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
2020/12/30 232 233 230 230 4,887,200
2020/12/29 231 233 230 233 3,808,000
2020/12/28 230 232 229 231 5,143,400
2020/12/25 231 231 230 231 3,784,600
2020/12/24 230 231 228 229 7,550,900
2020/12/23 229 230 227 227 5,510,300
2020/12/22 233 233 228 229 8,371,600
2020/12/21 236 237 232 234 4,915,000
2020/12/18 236 236 234 235 4,306,300
2020/12/17 237 238 235 235 4,201,100
2020/12/16 237 238 236 237 3,096,100
2020/12/15 237 239 236 236 3,279,000
2020/12/14 233 238 232 237 6,954,900
2020/12/11 234 236 232 235 6,316,300
2020/12/10 236 238 234 234 3,824,300
2020/12/09 234 237 234 237 4,706,500
2020/12/08 233 236 233 233 4,135,300
2020/12/07 238 239 233 234 6,802,600
2020/12/04 234 236 234 236 6,205,500
2020/12/03 233 235 232 234 6,293,100
2020/12/02 231 234 230 233 5,499,000
2020/12/01 230 231 228 231 4,999,300
2020/11/30 232 233 228 229 12,048,900
2020/11/27 233 234 232 234 5,666,800
2020/11/26 234 236 232 232 6,466,500
2020/11/25 238 239 234 235 7,381,900
2020/11/24 236 238 235 235 6,953,800
2020/11/20 231 235 230 233 6,527,700
2020/11/19 231 233 231 233 6,828,400
2020/11/18 233 234 232 232 4,599,500
2020/11/17 239 239 234 234 10,831,100
2020/11/16 238 240 237 238 6,215,000
2020/11/13 237 239 234 234 6,754,400
2020/11/12 240 241 236 240 7,283,400
2020/11/11 243 245 241 244 7,155,700
2020/11/10 237 241 234 241 13,772,300
2020/11/09 234 235 231 231 5,058,400
2020/11/06 231 234 228 232 5,305,000
2020/11/05 234 234 229 231 8,222,700
2020/11/04 237 237 233 235 7,333,700
2020/11/02 229 234 229 234 6,295,800
2020/10/30 231 233 225 229 7,518,300
2020/10/29 231 233 229 233 4,254,300
2020/10/28 235 236 232 233 4,604,800
2020/10/27 240 240 237 237 2,849,400
2020/10/26 240 242 240 242 2,794,400
2020/10/23 238 242 238 242 5,139,400
2020/10/22 236 239 235 236 3,887,500
2020/10/21 234 239 233 239 3,075,400
2020/10/20 235 237 233 233 3,342,300
2020/10/19 234 239 234 238 3,676,700
2020/10/16 235 237 233 233 4,948,900
2020/10/15 236 238 235 235 2,321,900
2020/10/14 237 237 235 236 3,503,200
2020/10/13 239 240 237 239 2,095,100
2020/10/12 241 241 238 238 2,207,300
2020/10/09 244 244 239 240 3,446,200
2020/10/08 244 245 242 243 3,740,400
2020/10/07 241 244 239 243 4,127,500
2020/10/06 242 245 241 245 2,853,800
2020/10/05 238 242 238 242 4,595,800
2020/10/02 240 242 235 235 6,745,200
2020/09/30 243 244 238 238 6,218,700
2020/09/29 247 247 242 245 5,062,600
2020/09/28 246 250 244 250 6,128,700
2020/09/25 248 248 243 245 4,889,500
2020/09/24 247 247 245 245 4,056,000
2020/09/23 248 249 246 249 5,723,400
2020/09/18 245 252 245 251 9,150,600
2020/09/17 246 246 244 244 3,475,800
2020/09/16 248 249 246 247 4,287,100
2020/09/15 251 252 248 250 2,469,700
2020/09/14 248 252 247 250 5,303,000
2020/09/11 244 248 242 245 4,727,400
2020/09/10 242 246 241 246 4,635,300
2020/09/09 240 243 238 241 5,906,500
2020/09/08 242 243 239 243 6,414,000
2020/09/07 242 244 240 240 4,992,200
2020/09/04 240 243 240 242 5,548,900
2020/09/03 244 246 242 244 3,328,200
