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 |
---|---|---|---|---|---|
2019/12/30 | 352 | 354 | 349 | 352 | 3,901,200 |
2019/12/27 | 355 | 356 | 353 | 353 | 3,276,700 |
2019/12/26 | 349 | 353 | 348 | 353 | 4,638,300 |
2019/12/25 | 351 | 352 | 349 | 349 | 2,676,400 |
2019/12/24 | 352 | 353 | 350 | 350 | 2,897,000 |
2019/12/23 | 356 | 357 | 352 | 352 | 4,382,900 |
2019/12/20 | 358 | 358 | 355 | 355 | 5,688,100 |
2019/12/19 | 356 | 358 | 355 | 358 | 4,392,400 |
2019/12/18 | 361 | 363 | 358 | 358 | 6,688,100 |
2019/12/17 | 360 | 361 | 359 | 361 | 3,619,500 |
2019/12/16 | 359 | 360 | 357 | 358 | 3,720,800 |
2019/12/13 | 357 | 359 | 355 | 358 | 7,210,700 |
2019/12/12 | 356 | 356 | 350 | 353 | 5,273,200 |
2019/12/11 | 357 | 358 | 354 | 355 | 6,977,700 |
2019/12/10 | 358 | 362 | 357 | 360 | 5,641,500 |
2019/12/09 | 358 | 360 | 356 | 357 | 7,586,700 |
2019/12/06 | 354 | 357 | 353 | 356 | 7,226,500 |
2019/12/05 | 350 | 354 | 348 | 354 | 7,760,900 |
2019/12/04 | 345 | 349 | 344 | 349 | 4,730,600 |
2019/12/03 | 349 | 352 | 346 | 347 | 8,013,300 |
2019/12/02 | 345 | 351 | 344 | 351 | 5,229,400 |
2019/11/29 | 346 | 347 | 343 | 344 | 5,429,000 |
2019/11/28 | 347 | 348 | 345 | 347 | 3,502,400 |
2019/11/27 | 344 | 347 | 343 | 347 | 3,931,900 |
2019/11/26 | 345 | 346 | 341 | 342 | 7,671,100 |
2019/11/25 | 342 | 345 | 341 | 344 | 4,667,300 |
2019/11/22 | 338 | 341 | 338 | 338 | 2,893,800 |
2019/11/21 | 342 | 343 | 336 | 340 | 6,942,400 |
2019/11/20 | 340 | 344 | 338 | 341 | 7,779,300 |
2019/11/19 | 342 | 344 | 341 | 341 | 4,686,300 |
2019/11/18 | 347 | 347 | 342 | 342 | 6,245,000 |
2019/11/15 | 340 | 348 | 340 | 348 | 5,647,800 |
2019/11/14 | 345 | 345 | 340 | 341 | 5,395,700 |
2019/11/13 | 349 | 349 | 344 | 345 | 7,389,200 |
2019/11/12 | 349 | 350 | 347 | 349 | 4,198,300 |
2019/11/11 | 352 | 352 | 348 | 349 | 3,804,400 |
2019/11/08 | 350 | 353 | 349 | 352 | 7,767,000 |
2019/11/07 | 348 | 349 | 345 | 347 | 5,001,900 |
2019/11/06 | 351 | 351 | 347 | 351 | 5,216,300 |
2019/11/05 | 353 | 355 | 348 | 348 | 9,978,300 |
2019/11/01 | 339 | 354 | 338 | 348 | 12,627,100 |
2019/10/31 | 341 | 342 | 336 | 342 | 4,957,900 |
2019/10/30 | 346 | 346 | 339 | 342 | 6,012,200 |
2019/10/29 | 344 | 346 | 344 | 345 | 4,417,700 |
2019/10/28 | 343 | 344 | 341 | 343 | 2,776,300 |
2019/10/25 | 341 | 342 | 339 | 341 | 2,704,500 |
2019/10/24 | 340 | 342 | 339 | 342 | 3,769,300 |
