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 |
---|---|---|---|---|---|
2022/12/30 | 2,513 | 2,528 | 2,510 | 2,513 | 527,300 |
2022/12/29 | 2,526 | 2,530 | 2,490 | 2,519 | 747,400 |
2022/12/28 | 2,542 | 2,549 | 2,521 | 2,549 | 627,300 |
2022/12/27 | 2,549 | 2,554 | 2,527 | 2,540 | 595,900 |
2022/12/26 | 2,500 | 2,540 | 2,497 | 2,533 | 743,900 |
2022/12/23 | 2,483 | 2,490 | 2,470 | 2,482 | 670,700 |
2022/12/22 | 2,485 | 2,504 | 2,474 | 2,499 | 735,200 |
2022/12/21 | 2,480 | 2,500 | 2,464 | 2,473 | 1,232,400 |
2022/12/20 | 2,531 | 2,560 | 2,467 | 2,486 | 2,590,800 |
2022/12/19 | 2,535 | 2,539 | 2,510 | 2,511 | 936,100 |
2022/12/16 | 2,553 | 2,568 | 2,535 | 2,537 | 1,000,400 |
2022/12/15 | 2,531 | 2,578 | 2,526 | 2,570 | 889,700 |
2022/12/14 | 2,539 | 2,558 | 2,528 | 2,541 | 932,400 |
2022/12/13 | 2,499 | 2,545 | 2,496 | 2,535 | 1,519,700 |
2022/12/12 | 2,487 | 2,488 | 2,467 | 2,470 | 804,100 |
2022/12/09 | 2,490 | 2,536 | 2,481 | 2,487 | 1,710,900 |
2022/12/08 | 2,438 | 2,465 | 2,436 | 2,458 | 1,206,300 |
2022/12/07 | 2,419 | 2,447 | 2,415 | 2,433 | 945,000 |
2022/12/06 | 2,394 | 2,421 | 2,390 | 2,417 | 780,400 |
2022/12/05 | 2,382 | 2,387 | 2,369 | 2,386 | 670,300 |
2022/12/02 | 2,400 | 2,401 | 2,358 | 2,382 | 1,138,400 |
2022/12/01 | 2,433 | 2,443 | 2,417 | 2,418 | 916,900 |
2022/11/30 | 2,436 | 2,458 | 2,419 | 2,438 | 1,557,200 |
2022/11/29 | 2,439 | 2,445 | 2,416 | 2,444 | 925,600 |
2022/11/28 | 2,472 | 2,483 | 2,419 | 2,429 | 1,195,400 |
2022/11/25 | 2,470 | 2,474 | 2,449 | 2,470 | 820,500 |
2022/11/24 | 2,450 | 2,486 | 2,448 | 2,470 | 1,399,400 |
2022/11/22 | 2,433 | 2,460 | 2,433 | 2,445 | 1,132,600 |
2022/11/21 | 2,404 | 2,452 | 2,401 | 2,417 | 953,600 |
2022/11/18 | 2,403 | 2,412 | 2,388 | 2,396 | 630,400 |
2022/11/17 | 2,401 | 2,406 | 2,387 | 2,398 | 714,400 |
2022/11/16 | 2,402 | 2,425 | 2,397 | 2,413 | 983,900 |
2022/11/15 | 2,385 | 2,417 | 2,382 | 2,403 | 1,112,700 |
2022/11/14 | 2,421 | 2,425 | 2,366 | 2,366 | 1,682,800 |
2022/11/11 | 2,477 | 2,482 | 2,426 | 2,442 | 1,504,900 |
2022/11/10 | 2,450 | 2,483 | 2,440 | 2,462 | 1,426,200 |
2022/11/09 | 2,434 | 2,470 | 2,429 | 2,461 | 1,314,300 |
2022/11/08 | 2,420 | 2,454 | 2,408 | 2,428 | 1,712,800 |
2022/11/07 | 2,434 | 2,434 | 2,395 | 2,414 | 1,272,600 |
