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 |
---|---|---|---|---|---|
2021/12/30 | 1,732 | 1,739 | 1,726 | 1,728 | 840,900 |
2021/12/29 | 1,720 | 1,732 | 1,717 | 1,732 | 790,000 |
2021/12/28 | 1,720 | 1,725 | 1,706 | 1,712 | 827,400 |
2021/12/27 | 1,723 | 1,725 | 1,701 | 1,705 | 583,400 |
2021/12/24 | 1,711 | 1,718 | 1,703 | 1,715 | 640,200 |
2021/12/23 | 1,695 | 1,712 | 1,693 | 1,710 | 915,100 |
2021/12/22 | 1,690 | 1,697 | 1,683 | 1,687 | 525,300 |
2021/12/21 | 1,674 | 1,686 | 1,659 | 1,681 | 1,074,700 |
2021/12/20 | 1,671 | 1,677 | 1,652 | 1,653 | 875,100 |
2021/12/17 | 1,701 | 1,711 | 1,685 | 1,693 | 1,261,100 |
2021/12/16 | 1,690 | 1,695 | 1,681 | 1,695 | 867,900 |
2021/12/15 | 1,667 | 1,687 | 1,663 | 1,680 | 1,003,700 |
2021/12/14 | 1,654 | 1,669 | 1,651 | 1,663 | 744,400 |
2021/12/13 | 1,664 | 1,668 | 1,652 | 1,662 | 658,000 |
2021/12/10 | 1,671 | 1,673 | 1,648 | 1,649 | 823,400 |
2021/12/09 | 1,666 | 1,675 | 1,650 | 1,655 | 1,321,000 |
2021/12/08 | 1,676 | 1,687 | 1,667 | 1,673 | 1,072,600 |
2021/12/07 | 1,659 | 1,676 | 1,647 | 1,674 | 854,900 |
2021/12/06 | 1,657 | 1,668 | 1,637 | 1,638 | 821,800 |
2021/12/03 | 1,626 | 1,641 | 1,611 | 1,640 | 1,250,000 |
2021/12/02 | 1,601 | 1,614 | 1,591 | 1,605 | 1,412,800 |
2021/12/01 | 1,600 | 1,636 | 1,598 | 1,621 | 1,577,200 |
2021/11/30 | 1,650 | 1,663 | 1,604 | 1,606 | 2,462,800 |
2021/11/29 | 1,628 | 1,654 | 1,616 | 1,629 | 1,413,500 |
2021/11/26 | 1,690 | 1,691 | 1,656 | 1,673 | 1,284,900 |
2021/11/25 | 1,681 | 1,708 | 1,680 | 1,703 | 805,500 |
2021/11/24 | 1,723 | 1,723 | 1,676 | 1,683 | 1,326,300 |
2021/11/22 | 1,670 | 1,695 | 1,661 | 1,690 | 1,163,900 |
2021/11/19 | 1,660 | 1,687 | 1,658 | 1,686 | 951,400 |
2021/11/18 | 1,667 | 1,677 | 1,655 | 1,662 | 1,150,800 |
2021/11/17 | 1,680 | 1,687 | 1,673 | 1,677 | 1,060,300 |
2021/11/16 | 1,671 | 1,688 | 1,671 | 1,676 | 1,055,200 |
2021/11/15 | 1,715 | 1,715 | 1,666 | 1,672 | 2,062,300 |
2021/11/12 | 1,710 | 1,722 | 1,705 | 1,715 | 1,560,100 |
2021/11/11 | 1,676 | 1,702 | 1,676 | 1,688 | 901,500 |
2021/11/10 | 1,700 | 1,704 | 1,674 | 1,676 | 1,267,600 |
2021/11/09 | 1,727 | 1,736 | 1,696 | 1,699 | 1,641,300 |
2021/11/08 | 1,732 | 1,738 | 1,713 | 1,722 | 1,723,700 |
2021/11/05 | 1,710 | 1,735 | 1,702 | 1,713 | 2,889,400 |
2021/11/04 | 1,810 | 1,812 | 1,725 | 1,736 | 5,328,800 |
2021/11/02 | 1,921 | 1,965 | 1,786 | 1,797 | 7,882,500 |
2021/11/01 | 1,912 | 1,918 | 1,897 | 1,918 | 1,351,600 |
2021/10/29 | 1,870 | 1,879 | 1,847 | 1,875 | 1,396,000 |
2021/10/28 | 1,875 | 1,888 | 1,853 | 1,869 | 1,854,900 |