2019/10/23 | 338 | 340 | 335 | 340 | 3,648,400 |
2019/10/21 | 333 | 337 | 332 | 336 | 2,699,100 |
2019/10/18 | 332 | 336 | 332 | 333 | 4,281,000 |
2019/10/17 | 332 | 334 | 331 | 332 | 3,407,300 |
2019/10/16 | 339 | 340 | 333 | 334 | 4,795,800 |
2019/10/15 | 335 | 337 | 334 | 335 | 4,492,400 |
2019/10/11 | 329 | 330 | 328 | 330 | 3,495,500 |
2019/10/10 | 323 | 328 | 322 | 328 | 4,970,000 |
2019/10/09 | 323 | 324 | 322 | 323 | 4,234,400 |
2019/10/08 | 324 | 329 | 324 | 325 | 4,938,600 |
2019/10/07 | 326 | 327 | 324 | 325 | 4,421,500 |
2019/10/04 | 326 | 326 | 324 | 325 | 4,286,000 |
2019/10/03 | 329 | 329 | 325 | 326 | 7,159,900 |
2019/10/02 | 334 | 337 | 333 | 335 | 3,395,500 |
2019/10/01 | 336 | 341 | 336 | 341 | 4,030,000 |
2019/09/30 | 336 | 337 | 333 | 335 | 4,137,100 |
2019/09/27 | 340 | 341 | 336 | 337 | 6,964,000 |
2019/09/26 | 352 | 352 | 348 | 349 | 7,599,800 |
2019/09/25 | 349 | 351 | 345 | 350 | 4,783,800 |
2019/09/24 | 352 | 356 | 351 | 351 | 6,220,000 |
2019/09/20 | 351 | 353 | 351 | 352 | 4,803,100 |
2019/09/19 | 353 | 356 | 350 | 350 | 8,281,400 |
2019/09/18 | 353 | 354 | 350 | 351 | 5,604,000 |
2019/09/17 | 350 | 354 | 349 | 352 | 6,339,600 |
2019/09/13 | 346 | 350 | 343 | 348 | 8,688,600 |
2019/09/12 | 350 | 351 | 345 | 346 | 9,892,800 |
2019/09/11 | 345 | 350 | 344 | 349 | 8,102,000 |
2019/09/10 | 337 | 344 | 337 | 343 | 4,768,900 |
2019/09/09 | 335 | 339 | 335 | 339 | 2,609,700 |
2019/09/06 | 339 | 340 | 336 | 336 | 3,711,700 |
2019/09/05 | 334 | 340 | 334 | 337 | 4,922,700 |
2019/09/04 | 331 | 337 | 330 | 330 | 5,361,400 |
2019/09/03 | 325 | 334 | 325 | 333 | 6,356,300 |
2019/09/02 | 323 | 325 | 322 | 324 | 3,178,500 |
2019/08/30 | 323 | 325 | 322 | 324 | 4,122,900 |
2019/08/29 | 322 | 323 | 319 | 322 | 2,913,800 |
2019/08/28 | 323 | 324 | 319 | 320 | 2,786,100 |
2019/08/27 | 322 | 324 | 320 | 324 | 3,260,000 |
2019/08/26 | 318 | 321 | 317 | 318 | 4,466,100 |
2019/08/23 | 323 | 326 | 322 | 322 | 4,086,200 |
2019/08/22 | 325 | 325 | 322 | 325 | 3,576,300 |
2019/08/21 | 324 | 324 | 322 | 322 | 2,277,900 |
2019/08/20 | 325 | 326 | 323 | 326 | 3,235,900 |
2019/08/19 | 323 | 324 | 321 | 322 | 2,718,900 |
2019/08/16 | 319 | 323 | 318 | 322 | 2,627,800 |
2019/08/15 | 315 | 322 | 314 | 322 | 6,009,300 |
2019/08/14 | 321 | 323 | 320 | 322 | 3,547,500 |
2019/08/13 | 319 | 319 | 315 | 316 | 2,782,200 |
2019/08/09 | 323 | 323 | 319 | 321 | 3,624,600 |