2022/11/04 | 2,409 | 2,455 | 2,372 | 2,410 | 2,418,000 |
2022/11/02 | 2,341 | 2,453 | 2,339 | 2,402 | 4,754,800 |
2022/11/01 | 2,228 | 2,327 | 2,185 | 2,321 | 7,126,000 |
2022/10/31 | 2,202 | 2,215 | 2,178 | 2,194 | 1,312,600 |
2022/10/28 | 2,196 | 2,198 | 2,165 | 2,168 | 1,913,400 |
2022/10/27 | 2,229 | 2,229 | 2,205 | 2,208 | 690,800 |
2022/10/26 | 2,240 | 2,241 | 2,215 | 2,222 | 764,400 |
2022/10/25 | 2,200 | 2,243 | 2,193 | 2,237 | 860,200 |
2022/10/24 | 2,212 | 2,215 | 2,187 | 2,188 | 600,900 |
2022/10/21 | 2,192 | 2,199 | 2,173 | 2,175 | 571,900 |
2022/10/20 | 2,195 | 2,207 | 2,191 | 2,198 | 539,100 |
2022/10/19 | 2,192 | 2,211 | 2,191 | 2,202 | 530,900 |
2022/10/18 | 2,206 | 2,209 | 2,184 | 2,205 | 756,900 |
2022/10/17 | 2,185 | 2,201 | 2,180 | 2,188 | 632,800 |
2022/10/14 | 2,197 | 2,216 | 2,177 | 2,203 | 837,300 |
2022/10/13 | 2,180 | 2,181 | 2,150 | 2,150 | 913,700 |
2022/10/12 | 2,205 | 2,208 | 2,185 | 2,188 | 856,200 |
2022/10/11 | 2,222 | 2,244 | 2,204 | 2,212 | 1,021,500 |
2022/10/07 | 2,211 | 2,235 | 2,208 | 2,227 | 1,067,500 |
2022/10/06 | 2,231 | 2,262 | 2,226 | 2,239 | 1,297,400 |
2022/10/05 | 2,245 | 2,252 | 2,216 | 2,219 | 1,473,100 |
2022/10/04 | 2,190 | 2,233 | 2,175 | 2,220 | 1,435,100 |
2022/10/03 | 2,113 | 2,141 | 2,076 | 2,141 | 1,670,400 |
2022/09/30 | 2,165 | 2,177 | 2,112 | 2,124 | 1,489,700 |
2022/09/29 | 2,195 | 2,208 | 2,158 | 2,181 | 1,412,200 |
2022/09/28 | 2,227 | 2,230 | 2,187 | 2,210 | 1,927,700 |
2022/09/27 | 2,239 | 2,267 | 2,234 | 2,244 | 1,077,800 |
2022/09/26 | 2,301 | 2,308 | 2,224 | 2,232 | 2,280,800 |
2022/09/22 | 2,312 | 2,344 | 2,307 | 2,344 | 976,600 |
2022/09/21 | 2,341 | 2,353 | 2,328 | 2,328 | 992,100 |
2022/09/20 | 2,343 | 2,361 | 2,335 | 2,349 | 736,800 |
2022/09/16 | 2,336 | 2,353 | 2,328 | 2,334 | 1,274,000 |
2022/09/15 | 2,361 | 2,365 | 2,336 | 2,357 | 1,149,300 |
2022/09/14 | 2,342 | 2,371 | 2,335 | 2,356 | 1,197,900 |
2022/09/13 | 2,362 | 2,376 | 2,351 | 2,364 | 809,700 |
2022/09/12 | 2,380 | 2,381 | 2,343 | 2,364 | 917,100 |
2022/09/09 | 2,333 | 2,355 | 2,330 | 2,351 | 1,001,700 |
2022/09/08 | 2,301 | 2,343 | 2,294 | 2,341 | 1,343,000 |
2022/09/07 | 2,294 | 2,301 | 2,273 | 2,299 | 1,001,700 |
2022/09/06 | 2,313 | 2,319 | 2,301 | 2,316 | 598,400 |
2022/09/05 | 2,314 | 2,324 | 2,285 | 2,306 | 1,036,200 |