2021/10/27 | 1,918 | 1,925 | 1,900 | 1,909 | 780,800 |
2021/10/26 | 1,897 | 1,918 | 1,880 | 1,908 | 863,600 |
2021/10/25 | 1,900 | 1,917 | 1,883 | 1,893 | 1,099,200 |
2021/10/22 | 1,899 | 1,911 | 1,876 | 1,895 | 1,432,900 |
2021/10/21 | 1,941 | 1,945 | 1,911 | 1,915 | 1,324,200 |
2021/10/20 | 1,980 | 1,990 | 1,917 | 1,934 | 2,302,200 |
2021/10/19 | 2,011 | 2,032 | 1,985 | 1,989 | 2,195,900 |
2021/10/18 | 1,990 | 2,019 | 1,975 | 2,003 | 2,442,100 |
2021/10/15 | 1,951 | 1,963 | 1,938 | 1,963 | 1,173,000 |
2021/10/14 | 1,949 | 1,966 | 1,918 | 1,932 | 1,490,300 |
2021/10/13 | 1,968 | 1,990 | 1,948 | 1,972 | 1,263,700 |
2021/10/12 | 1,944 | 1,983 | 1,925 | 1,977 | 2,075,200 |
2021/10/11 | 1,909 | 1,960 | 1,903 | 1,958 | 1,878,400 |
2021/10/08 | 1,898 | 1,909 | 1,881 | 1,889 | 1,878,900 |
2021/10/07 | 1,881 | 1,906 | 1,860 | 1,880 | 2,124,900 |
2021/10/06 | 1,860 | 1,920 | 1,856 | 1,903 | 3,060,400 |
2021/10/05 | 1,778 | 1,850 | 1,778 | 1,843 | 2,483,300 |
2021/10/04 | 1,785 | 1,820 | 1,777 | 1,779 | 2,112,600 |
2021/10/01 | 1,800 | 1,805 | 1,742 | 1,745 | 2,664,700 |
2021/09/30 | 1,775 | 1,840 | 1,772 | 1,840 | 4,676,000 |
2021/09/29 | 1,778 | 1,808 | 1,770 | 1,788 | 2,043,100 |
2021/09/29 | 1 -> 0.20 分割 | ||||
2021/09/28 | 361 | 368 | 358 | 367 | 11,908,400 |
2021/09/27 | 360 | 361 | 358 | 359 | 5,023,200 |
2021/09/24 | 357 | 360 | 354 | 358 | 8,903,700 |
2021/09/22 | 352 | 353 | 345 | 347 | 10,560,800 |
2021/09/21 | 352 | 357 | 351 | 354 | 9,111,300 |
2021/09/17 | 359 | 363 | 358 | 362 | 7,938,300 |
2021/09/16 | 364 | 369 | 359 | 361 | 11,679,900 |
2021/09/15 | 360 | 364 | 357 | 360 | 9,910,500 |
2021/09/14 | 360 | 366 | 359 | 364 | 13,221,000 |
2021/09/13 | 354 | 360 | 353 | 360 | 11,301,700 |
2021/09/10 | 350 | 355 | 349 | 353 | 14,580,100 |
2021/09/09 | 345 | 350 | 344 | 348 | 11,326,400 |
2021/09/08 | 343 | 347 | 342 | 346 | 10,535,500 |
2021/09/07 | 342 | 344 | 339 | 343 | 9,343,900 |
2021/09/06 | 338 | 341 | 337 | 340 | 9,363,500 |
2021/09/03 | 331 | 337 | 329 | 334 | 13,873,500 |
2021/09/02 | 329 | 332 | 325 | 330 | 7,572,800 |
2021/09/01 | 324 | 332 | 324 | 330 | 10,623,300 |
2021/08/31 | 322 | 325 | 319 | 323 | 10,060,800 |
2021/08/30 | 321 | 326 | 320 | 326 | 7,811,000 |
2021/08/27 | 323 | 323 | 317 | 318 | 7,979,700 |
2021/08/26 | 324 | 327 | 322 | 323 | 7,441,900 |
2021/08/25 | 324 | 325 | 319 | 323 | 8,629,900 |
2021/08/24 | 319 | 324 | 318 | 322 | 6,416,200 |
2021/08/23 | 315 | 320 | 315 | 318 | 10,351,500 |
2021/08/20 | 316 | 319 | 311 | 311 | 14,621,100 |