2019/08/08 | 322 | 325 | 321 | 322 | 3,536,100 |
2019/08/07 | 327 | 328 | 323 | 323 | 5,534,800 |
2019/08/06 | 315 | 325 | 313 | 325 | 6,894,100 |
2019/08/05 | 333 | 333 | 321 | 323 | 8,557,100 |
2019/08/02 | 335 | 336 | 334 | 336 | 7,049,300 |
2019/08/01 | 341 | 345 | 337 | 340 | 9,531,900 |
2019/07/31 | 342 | 344 | 341 | 342 | 3,349,200 |
2019/07/30 | 343 | 345 | 341 | 342 | 3,568,800 |
2019/07/29 | 344 | 344 | 341 | 342 | 2,871,300 |
2019/07/26 | 345 | 346 | 343 | 343 | 3,080,300 |
2019/07/25 | 348 | 348 | 346 | 346 | 2,868,000 |
2019/07/24 | 348 | 349 | 346 | 348 | 3,313,900 |
2019/07/23 | 343 | 346 | 341 | 346 | 3,685,600 |
2019/07/22 | 344 | 346 | 342 | 343 | 3,768,200 |
2019/07/19 | 340 | 344 | 339 | 343 | 5,678,600 |
2019/07/18 | 345 | 345 | 339 | 339 | 8,316,700 |
2019/07/17 | 348 | 351 | 346 | 348 | 4,071,900 |
2019/07/16 | 350 | 351 | 347 | 348 | 3,504,000 |
2019/07/12 | 352 | 352 | 349 | 350 | 2,827,900 |
2019/07/11 | 347 | 351 | 346 | 351 | 3,414,100 |
2019/07/10 | 352 | 352 | 348 | 348 | 4,641,500 |
2019/07/09 | 354 | 356 | 351 | 353 | 4,052,600 |
2019/07/08 | 355 | 355 | 351 | 351 | 4,946,600 |
2019/07/05 | 358 | 358 | 355 | 357 | 3,432,400 |
2019/07/04 | 359 | 359 | 355 | 358 | 2,939,300 |
2019/07/03 | 361 | 362 | 355 | 356 | 4,484,100 |
2019/07/02 | 359 | 364 | 357 | 364 | 4,972,600 |
2019/07/01 | 353 | 360 | 353 | 360 | 6,953,700 |
2019/06/28 | 348 | 349 | 345 | 346 | 3,714,000 |
2019/06/27 | 343 | 348 | 342 | 347 | 3,879,200 |
2019/06/26 | 347 | 347 | 342 | 343 | 4,163,900 |
2019/06/25 | 348 | 350 | 346 | 348 | 3,003,300 |
2019/06/24 | 348 | 352 | 347 | 349 | 2,546,700 |
2019/06/21 | 353 | 356 | 346 | 348 | 10,072,500 |
2019/06/20 | 349 | 352 | 348 | 351 | 3,830,000 |
2019/06/19 | 345 | 351 | 345 | 350 | 3,946,300 |
2019/06/18 | 346 | 348 | 342 | 342 | 3,724,200 |
2019/06/17 | 348 | 350 | 347 | 347 | 3,141,900 |
2019/06/14 | 350 | 352 | 348 | 348 | 8,051,900 |
2019/06/13 | 356 | 357 | 349 | 353 | 7,670,100 |
2019/06/12 | 355 | 361 | 354 | 359 | 6,396,800 |
2019/06/11 | 353 | 356 | 352 | 355 | 2,487,000 |
2019/06/10 | 355 | 356 | 351 | 352 | 5,031,800 |
2019/06/07 | 346 | 354 | 344 | 352 | 7,498,000 |
2019/06/06 | 349 | 349 | 345 | 345 | 4,766,500 |
2019/06/05 | 353 | 354 | 348 | 349 | 5,068,400 |
2019/06/04 | 341 | 347 | 341 | 347 | 5,681,400 |
2019/06/03 | 345 | 345 | 338 | 341 | 5,326,500 |