2022/09/02 | 2,311 | 2,314 | 2,266 | 2,289 | 1,191,300 |
2022/09/01 | 2,340 | 2,348 | 2,308 | 2,312 | 1,430,800 |
2022/08/31 | 2,354 | 2,366 | 2,343 | 2,350 | 1,442,000 |
2022/08/30 | 2,350 | 2,387 | 2,346 | 2,372 | 1,430,100 |
2022/08/29 | 2,282 | 2,329 | 2,278 | 2,320 | 1,392,500 |
2022/08/26 | 2,328 | 2,337 | 2,311 | 2,316 | 994,900 |
2022/08/25 | 2,292 | 2,325 | 2,286 | 2,317 | 1,217,800 |
2022/08/24 | 2,317 | 2,328 | 2,297 | 2,298 | 1,432,300 |
2022/08/23 | 2,302 | 2,330 | 2,294 | 2,307 | 1,196,800 |
2022/08/22 | 2,281 | 2,325 | 2,273 | 2,314 | 1,644,900 |
2022/08/19 | 2,275 | 2,296 | 2,264 | 2,288 | 1,361,400 |
2022/08/18 | 2,278 | 2,278 | 2,251 | 2,260 | 1,123,800 |
2022/08/17 | 2,240 | 2,274 | 2,229 | 2,268 | 2,103,300 |
2022/08/16 | 2,233 | 2,236 | 2,215 | 2,230 | 1,098,000 |
2022/08/15 | 2,240 | 2,245 | 2,223 | 2,239 | 1,082,900 |
2022/08/12 | 2,220 | 2,256 | 2,212 | 2,234 | 1,822,700 |
2022/08/10 | 2,213 | 2,217 | 2,198 | 2,200 | 1,100,100 |
2022/08/09 | 2,230 | 2,236 | 2,192 | 2,208 | 1,311,900 |
2022/08/08 | 2,160 | 2,223 | 2,155 | 2,205 | 2,400,400 |
2022/08/05 | 2,111 | 2,157 | 2,105 | 2,155 | 1,943,700 |
2022/08/04 | 2,112 | 2,132 | 2,089 | 2,122 | 2,317,300 |
2022/08/03 | 2,121 | 2,139 | 2,084 | 2,138 | 4,389,200 |
2022/08/02 | 2,037 | 2,166 | 2,007 | 2,148 | 7,958,500 |
2022/08/01 | 2,032 | 2,052 | 2,028 | 2,041 | 1,603,900 |
2022/07/29 | 2,030 | 2,033 | 2,012 | 2,017 | 783,000 |
2022/07/28 | 2,043 | 2,044 | 2,015 | 2,027 | 1,079,000 |
2022/07/27 | 2,030 | 2,034 | 2,017 | 2,032 | 1,020,300 |
2022/07/26 | 2,030 | 2,048 | 2,026 | 2,030 | 896,500 |
2022/07/25 | 2,001 | 2,021 | 2,000 | 2,008 | 875,800 |
2022/07/22 | 1,997 | 2,014 | 1,992 | 2,007 | 1,426,700 |
2022/07/21 | 1,985 | 2,009 | 1,981 | 2,007 | 1,176,100 |
2022/07/20 | 1,975 | 1,999 | 1,970 | 1,994 | 1,510,100 |
2022/07/19 | 1,948 | 1,965 | 1,940 | 1,949 | 1,251,000 |
2022/07/15 | 1,936 | 1,939 | 1,916 | 1,922 | 1,117,400 |
2022/07/14 | 1,930 | 1,945 | 1,923 | 1,942 | 886,000 |
2022/07/13 | 1,927 | 1,945 | 1,916 | 1,941 | 997,300 |
2022/07/12 | 1,941 | 1,941 | 1,915 | 1,931 | 1,264,700 |
2022/07/11 | 1,948 | 1,948 | 1,933 | 1,938 | 1,331,000 |
2022/07/08 | 1,920 | 1,940 | 1,911 | 1,927 | 1,705,200 |
2022/07/07 | 1,905 | 1,908 | 1,864 | 1,898 | 1,727,100 |