2020/09/02 246 247 240 241 6,019,800
2020/09/01 245 248 243 243 7,950,900
2020/08/31 240 248 239 243 16,961,000
2020/08/28 238 241 234 236 6,805,000
2020/08/27 240 240 237 237 1,665,800
2020/08/26 239 240 237 239 3,055,000
2020/08/25 235 241 235 241 7,555,700
2020/08/24 234 235 232 233 4,424,200
2020/08/21 234 237 234 236 2,296,400
2020/08/20 233 236 233 234 2,207,100
2020/08/19 234 237 233 234 3,561,900
2020/08/18 237 238 234 236 3,654,500
2020/08/17 240 242 237 237 3,281,400
2020/08/14 241 243 240 242 4,190,500
2020/08/13 244 244 238 241 8,796,100
2020/08/12 238 241 237 241 4,860,400
2020/08/11 235 237 234 237 5,042,900
2020/08/07 230 233 230 232 3,914,900
2020/08/06 226 232 226 231 4,504,100
2020/08/05 228 228 224 227 6,178,100
2020/08/04 225 232 221 229 9,830,100
2020/08/03 223 226 222 222 4,513,700
2020/07/31 228 229 221 221 9,497,500
2020/07/30 235 235 230 230 4,857,200
2020/07/29 234 235 232 234 4,126,300
2020/07/28 238 240 235 237 4,516,600
2020/07/27 234 238 232 237 5,277,400
2020/07/22 238 243 237 237 6,099,900
2020/07/21 240 240 237 240 6,527,900
2020/07/20 242 245 239 240 5,436,000
2020/07/17 245 246 240 243 6,810,000
2020/07/16 244 248 242 246 10,917,000
2020/07/15 241 244 239 242 7,651,600
2020/07/14 235 239 233 238 5,447,200
2020/07/13 233 238 232 237 10,955,700
2020/07/10 231 232 229 229 5,293,400
2020/07/09 235 236 231 231 7,444,400
2020/07/08 234 237 232 233 5,670,700
2020/07/07 237 238 233 233 6,290,600
2020/07/06 233 237 232 237 5,840,100
2020/07/03 237 238 231 233 3,726,100
2020/07/02 231 237 230 233 7,769,900
2020/07/01 236 237 231 231 5,370,600
2020/06/30 237 238 234 235 6,576,000
2020/06/29 235 237 233 233 6,668,500
2020/06/26 239 241 238 239 6,188,700
2020/06/25 239 239 234 236 10,118,400
2020/06/24 243 243 240 241 4,239,900
2020/06/23 242 245 239 243 10,435,900
2020/06/22 243 243 239 239 5,933,100
2020/06/19 247 247 243 243 21,806,700
2020/06/18 248 250 244 248 8,620,700
2020/06/17 251 251 247 249 7,070,700
2020/06/16 246 253 244 253 11,632,900
2020/06/15 248 249 238 238 10,347,000
2020/06/12 239 248 238 247 12,828,400
2020/06/11 257 257 248 249 10,364,100
2020/06/10 263 264 260 261 6,850,800
2020/06/09 269 271 263 265 9,251,500
2020/06/08 265 269 262 267 12,179,300
2020/06/05 258 260 255 260 6,800,100
2020/06/04 262 263 254 255 8,698,000
2020/06/03 261 263 256 258 8,948,200
2020/06/02 253 258 252 256 8,408,000
2020/06/01 252 253 249 252 8,304,900
2020/05/29 251 253 248 251 10,454,100
2020/05/28 253 257 249 254 15,498,100
2020/05/27 247 253 245 250 15,465,700
2020/05/26 238 245 238 243 8,929,800
2020/05/25 237 240 235 237 7,304,100
2020/05/22 239 240 234 234 8,859,500
2020/05/21 240 241 238 240 6,781,100
2020/05/20 237 239 236 239 4,154,000
2020/05/19 237 239 236 238 7,129,100
2020/05/18 233 234 230 231 7,306,900
2020/05/15 236 238 232 233 9,145,900
2020/05/14 235 235 231 232 7,209,300
2020/05/13 240 241 237 237 9,337,900
2020/05/12 246 247 242 243 8,208,100
2020/05/11 246 251 244 250 8,588,100
2020/05/08 239 245 236 245 7,113,300