2019/05/31 | 352 | 352 | 349 | 349 | 6,019,500 |
2019/05/30 | 353 | 358 | 352 | 352 | 4,772,100 |
2019/05/29 | 353 | 357 | 352 | 356 | 4,342,900 |
2019/05/28 | 358 | 359 | 354 | 355 | 5,140,900 |
2019/05/27 | 357 | 361 | 355 | 356 | 3,536,300 |
2019/05/24 | 350 | 356 | 349 | 354 | 5,106,100 |
2019/05/23 | 357 | 359 | 355 | 357 | 5,070,200 |
2019/05/22 | 360 | 361 | 357 | 360 | 6,497,900 |
2019/05/21 | 352 | 358 | 351 | 357 | 5,985,400 |
2019/05/20 | 354 | 358 | 353 | 355 | 5,286,500 |
2019/05/17 | 353 | 355 | 350 | 355 | 7,226,400 |
2019/05/16 | 355 | 358 | 348 | 353 | 10,029,400 |
2019/05/15 | 350 | 359 | 345 | 355 | 16,442,900 |
2019/05/14 | 336 | 349 | 336 | 348 | 13,695,100 |
2019/05/13 | 356 | 356 | 349 | 350 | 9,402,100 |
2019/05/10 | 363 | 368 | 355 | 358 | 14,822,600 |
2019/05/09 | 370 | 370 | 359 | 362 | 14,519,600 |
2019/05/08 | 371 | 381 | 367 | 372 | 14,519,200 |
2019/05/07 | 386 | 386 | 373 | 374 | 8,788,400 |
2019/04/26 | 379 | 383 | 377 | 383 | 5,994,100 |
2019/04/25 | 379 | 384 | 377 | 382 | 4,889,100 |
2019/04/24 | 385 | 387 | 379 | 379 | 7,430,200 |
2019/04/23 | 380 | 385 | 379 | 384 | 6,222,200 |
2019/04/22 | 380 | 384 | 378 | 382 | 4,620,400 |
2019/04/19 | 387 | 388 | 381 | 382 | 4,258,800 |
2019/04/18 | 387 | 388 | 383 | 384 | 4,512,700 |
2019/04/17 | 384 | 390 | 383 | 387 | 7,126,000 |
2019/04/16 | 385 | 387 | 382 | 384 | 8,260,200 |
2019/04/15 | 380 | 386 | 380 | 384 | 8,314,200 |
2019/04/12 | 381 | 383 | 375 | 376 | 15,979,000 |
2019/04/11 | 376 | 380 | 372 | 379 | 11,896,900 |
2019/04/10 | 380 | 381 | 377 | 378 | 11,339,100 |
2019/04/09 | 385 | 387 | 382 | 385 | 10,168,900 |
2019/04/08 | 391 | 391 | 386 | 387 | 6,459,600 |
2019/04/05 | 388 | 392 | 386 | 390 | 12,701,400 |
2019/04/04 | 393 | 394 | 388 | 390 | 9,897,300 |
2019/04/03 | 394 | 398 | 391 | 396 | 9,323,600 |
2019/04/02 | 400 | 403 | 396 | 396 | 8,944,600 |
2019/04/01 | 394 | 401 | 393 | 397 | 10,549,200 |
2019/03/29 | 388 | 393 | 387 | 390 | 8,285,700 |
2019/03/28 | 389 | 391 | 383 | 384 | 15,076,400 |
2019/03/27 | 394 | 395 | 383 | 389 | 17,617,500 |
2019/03/26 | 398 | 403 | 392 | 403 | 17,671,000 |
2019/03/25 | 398 | 399 | 393 | 398 | 11,750,100 |
2019/03/22 | 400 | 406 | 399 | 405 | 11,966,600 |
2019/03/20 | 396 | 400 | 394 | 399 | 9,063,400 |
2019/03/19 | 397 | 399 | 392 | 398 | 13,982,000 |
2019/03/18 | 399 | 401 | 396 | 399 | 5,201,400 |
2019/03/15 | 398 | 399 | 395 | 396 | 9,117,000 |