2022/07/06 | 1,903 | 1,912 | 1,877 | 1,892 | 2,279,000 |
2022/07/05 | 1,949 | 1,949 | 1,936 | 1,942 | 1,077,200 |
2022/07/04 | 1,919 | 1,939 | 1,911 | 1,939 | 1,267,800 |
2022/07/01 | 1,925 | 1,931 | 1,886 | 1,906 | 1,477,400 |
2022/06/30 | 1,934 | 1,941 | 1,913 | 1,921 | 1,311,300 |
2022/06/29 | 1,939 | 1,967 | 1,933 | 1,937 | 1,677,300 |
2022/06/28 | 1,923 | 1,945 | 1,922 | 1,944 | 1,358,900 |
2022/06/27 | 1,915 | 1,918 | 1,881 | 1,906 | 1,604,900 |
2022/06/24 | 1,862 | 1,873 | 1,837 | 1,871 | 2,010,000 |
2022/06/23 | 1,851 | 1,888 | 1,842 | 1,859 | 3,085,600 |
2022/06/22 | 1,905 | 1,908 | 1,835 | 1,851 | 7,059,800 |
2022/06/21 | 1,950 | 1,982 | 1,931 | 1,971 | 1,471,900 |
2022/06/20 | 2,025 | 2,030 | 1,914 | 1,915 | 2,215,400 |
2022/06/17 | 2,002 | 2,035 | 1,996 | 2,024 | 1,581,900 |
2022/06/16 | 2,062 | 2,082 | 2,050 | 2,064 | 780,500 |
2022/06/15 | 2,072 | 2,085 | 2,028 | 2,028 | 1,544,500 |
2022/06/14 | 2,049 | 2,067 | 2,031 | 2,054 | 1,391,500 |
2022/06/13 | 2,108 | 2,124 | 2,094 | 2,098 | 1,031,500 |
2022/06/10 | 2,158 | 2,182 | 2,144 | 2,146 | 1,140,700 |
2022/06/09 | 2,156 | 2,178 | 2,147 | 2,165 | 1,173,800 |
2022/06/08 | 2,139 | 2,168 | 2,133 | 2,165 | 1,357,900 |
2022/06/07 | 2,105 | 2,138 | 2,105 | 2,133 | 1,417,400 |
2022/06/06 | 2,062 | 2,103 | 2,056 | 2,100 | 1,118,300 |
2022/06/03 | 2,104 | 2,105 | 2,064 | 2,070 | 1,424,400 |
2022/06/02 | 2,081 | 2,102 | 2,072 | 2,090 | 854,500 |
2022/06/01 | 2,040 | 2,088 | 2,040 | 2,083 | 1,058,700 |
2022/05/31 | 2,076 | 2,091 | 2,038 | 2,039 | 1,626,300 |
2022/05/30 | 2,095 | 2,103 | 2,076 | 2,084 | 1,461,900 |
2022/05/27 | 2,068 | 2,078 | 2,051 | 2,072 | 1,490,100 |
2022/05/26 | 2,050 | 2,064 | 2,045 | 2,048 | 1,327,900 |
2022/05/25 | 2,027 | 2,044 | 2,010 | 2,038 | 1,012,500 |
2022/05/24 | 2,028 | 2,039 | 2,009 | 2,019 | 954,700 |
2022/05/23 | 2,017 | 2,022 | 2,001 | 2,012 | 753,200 |
2022/05/20 | 1,987 | 2,015 | 1,978 | 2,012 | 1,047,000 |
2022/05/19 | 1,949 | 1,982 | 1,941 | 1,981 | 886,700 |
2022/05/18 | 1,979 | 1,989 | 1,967 | 1,986 | 1,236,400 |
2022/05/17 | 1,964 | 1,979 | 1,951 | 1,973 | 1,202,600 |
2022/05/16 | 2,009 | 2,013 | 1,948 | 1,954 | 1,426,900 |
2022/05/13 | 1,958 | 1,997 | 1,950 | 1,996 | 1,228,900 |
2022/05/12 | 1,941 | 1,982 | 1,941 | 1,956 | 1,392,500 |
2022/05/11 | 1,941 | 1,947 | 1,916 | 1,938 | 1,727,500 |
