 353 30,748,700
2008/01/17 342 353 338 346 29,847,700
2008/01/16 332 350 328 332 40,178,900
2008/01/15 375 380 356 357 20,389,500
2008/01/11 393 396 372 375 24,087,000
2008/01/10 402 404 390 390 15,635,900
2008/01/09 383 406 382 405 17,512,000
2008/01/08 380 396 378 396 14,618,500
2008/01/07 389 389 380 380 15,175,600
2008/01/04 395 400 389 392 11,269,000

このページの先頭へ