2019/03/14 | 402 | 405 | 396 | 397 | 11,706,200 |
2019/03/13 | 402 | 404 | 396 | 400 | 10,574,600 |
2019/03/12 | 400 | 404 | 397 | 401 | 12,353,000 |
2019/03/11 | 393 | 397 | 393 | 396 | 5,947,900 |
2019/03/08 | 395 | 399 | 391 | 392 | 9,878,700 |
2019/03/07 | 401 | 403 | 396 | 398 | 9,042,500 |
2019/03/06 | 404 | 406 | 396 | 402 | 20,057,900 |
2019/03/05 | 406 | 407 | 403 | 404 | 6,744,500 |
2019/03/04 | 412 | 414 | 408 | 411 | 11,043,700 |
2019/03/01 | 411 | 411 | 403 | 409 | 14,710,900 |
2019/02/28 | 414 | 414 | 409 | 409 | 6,903,900 |
2019/02/27 | 414 | 417 | 412 | 413 | 8,850,000 |
2019/02/26 | 414 | 415 | 410 | 413 | 7,573,400 |
2019/02/25 | 420 | 421 | 414 | 415 | 6,518,800 |
2019/02/22 | 417 | 419 | 415 | 418 | 7,282,800 |
2019/02/21 | 423 | 425 | 415 | 422 | 18,107,600 |
2019/02/20 | 423 | 428 | 423 | 425 | 10,673,000 |
2019/02/19 | 418 | 423 | 414 | 420 | 9,965,700 |
2019/02/18 | 426 | 429 | 414 | 418 | 21,581,000 |
2019/02/15 | 424 | 427 | 420 | 422 | 11,276,400 |
2019/02/14 | 430 | 434 | 423 | 426 | 7,664,000 |
2019/02/13 | 417 | 430 | 416 | 430 | 15,872,200 |
2019/02/12 | 408 | 416 | 407 | 413 | 8,683,200 |
2019/02/08 | 408 | 409 | 402 | 404 | 11,183,800 |
2019/02/07 | 418 | 422 | 411 | 412 | 11,261,500 |
2019/02/06 | 416 | 428 | 414 | 420 | 14,653,200 |
2019/02/05 | 420 | 426 | 411 | 413 | 18,306,100 |
2019/02/04 | 410 | 419 | 410 | 419 | 7,525,800 |
2019/02/01 | 418 | 418 | 407 | 409 | 12,016,300 |
2019/01/31 | 417 | 420 | 414 | 418 | 9,203,300 |
2019/01/30 | 413 | 416 | 411 | 413 | 7,416,700 |
2019/01/29 | 411 | 413 | 408 | 412 | 7,662,600 |
2019/01/28 | 415 | 416 | 411 | 413 | 5,479,500 |
2019/01/25 | 414 | 417 | 411 | 414 | 7,372,000 |
2019/01/24 | 410 | 416 | 408 | 414 | 6,734,300 |
2019/01/23 | 405 | 413 | 405 | 410 | 8,988,000 |
2019/01/22 | 415 | 418 | 407 | 408 | 8,741,600 |
2019/01/21 | 413 | 416 | 413 | 415 | 8,355,200 |
2019/01/18 | 415 | 417 | 410 | 410 | 9,061,900 |
2019/01/17 | 411 | 415 | 409 | 415 | 7,728,400 |
2019/01/16 | 413 | 414 | 408 | 409 | 8,362,300 |
2019/01/15 | 404 | 413 | 403 | 412 | 10,757,100 |
2019/01/11 | 406 | 410 | 404 | 406 | 8,770,600 |
2019/01/10 | 406 | 410 | 400 | 405 | 9,473,100 |
2019/01/09 | 404 | 408 | 401 | 406 | 8,490,200 |
2019/01/08 | 397 | 405 | 395 | 402 | 9,290,700 |
2019/01/07 | 400 | 404 | 399 | 400 | 13,176,000 |
2019/01/04 | 374 | 392 | 371 | 390 | 12,098,600 |