2022/05/10 | 2,021 | 2,028 | 1,971 | 1,975 | 2,113,000 |
2022/05/09 | 2,065 | 2,071 | 2,015 | 2,032 | 1,503,600 |
2022/05/06 | 2,030 | 2,104 | 2,030 | 2,069 | 3,849,100 |
2022/05/02 | 1,973 | 2,022 | 1,935 | 1,981 | 4,116,600 |
2022/04/28 | 1,957 | 1,987 | 1,933 | 1,987 | 1,103,200 |
2022/04/27 | 1,930 | 1,957 | 1,921 | 1,933 | 1,114,000 |
2022/04/26 | 1,972 | 1,974 | 1,936 | 1,942 | 1,127,900 |
2022/04/25 | 1,965 | 1,987 | 1,962 | 1,975 | 918,600 |
2022/04/22 | 2,000 | 2,025 | 1,995 | 2,014 | 1,160,900 |
2022/04/21 | 2,035 | 2,044 | 2,008 | 2,022 | 1,124,400 |
2022/04/20 | 2,050 | 2,051 | 2,021 | 2,032 | 893,900 |
2022/04/19 | 2,037 | 2,046 | 2,023 | 2,040 | 1,320,800 |
2022/04/18 | 1,975 | 2,024 | 1,973 | 2,013 | 1,508,900 |
2022/04/15 | 1,967 | 2,000 | 1,965 | 1,981 | 636,100 |
2022/04/14 | 1,960 | 1,984 | 1,954 | 1,980 | 866,200 |
2022/04/13 | 1,916 | 1,947 | 1,905 | 1,945 | 930,600 |
2022/04/12 | 1,893 | 1,914 | 1,889 | 1,899 | 1,143,200 |
2022/04/11 | 1,915 | 1,934 | 1,896 | 1,913 | 958,300 |
2022/04/08 | 1,893 | 1,896 | 1,866 | 1,893 | 1,542,900 |
2022/04/07 | 1,910 | 1,911 | 1,840 | 1,871 | 2,308,600 |
2022/04/06 | 1,940 | 1,954 | 1,923 | 1,943 | 1,447,700 |
2022/04/05 | 1,992 | 2,003 | 1,951 | 1,954 | 1,290,600 |
2022/04/04 | 2,008 | 2,009 | 1,976 | 1,993 | 802,700 |
2022/04/01 | 1,998 | 2,012 | 1,990 | 2,003 | 1,150,900 |
2022/03/31 | 2,030 | 2,049 | 2,017 | 2,017 | 1,531,000 |
2022/03/30 | 2,027 | 2,046 | 1,998 | 2,042 | 1,386,600 |
2022/03/29 | 2,101 | 2,101 | 2,078 | 2,089 | 1,665,200 |
2022/03/28 | 2,120 | 2,129 | 2,069 | 2,099 | 1,220,100 |
2022/03/25 | 2,086 | 2,112 | 2,082 | 2,102 | 1,442,300 |
2022/03/24 | 2,070 | 2,085 | 2,052 | 2,081 | 970,600 |
2022/03/23 | 2,076 | 2,083 | 2,045 | 2,075 | 1,593,100 |
2022/03/22 | 2,025 | 2,083 | 2,025 | 2,076 | 2,496,100 |
2022/03/18 | 2,000 | 2,007 | 1,993 | 1,994 | 2,065,700 |
2022/03/17 | 2,000 | 2,014 | 1,982 | 1,993 | 1,364,400 |
2022/03/16 | 1,969 | 1,995 | 1,962 | 1,993 | 999,900 |
2022/03/15 | 2,006 | 2,006 | 1,963 | 1,966 | 1,278,800 |
2022/03/14 | 2,011 | 2,037 | 2,003 | 2,008 | 1,317,100 |
2022/03/11 | 1,965 | 1,998 | 1,965 | 1,995 | 1,389,400 |
2022/03/10 | 1,933 | 1,973 | 1,925 | 1,962 | 1,405,100 |
2022/03/09 | 1,895 | 1,934 | 1,892 | 1,911 | 1,143,000 |
