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 |
---|---|---|---|---|---|
2018/12/28 | 379 | 385 | 378 | 382 | 8,259,900 |
2018/12/27 | 379 | 385 | 375 | 383 | 11,792,200 |
2018/12/26 | 364 | 370 | 358 | 363 | 8,871,300 |
2018/12/25 | 370 | 372 | 358 | 359 | 9,059,800 |
2018/12/21 | 390 | 395 | 381 | 383 | 15,194,700 |
2018/12/20 | 401 | 404 | 391 | 393 | 11,672,800 |
2018/12/19 | 408 | 410 | 402 | 403 | 9,248,600 |
2018/12/18 | 402 | 410 | 401 | 408 | 10,025,000 |
2018/12/17 | 409 | 415 | 407 | 408 | 6,133,800 |
2018/12/14 | 416 | 417 | 408 | 412 | 7,898,100 |
2018/12/13 | 415 | 419 | 411 | 415 | 10,017,900 |
2018/12/12 | 401 | 412 | 400 | 411 | 13,310,100 |
2018/12/11 | 403 | 405 | 392 | 395 | 10,618,900 |
2018/12/10 | 403 | 403 | 397 | 403 | 7,374,700 |
2018/12/07 | 405 | 409 | 403 | 408 | 7,244,300 |
2018/12/06 | 406 | 411 | 401 | 403 | 10,799,400 |
2018/12/05 | 397 | 409 | 396 | 408 | 11,201,900 |
2018/12/04 | 411 | 412 | 401 | 402 | 10,656,200 |
2018/12/03 | 407 | 412 | 406 | 410 | 8,041,300 |
2018/11/30 | 401 | 405 | 400 | 402 | 11,361,100 |
2018/11/29 | 403 | 407 | 400 | 401 | 6,547,400 |
2018/11/28 | 396 | 401 | 391 | 401 | 12,318,900 |
2018/11/27 | 397 | 400 | 392 | 393 | 11,581,900 |
2018/11/26 | 382 | 393 | 382 | 393 | 9,158,600 |
2018/11/22 | 391 | 395 | 386 | 387 | 8,372,900 |
2018/11/21 | 391 | 394 | 386 | 392 | 11,842,700 |
2018/11/20 | 387 | 404 | 386 | 401 | 15,374,200 |
2018/11/19 | 402 | 407 | 394 | 395 | 9,951,000 |
2018/11/16 | 412 | 414 | 402 | 405 | 13,246,900 |
2018/11/15 | 415 | 418 | 412 | 414 | 10,882,000 |
2018/11/14 | 412 | 422 | 410 | 416 | 13,589,300 |
2018/11/13 | 413 | 421 | 412 | 413 | 12,470,800 |
2018/11/12 | 419 | 422 | 417 | 421 | 8,906,800 |
2018/11/09 | 417 | 423 | 416 | 419 | 12,734,500 |
2018/11/08 | 417 | 424 | 416 | 422 | 16,546,000 |
2018/11/07 | 411 | 418 | 406 | 409 | 14,322,800 |
2018/11/06 | 400 | 415 | 400 | 413 | 16,983,700 |
2018/11/05 | 389 | 399 | 388 | 397 | 15,091,100 |
2018/11/02 | 386 | 394 | 383 | 393 | 16,181,700 |
2018/11/01 | 379 | 391 | 375 | 382 | 18,812,600 |
2018/10/31 | 381 | 382 | 376 | 380 | 8,739,400 |
2018/10/30 | 376 | 381 | 373 | 379 | 17,475,700 |
2018/10/29 | 376 | 380 | 372 | 376 | 11,185,200 |
2018/10/26 | 375 | 375 | 366 | 370 | 12,329,000 |
2018/10/25 | 375 | 378 | 371 | 371 | 12,418,900 |
2018/10/24 | 390 | 391 | 383 | 385 | 9,985,000 |
2018/10/23 | 394 | 395 | 385 | 385 | 11,554,000 |
2018/10/22 | 394 | 399 | 392 | 397 | 7,159,200 |