2021/08/19 | 325 | 326 | 317 | 317 | 10,979,600 |
2021/08/18 | 323 | 330 | 323 | 328 | 9,966,100 |
2021/08/17 | 326 | 329 | 323 | 323 | 11,032,500 |
2021/08/16 | 323 | 326 | 321 | 322 | 9,131,600 |
2021/08/13 | 324 | 329 | 322 | 327 | 7,348,900 |
2021/08/12 | 323 | 328 | 323 | 324 | 9,924,000 |
2021/08/11 | 319 | 325 | 319 | 322 | 8,702,900 |
2021/08/10 | 321 | 325 | 315 | 316 | 11,680,900 |
2021/08/06 | 315 | 324 | 314 | 321 | 8,817,100 |
2021/08/05 | 326 | 326 | 314 | 315 | 15,834,300 |
2021/08/04 | 340 | 341 | 326 | 326 | 18,783,600 |
2021/08/03 | 342 | 345 | 335 | 341 | 21,648,500 |
2021/08/02 | 335 | 344 | 334 | 343 | 8,883,300 |
2021/07/30 | 335 | 336 | 332 | 334 | 9,883,700 |
2021/07/29 | 337 | 339 | 334 | 337 | 7,801,300 |
2021/07/28 | 337 | 342 | 336 | 339 | 9,803,900 |
2021/07/27 | 340 | 342 | 337 | 338 | 9,840,800 |
2021/07/26 | 335 | 339 | 333 | 338 | 12,565,700 |
2021/07/21 | 331 | 336 | 328 | 329 | 12,797,900 |
2021/07/20 | 331 | 332 | 326 | 326 | 11,476,100 |
2021/07/19 | 335 | 336 | 332 | 334 | 7,732,200 |
2021/07/16 | 336 | 341 | 336 | 337 | 6,717,500 |
2021/07/15 | 338 | 338 | 335 | 337 | 6,283,500 |
2021/07/14 | 344 | 344 | 340 | 340 | 8,347,200 |
2021/07/13 | 342 | 344 | 341 | 344 | 8,719,100 |
2021/07/12 | 338 | 341 | 336 | 338 | 7,136,600 |
2021/07/09 | 331 | 336 | 328 | 334 | 12,250,100 |
2021/07/08 | 335 | 339 | 334 | 334 | 9,499,100 |
2021/07/07 | 334 | 337 | 332 | 335 | 6,242,400 |
2021/07/06 | 333 | 342 | 333 | 339 | 6,621,300 |
2021/07/05 | 336 | 336 | 333 | 333 | 4,265,200 |
2021/07/02 | 334 | 338 | 333 | 338 | 6,580,100 |
2021/07/01 | 335 | 336 | 332 | 333 | 5,479,400 |
2021/06/30 | 336 | 337 | 334 | 335 | 5,837,200 |
2021/06/29 | 338 | 338 | 333 | 337 | 8,146,900 |
2021/06/28 | 346 | 347 | 339 | 341 | 6,680,000 |
2021/06/25 | 343 | 346 | 341 | 344 | 5,696,900 |
2021/06/24 | 339 | 344 | 338 | 342 | 7,974,100 |
2021/06/23 | 340 | 342 | 338 | 339 | 6,125,200 |
2021/06/22 | 336 | 342 | 334 | 340 | 9,969,100 |
2021/06/21 | 327 | 333 | 326 | 329 | 9,026,300 |
2021/06/18 | 340 | 340 | 334 | 334 | 16,005,000 |
2021/06/17 | 347 | 348 | 341 | 342 | 10,578,800 |
2021/06/16 | 349 | 351 | 346 | 348 | 6,179,800 |
2021/06/15 | 348 | 351 | 347 | 349 | 5,640,300 |
2021/06/14 | 349 | 353 | 348 | 349 | 6,536,100 |
2021/06/11 | 345 | 348 | 341 | 345 | 7,825,700 |
2021/06/10 | 348 | 349 | 345 | 346 | 6,659,400 |
2021/06/09 | 348 | 352 | 344 | 346 | 7,886,900 |
2021/06/08 | 348 | 349 | 343 | 345 | 12,094,300 |
2021/06/07 | 355 | 357 | 349 | 350 | 10,075,800 |
2021/06/04 | 348 | 354 | 344 | 353 | 8,949,400 |