2020/05/07 240 242 235 237 9,288,200
2020/05/01 249 250 241 243 9,895,100
2020/04/30 253 259 252 252 10,780,400
2020/04/28 252 252 247 247 5,568,500
2020/04/27 248 252 246 252 5,955,000
2020/04/24 247 249 244 245 8,160,400
2020/04/23 243 250 243 250 6,503,200
2020/04/22 243 244 240 240 8,442,000
2020/04/21 248 250 244 247 9,310,200
2020/04/20 251 253 250 250 6,216,400
2020/04/17 249 253 249 253 9,035,800
2020/04/16 247 249 244 247 7,643,500
2020/04/15 253 253 247 250 11,593,900
2020/04/14 248 253 245 252 9,172,200
2020/04/13 248 253 247 249 9,284,300
2020/04/10 246 250 242 250 12,242,200
2020/04/09 243 248 242 246 13,722,600
2020/04/08 245 247 236 246 19,275,200
2020/04/07 247 248 233 244 18,339,600
2020/04/06 226 242 224 239 13,085,400
2020/04/03 234 236 228 230 10,496,500
2020/04/02 237 238 231 231 11,556,500
2020/04/01 255 255 238 241 13,710,500
2020/03/31 264 266 254 254 12,273,800
2020/03/30 253 263 249 263 15,458,600
2020/03/27 270 271 259 267 19,743,400
2020/03/26 265 266 259 262 16,354,100
2020/03/25 271 279 267 278 18,975,500
2020/03/24 242 254 237 253 27,790,300
2020/03/23 232 237 230 234 25,021,700
2020/03/19 240 240 230 234 22,002,300
2020/03/18 238 245 231 232 22,142,300
2020/03/17 230 245 228 239 24,907,300
2020/03/16 240 245 236 237 11,808,400
2020/03/13 231 247 230 237 17,509,200
2020/03/12 259 264 253 256 22,751,900
2020/03/11 278 284 270 271 20,348,600
2020/03/10 264 277 258 275 19,202,400
2020/03/09 284 287 275 277 16,866,100
2020/03/06 304 305 298 298 9,063,300
2020/03/05 316 317 306 308 9,969,200
2020/03/04 307 314 306 309 14,673,600
2020/03/03 320 321 311 311 14,795,600
2020/03/02 306 317 304 314 13,634,400
2020/02/28 314 315 309 312 12,431,900
2020/02/27 325 326 320 320 9,163,400
2020/02/26 327 329 323 327 12,241,900
2020/02/25 330 334 326 331 12,357,500
2020/02/21 342 345 341 342 6,291,400
2020/02/20 343 346 341 342 5,802,700
2020/02/19 345 346 341 341 7,143,100
2020/02/18 349 350 345 345 5,845,400
2020/02/17 349 352 347 351 4,208,100
2020/02/14 349 351 348 351 3,315,100
2020/02/13 352 352 349 351 3,892,200
2020/02/12 353 355 349 349 5,705,600
2020/02/10 353 353 350 351 6,011,600
2020/02/07 354 356 353 356 5,566,700
2020/02/06 354 355 353 355 5,550,300
2020/02/05 349 352 342 348 11,949,600
2020/02/04 344 346 342 344 4,237,700
2020/02/03 341 346 340 343 6,880,400
2020/01/31 345 350 345 347 4,759,700
2020/01/30 348 349 343 343 6,025,500
2020/01/29 349 350 348 350 3,384,300
2020/01/28 347 348 346 347 4,764,700
2020/01/27 348 351 346 350 4,711,200
2020/01/24 352 353 351 351 2,480,200
2020/01/23 352 353 350 351 5,486,500
2020/01/22 355 356 353 354 4,526,800
2020/01/21 356 358 355 356 5,113,200
2020/01/20 350 357 350 355 4,900,900
2020/01/17 347 351 346 351 4,181,100
2020/01/16 347 347 345 346 4,593,200
2020/01/15 347 350 347 347 3,732,600
2020/01/14 351 351 347 347 5,985,400
2020/01/10 353 354 350 350 3,987,100
2020/01/09 353 354 350 351 5,311,100
2020/01/08 352 352 347 348 8,271,400
2020/01/07 350 356 350 355 5,196,200
2020/01/06 348 350 346 349 5,406,500

このページの先頭へ