2018/10/19 | 397 | 400 | 394 | 396 | 9,417,900 |
2018/10/18 | 405 | 410 | 400 | 402 | 9,864,300 |
2018/10/17 | 410 | 411 | 404 | 405 | 11,192,600 |
2018/10/16 | 394 | 406 | 393 | 405 | 12,955,400 |
2018/10/15 | 395 | 399 | 392 | 396 | 12,618,500 |
2018/10/12 | 394 | 397 | 391 | 394 | 12,045,400 |
2018/10/11 | 399 | 406 | 394 | 397 | 15,764,900 |
2018/10/10 | 415 | 419 | 411 | 415 | 8,859,300 |
2018/10/09 | 413 | 418 | 412 | 413 | 10,444,600 |
2018/10/05 | 417 | 422 | 416 | 417 | 11,791,200 |
2018/10/04 | 420 | 425 | 419 | 423 | 15,304,800 |
2018/10/03 | 420 | 422 | 411 | 414 | 14,672,300 |
2018/10/02 | 415 | 422 | 415 | 420 | 16,837,200 |
2018/10/01 | 409 | 414 | 406 | 411 | 9,050,700 |
2018/09/28 | 407 | 412 | 405 | 410 | 9,393,800 |
2018/09/27 | 403 | 407 | 402 | 403 | 9,305,400 |
2018/09/26 | 410 | 410 | 402 | 405 | 10,424,000 |
2018/09/25 | 411 | 416 | 410 | 416 | 9,393,900 |
2018/09/21 | 409 | 411 | 407 | 411 | 10,564,000 |
2018/09/20 | 405 | 407 | 402 | 406 | 9,058,000 |
2018/09/19 | 403 | 405 | 400 | 403 | 9,617,500 |
2018/09/18 | 389 | 402 | 389 | 400 | 10,785,600 |
2018/09/14 | 389 | 393 | 388 | 390 | 9,701,000 |
2018/09/13 | 381 | 387 | 381 | 385 | 9,077,000 |
2018/09/12 | 381 | 385 | 379 | 381 | 9,649,000 |
2018/09/11 | 381 | 383 | 378 | 378 | 6,370,800 |
2018/09/10 | 378 | 382 | 378 | 381 | 6,606,300 |
2018/09/07 | 380 | 384 | 378 | 380 | 8,549,200 |
2018/09/06 | 380 | 386 | 380 | 383 | 7,431,100 |
2018/09/05 | 382 | 382 | 377 | 379 | 5,624,400 |
2018/09/04 | 383 | 383 | 379 | 381 | 7,398,900 |
2018/09/03 | 386 | 387 | 382 | 383 | 7,093,500 |
2018/08/31 | 387 | 390 | 386 | 387 | 6,789,300 |
2018/08/30 | 393 | 394 | 390 | 391 | 6,948,600 |
2018/08/29 | 389 | 391 | 387 | 389 | 6,496,900 |
2018/08/28 | 393 | 396 | 389 | 389 | 7,358,900 |
2018/08/27 | 386 | 392 | 386 | 390 | 5,880,200 |
2018/08/24 | 389 | 391 | 383 | 385 | 8,088,300 |
2018/08/23 | 388 | 389 | 383 | 384 | 6,803,200 |
2018/08/22 | 383 | 387 | 381 | 386 | 6,467,600 |
2018/08/21 | 380 | 381 | 378 | 379 | 5,773,300 |
2018/08/20 | 381 | 383 | 379 | 383 | 4,132,700 |
2018/08/17 | 383 | 384 | 375 | 383 | 6,437,600 |
2018/08/16 | 379 | 381 | 374 | 380 | 10,263,500 |
2018/08/15 | 388 | 391 | 382 | 383 | 6,380,700 |
2018/08/14 | 385 | 388 | 383 | 387 | 7,555,000 |
2018/08/13 | 391 | 391 | 384 | 385 | 9,365,500 |
2018/08/10 | 398 | 398 | 393 | 394 | 6,006,800 |
2018/08/09 | 397 | 399 | 395 | 398 | 5,706,600 |