2021/06/03 | 349 | 354 | 345 | 347 | 13,049,300 |
2021/06/02 | 344 | 352 | 343 | 350 | 16,664,200 |
2021/06/01 | 341 | 344 | 337 | 341 | 7,549,600 |
2021/05/31 | 340 | 344 | 338 | 338 | 8,567,900 |
2021/05/28 | 335 | 343 | 334 | 342 | 10,593,600 |
2021/05/27 | 335 | 338 | 328 | 328 | 14,463,800 |
2021/05/26 | 336 | 340 | 333 | 337 | 7,169,000 |
2021/05/25 | 345 | 346 | 337 | 338 | 9,311,200 |
2021/05/24 | 338 | 346 | 338 | 344 | 11,167,300 |
2021/05/21 | 330 | 336 | 328 | 335 | 9,196,400 |
2021/05/20 | 330 | 332 | 328 | 329 | 6,710,400 |
2021/05/19 | 333 | 339 | 329 | 331 | 9,629,300 |
2021/05/18 | 331 | 338 | 331 | 337 | 8,237,600 |
2021/05/17 | 332 | 335 | 327 | 330 | 10,070,700 |
2021/05/14 | 332 | 336 | 329 | 331 | 9,736,600 |
2021/05/13 | 324 | 334 | 323 | 327 | 14,940,200 |
2021/05/12 | 338 | 338 | 323 | 328 | 18,230,000 |
2021/05/11 | 340 | 346 | 337 | 339 | 16,844,300 |
2021/05/10 | 346 | 351 | 342 | 343 | 12,993,300 |
2021/05/07 | 345 | 347 | 341 | 346 | 14,848,000 |
2021/05/06 | 336 | 349 | 335 | 343 | 28,763,700 |
2021/04/30 | 308 | 328 | 308 | 326 | 26,224,700 |
2021/04/28 | 310 | 311 | 305 | 307 | 10,607,200 |
2021/04/27 | 309 | 312 | 306 | 309 | 6,424,300 |
2021/04/26 | 308 | 310 | 307 | 308 | 6,886,600 |
2021/04/23 | 303 | 308 | 302 | 305 | 6,155,400 |
2021/04/22 | 305 | 307 | 303 | 306 | 9,285,400 |
2021/04/21 | 301 | 304 | 299 | 303 | 12,810,200 |
2021/04/20 | 310 | 310 | 306 | 306 | 14,367,100 |
2021/04/19 | 312 | 314 | 310 | 312 | 7,032,700 |
2021/04/16 | 311 | 313 | 306 | 312 | 8,330,200 |
2021/04/15 | 312 | 316 | 308 | 311 | 9,135,500 |
2021/04/14 | 311 | 311 | 307 | 310 | 9,285,600 |
2021/04/13 | 311 | 318 | 310 | 313 | 12,169,700 |
2021/04/12 | 309 | 311 | 306 | 308 | 9,143,800 |
2021/04/09 | 309 | 311 | 306 | 308 | 6,672,700 |
2021/04/08 | 309 | 310 | 304 | 307 | 6,837,300 |
2021/04/07 | 305 | 314 | 305 | 314 | 7,362,100 |
2021/04/06 | 312 | 312 | 304 | 307 | 11,494,900 |
2021/04/05 | 305 | 313 | 303 | 311 | 7,348,400 |
2021/04/02 | 310 | 310 | 300 | 304 | 8,226,400 |
2021/04/01 | 312 | 314 | 305 | 308 | 8,400,700 |
2021/03/31 | 317 | 318 | 312 | 312 | 9,654,200 |
2021/03/30 | 315 | 320 | 313 | 319 | 11,324,200 |
2021/03/29 | 324 | 325 | 315 | 319 | 15,000,400 |
2021/03/26 | 324 | 324 | 318 | 319 | 13,678,400 |
2021/03/25 | 314 | 324 | 314 | 321 | 13,196,100 |
2021/03/24 | 314 | 315 | 306 | 310 | 15,067,400 |
2021/03/23 | 329 | 329 | 319 | 319 | 14,861,600 |
2021/03/22 | 325 | 330 | 322 | 327 | 13,456,600 |
2021/03/19 | 322 | 328 | 321 | 325 | 26,201,000 |