2018/08/08 | 403 | 403 | 398 | 399 | 10,516,100 |
2018/08/07 | 394 | 403 | 393 | 402 | 11,050,000 |
2018/08/06 | 396 | 396 | 390 | 393 | 12,304,200 |
2018/08/03 | 406 | 406 | 395 | 395 | 9,438,400 |
2018/08/02 | 414 | 415 | 401 | 402 | 14,703,000 |
2018/08/01 | 413 | 422 | 408 | 409 | 23,616,200 |
2018/07/31 | 408 | 410 | 403 | 405 | 8,404,600 |
2018/07/30 | 411 | 417 | 410 | 411 | 8,342,100 |
2018/07/27 | 411 | 416 | 409 | 414 | 8,322,500 |
2018/07/26 | 410 | 416 | 409 | 411 | 8,280,400 |
2018/07/25 | 403 | 410 | 402 | 409 | 9,354,900 |
2018/07/24 | 397 | 402 | 396 | 402 | 6,333,400 |
2018/07/23 | 395 | 397 | 392 | 395 | 9,790,700 |
2018/07/20 | 400 | 401 | 396 | 399 | 10,182,200 |
2018/07/19 | 407 | 408 | 402 | 402 | 5,451,200 |
2018/07/18 | 409 | 411 | 404 | 407 | 10,985,000 |
2018/07/17 | 400 | 405 | 397 | 405 | 8,151,300 |
2018/07/13 | 398 | 401 | 394 | 398 | 8,596,800 |
2018/07/12 | 401 | 402 | 395 | 396 | 11,195,200 |
2018/07/11 | 403 | 405 | 399 | 401 | 9,088,900 |
2018/07/10 | 407 | 411 | 405 | 405 | 9,419,900 |
2018/07/09 | 401 | 404 | 397 | 403 | 6,016,700 |
2018/07/06 | 393 | 406 | 392 | 402 | 13,611,600 |
2018/07/05 | 391 | 392 | 386 | 387 | 7,261,400 |
2018/07/04 | 392 | 395 | 389 | 392 | 9,568,300 |
2018/07/03 | 399 | 399 | 389 | 393 | 12,119,100 |
2018/07/02 | 402 | 406 | 396 | 397 | 10,210,800 |
2018/06/29 | 404 | 406 | 400 | 402 | 6,443,600 |
2018/06/28 | 401 | 407 | 400 | 403 | 9,953,800 |
2018/06/27 | 405 | 407 | 398 | 401 | 8,969,200 |
2018/06/26 | 400 | 404 | 394 | 402 | 12,344,700 |
2018/06/25 | 406 | 410 | 404 | 405 | 9,950,800 |
2018/06/22 | 397 | 405 | 396 | 403 | 11,670,800 |
2018/06/21 | 405 | 407 | 401 | 403 | 11,432,400 |
2018/06/20 | 409 | 410 | 394 | 405 | 17,822,900 |
2018/06/19 | 409 | 419 | 408 | 410 | 16,204,300 |
2018/06/18 | 410 | 410 | 404 | 409 | 8,426,400 |
2018/06/15 | 409 | 414 | 408 | 412 | 17,725,400 |
2018/06/14 | 407 | 408 | 403 | 405 | 6,994,800 |
2018/06/13 | 410 | 414 | 407 | 410 | 9,094,800 |
2018/06/12 | 404 | 411 | 402 | 410 | 14,476,400 |
2018/06/11 | 401 | 404 | 396 | 399 | 9,205,800 |
2018/06/08 | 403 | 407 | 402 | 403 | 8,147,300 |
2018/06/07 | 405 | 408 | 402 | 405 | 10,627,800 |
2018/06/06 | 392 | 401 | 392 | 399 | 13,202,100 |
2018/06/05 | 395 | 396 | 388 | 392 | 13,510,300 |
2018/06/04 | 395 | 398 | 391 | 394 | 11,312,700 |
2018/06/01 | 387 | 393 | 385 | 389 | 11,908,800 |
2018/05/31 | 396 | 397 | 387 | 388 | 13,849,600 |