2021/03/18 | 319 | 324 | 318 | 324 | 11,485,600 |
2021/03/17 | 315 | 318 | 313 | 317 | 11,691,800 |
2021/03/16 | 319 | 327 | 317 | 319 | 20,018,800 |
2021/03/15 | 314 | 319 | 313 | 318 | 13,672,300 |
2021/03/12 | 309 | 312 | 305 | 312 | 10,371,800 |
2021/03/11 | 306 | 314 | 306 | 308 | 16,107,800 |
2021/03/10 | 304 | 306 | 301 | 305 | 12,166,700 |
2021/03/09 | 305 | 308 | 303 | 307 | 13,349,200 |
2021/03/08 | 300 | 308 | 298 | 301 | 17,241,200 |
2021/03/05 | 295 | 296 | 289 | 295 | 13,468,500 |
2021/03/04 | 291 | 294 | 286 | 291 | 10,456,200 |
2021/03/03 | 290 | 294 | 287 | 294 | 10,251,300 |
2021/03/02 | 295 | 297 | 284 | 286 | 12,991,900 |
2021/03/01 | 283 | 292 | 283 | 292 | 12,334,900 |
2021/02/26 | 286 | 287 | 279 | 280 | 17,316,700 |
2021/02/25 | 286 | 292 | 284 | 290 | 10,633,800 |
2021/02/24 | 282 | 285 | 278 | 279 | 9,637,800 |
2021/02/22 | 279 | 284 | 277 | 281 | 10,371,200 |
2021/02/19 | 274 | 277 | 270 | 273 | 7,649,100 |
2021/02/18 | 284 | 286 | 273 | 275 | 14,483,700 |
2021/02/17 | 270 | 285 | 270 | 283 | 13,111,400 |
2021/02/16 | 268 | 273 | 268 | 270 | 12,046,100 |
2021/02/15 | 262 | 265 | 262 | 264 | 7,831,100 |
2021/02/12 | 264 | 265 | 257 | 260 | 8,938,600 |
2021/02/10 | 263 | 266 | 262 | 264 | 4,387,100 |
2021/02/09 | 265 | 267 | 260 | 263 | 11,305,600 |
2021/02/08 | 255 | 263 | 255 | 263 | 10,392,300 |
2021/02/05 | 255 | 256 | 251 | 253 | 7,881,900 |
2021/02/04 | 257 | 259 | 252 | 252 | 11,428,400 |
2021/02/03 | 252 | 258 | 249 | 256 | 17,870,300 |
2021/02/02 | 247 | 250 | 245 | 250 | 7,767,000 |
2021/02/01 | 242 | 247 | 242 | 246 | 4,863,000 |
2021/01/29 | 249 | 249 | 242 | 242 | 10,198,900 |
2021/01/28 | 244 | 250 | 244 | 249 | 6,883,900 |
2021/01/27 | 248 | 250 | 247 | 248 | 3,223,000 |
2021/01/26 | 246 | 250 | 246 | 249 | 7,222,700 |
2021/01/25 | 246 | 250 | 245 | 248 | 5,316,300 |
2021/01/22 | 245 | 247 | 243 | 246 | 5,752,600 |
2021/01/21 | 248 | 250 | 247 | 247 | 4,474,900 |
2021/01/20 | 247 | 248 | 245 | 247 | 4,338,200 |
2021/01/19 | 247 | 250 | 245 | 245 | 5,324,600 |
2021/01/18 | 245 | 246 | 243 | 245 | 5,927,100 |
2021/01/15 | 250 | 251 | 247 | 247 | 3,964,200 |
2021/01/14 | 249 | 252 | 248 | 250 | 7,079,300 |
2021/01/13 | 246 | 250 | 245 | 250 | 5,872,100 |
2021/01/12 | 246 | 247 | 243 | 246 | 4,526,000 |
2021/01/08 | 246 | 246 | 241 | 243 | 6,165,300 |
2021/01/07 | 235 | 246 | 235 | 244 | 15,376,700 |
2021/01/06 | 229 | 234 | 229 | 234 | 7,367,200 |
2021/01/05 | 229 | 231 | 228 | 229 | 4,991,800 |
2021/01/04 | 233 | 233 | 228 | 229 | 4,350,200 |