2018/05/30 | 390 | 391 | 385 | 390 | 11,924,600 |
2018/05/29 | 395 | 400 | 392 | 397 | 12,910,500 |
2018/05/28 | 404 | 404 | 396 | 397 | 11,406,000 |
2018/05/25 | 403 | 409 | 401 | 406 | 11,337,600 |
2018/05/24 | 410 | 411 | 404 | 406 | 15,073,800 |
2018/05/23 | 424 | 424 | 410 | 411 | 16,494,000 |
2018/05/22 | 422 | 429 | 421 | 426 | 12,086,200 |
2018/05/21 | 429 | 429 | 421 | 424 | 9,022,900 |
2018/05/18 | 430 | 431 | 426 | 429 | 8,745,700 |
2018/05/17 | 427 | 433 | 425 | 429 | 12,053,400 |
2018/05/16 | 422 | 427 | 419 | 424 | 11,079,400 |
2018/05/15 | 419 | 427 | 419 | 423 | 9,841,500 |
2018/05/14 | 418 | 422 | 413 | 420 | 13,426,200 |
2018/05/11 | 419 | 424 | 417 | 420 | 11,975,600 |
2018/05/10 | 410 | 421 | 406 | 419 | 19,087,400 |
2018/05/09 | 410 | 415 | 405 | 409 | 19,742,200 |
2018/05/08 | 405 | 423 | 404 | 412 | 27,719,800 |
2018/05/07 | 392 | 410 | 392 | 409 | 23,868,000 |
2018/05/02 | 380 | 390 | 376 | 390 | 19,327,100 |
2018/05/01 | 361 | 379 | 358 | 379 | 21,829,000 |
2018/04/27 | 364 | 367 | 360 | 361 | 8,540,400 |
2018/04/26 | 366 | 367 | 362 | 363 | 7,015,600 |
2018/04/25 | 360 | 365 | 359 | 364 | 8,746,500 |
2018/04/24 | 358 | 363 | 356 | 363 | 10,440,000 |
2018/04/23 | 355 | 358 | 353 | 355 | 5,159,300 |
2018/04/20 | 350 | 356 | 350 | 353 | 7,496,400 |
2018/04/19 | 344 | 354 | 344 | 351 | 14,425,700 |
2018/04/18 | 342 | 344 | 341 | 344 | 5,086,200 |
2018/04/17 | 342 | 343 | 338 | 341 | 9,029,600 |
2018/04/16 | 344 | 346 | 342 | 343 | 8,317,500 |
2018/04/13 | 343 | 346 | 341 | 343 | 7,443,100 |
2018/04/12 | 347 | 347 | 340 | 341 | 10,458,600 |
2018/04/11 | 338 | 348 | 338 | 345 | 13,116,600 |
2018/04/10 | 332 | 340 | 331 | 338 | 12,800,400 |
2018/04/09 | 334 | 336 | 331 | 333 | 11,116,300 |
2018/04/06 | 335 | 338 | 334 | 335 | 8,231,400 |
2018/04/05 | 335 | 338 | 332 | 335 | 9,880,800 |
2018/04/04 | 338 | 340 | 333 | 335 | 10,218,200 |
2018/04/03 | 335 | 337 | 334 | 335 | 8,273,000 |
2018/04/02 | 340 | 344 | 340 | 340 | 4,758,000 |
2018/03/30 | 338 | 343 | 336 | 341 | 10,017,700 |
2018/03/29 | 341 | 342 | 332 | 335 | 9,659,900 |
2018/03/28 | 330 | 335 | 329 | 335 | 10,483,000 |
2018/03/27 | 333 | 342 | 331 | 342 | 12,896,500 |
2018/03/26 | 334 | 335 | 325 | 328 | 15,450,800 |
2018/03/23 | 333 | 336 | 332 | 335 | 18,404,500 |
2018/03/22 | 342 | 344 | 339 | 342 | 9,537,500 |
2018/03/20 | 333 | 340 | 333 | 339 | 8,973,700 |
2018/03/19 | 336 | 338 | 333 | 334 | 6,692,000 |
2018/03/16 | 341 | 342 | 338 | 339 | 6,769,700 |
2018/03/15 | 342 | 343 | 338 | 341 | 6,907,500 |
2018/03/14 | 341 | 345 | 341 | 343 | 6,578,000 |
2018/03/13 | 343 | 347 | 342 | 346 | 8,319,500 |
2018/03/12 | 342 | 348 | 341 | 346 | 11,976,000 |
2018/03/09 | 340 | 342 | 334 | 335 | 16,272,300 |
2018/03/08 | 336 | 339 | 333 | 336 | 10,824,300 |
2018/03/07 | 335 | 337 | 332 | 334 | 11,449,200 |
2018/03/06 | 339 | 343 | 334 | 335 | 11,894,700 |
2018/03/05 | 342 | 342 | 332 | 333 | 13,478,300 |
2018/03/02 | 341 | 345 | 340 | 341 | 10,475,800 |
2018/03/01 | 348 | 350 | 345 | 347 | 10,694,600 |
2018/02/28 | 353 | 356 | 351 | 352 | 11,265,100 |
2018/02/27 | 355 | 359 | 354 | 356 | 8,685,700 |
2018/02/26 | 348 | 352 | 346 | 351 | 10,778,700 |
2018/02/23 | 338 | 345 | 337 | 344 | 11,210,600 |
2018/02/22 | 343 | 343 | 333 | 334 | 17,661,700 |
2018/02/21 | 347 | 349 | 343 | 344 | 11,255,800 |
2018/02/20 | 345 | 347 | 343 | 346 | 8,822,400 |
2018/02/19 | 340 | 348 | 339 | 347 | 7,704,800 |
2018/02/16 | 340 | 342 | 338 | 338 | 9,299,500 |
2018/02/15 | 337 | 339 | 333 | 338 | 11,709,000 |
2018/02/14 | 336 | 340 | 334 | 335 | 13,527,000 |
2018/02/13 | 345 | 346 | 334 | 334 | 13,786,300 |
2018/02/09 | 336 | 341 | 334 | 341 | 15,136,700 |
2018/02/08 | 343 | 345 | 341 | 343 | 11,345,300 |
2018/02/07 | 355 | 356 | 341 | 341 | 13,458,100 |
2018/02/06 | 343 | 345 | 336 | 342 | 20,766,900 |
2018/02/05 | 362 | 363 | 356 | 356 | 11,181,700 |
2018/02/02 | 357 | 369 | 357 | 366 | 18,422,500 |
2018/02/01 | 353 | 358 | 352 | 357 | 5,574,200 |
2018/01/31 | 352 | 360 | 351 | 352 | 12,838,500 |
2018/01/30 | 361 | 362 | 355 | 356 | 9,421,600 |
2018/01/29 | 362 | 364 | 359 | 362 | 6,463,100 |
2018/01/26 | 363 | 366 | 359 | 362 | 8,703,600 |
2018/01/25 | 362 | 365 | 359 | 363 | 12,861,000 |
2018/01/24 | 363 | 366 | 360 | 363 | 10,214,000 |
2018/01/23 | 365 | 365 | 362 | 363 | 5,462,200 |
2018/01/22 | 362 | 368 | 361 | 362 | 7,245,400 |
2018/01/19 | 362 | 365 | 361 | 364 | 7,878,000 |
2018/01/18 | 371 | 371 | 360 | 360 | 15,570,900 |
2018/01/17 | 370 | 372 | 368 | 369 | 7,325,500 |
2018/01/16 | 375 | 376 | 372 | 373 | 5,562,700 |
2018/01/15 | 374 | 377 | 372 | 373 | 7,760,100 |
2018/01/12 | 371 | 374 | 367 | 369 | 14,127,900 |
2018/01/11 | 359 | 367 | 358 | 367 | 15,135,100 |
2018/01/10 | 357 | 360 | 356 | 360 | 9,679,900 |
2018/01/09 | 361 | 363 | 354 | 355 | 17,665,000 |
2018/01/05 | 360 | 362 | 356 | 358 | 9,321,700 |
2018/01/04 | 351 | 355 | 351 | 355 | 13,069,400 |