2022/03/08 | 2,029 | 2,029 | 1,885 | 1,895 | 1,928,100 |
2022/03/07 | 2,030 | 2,051 | 2,015 | 2,043 | 2,167,700 |
2022/03/04 | 2,009 | 2,018 | 1,981 | 1,998 | 1,779,300 |
2022/03/03 | 1,958 | 2,008 | 1,956 | 1,990 | 2,305,900 |
2022/03/02 | 1,883 | 1,935 | 1,881 | 1,922 | 1,220,700 |
2022/03/01 | 1,914 | 1,923 | 1,901 | 1,903 | 948,900 |
2022/02/28 | 1,881 | 1,901 | 1,869 | 1,900 | 1,190,800 |
2022/02/25 | 1,862 | 1,882 | 1,861 | 1,882 | 835,900 |
2022/02/24 | 1,890 | 1,905 | 1,847 | 1,862 | 1,292,300 |
2022/02/22 | 1,929 | 1,934 | 1,891 | 1,915 | 1,141,900 |
2022/02/21 | 1,973 | 1,973 | 1,951 | 1,958 | 748,800 |
2022/02/18 | 1,944 | 1,980 | 1,942 | 1,974 | 1,119,600 |
2022/02/17 | 1,955 | 1,964 | 1,938 | 1,958 | 867,100 |
2022/02/16 | 1,946 | 1,955 | 1,935 | 1,944 | 875,900 |
2022/02/15 | 1,940 | 1,958 | 1,910 | 1,919 | 1,147,700 |
2022/02/14 | 1,922 | 1,935 | 1,907 | 1,928 | 1,122,600 |
2022/02/10 | 1,949 | 1,949 | 1,923 | 1,936 | 1,020,300 |
2022/02/09 | 1,933 | 1,955 | 1,931 | 1,938 | 1,646,100 |
2022/02/08 | 1,918 | 1,940 | 1,913 | 1,930 | 1,493,100 |
2022/02/07 | 1,886 | 1,922 | 1,875 | 1,916 | 1,285,400 |
2022/02/04 | 1,921 | 1,930 | 1,880 | 1,900 | 2,129,900 |
2022/02/03 | 1,849 | 1,930 | 1,845 | 1,917 | 4,308,500 |
2022/02/02 | 1,782 | 1,845 | 1,777 | 1,827 | 3,339,300 |
2022/02/01 | 1,791 | 1,795 | 1,773 | 1,777 | 1,124,700 |
2022/01/31 | 1,788 | 1,794 | 1,776 | 1,788 | 1,115,600 |
2022/01/28 | 1,767 | 1,784 | 1,763 | 1,783 | 834,000 |
2022/01/27 | 1,778 | 1,791 | 1,740 | 1,748 | 1,114,900 |
2022/01/26 | 1,777 | 1,787 | 1,761 | 1,761 | 683,900 |
2022/01/25 | 1,782 | 1,783 | 1,753 | 1,768 | 1,057,600 |
2022/01/24 | 1,770 | 1,799 | 1,768 | 1,795 | 1,125,300 |
2022/01/21 | 1,765 | 1,776 | 1,733 | 1,774 | 1,434,800 |
2022/01/20 | 1,766 | 1,795 | 1,763 | 1,775 | 1,269,800 |
2022/01/19 | 1,790 | 1,809 | 1,765 | 1,771 | 1,707,800 |
2022/01/18 | 1,840 | 1,853 | 1,808 | 1,815 | 1,392,900 |
2022/01/17 | 1,822 | 1,842 | 1,814 | 1,825 | 974,400 |
2022/01/14 | 1,830 | 1,837 | 1,785 | 1,806 | 1,331,100 |
2022/01/13 | 1,814 | 1,833 | 1,803 | 1,830 | 1,412,400 |
2022/01/12 | 1,776 | 1,797 | 1,771 | 1,794 | 1,096,700 |
2022/01/11 | 1,775 | 1,782 | 1,761 | 1,773 | 763,300 |
2022/01/07 | 1,783 | 1,794 | 1,761 | 1,773 | 866,800 |
2022/01/06 | 1,792 | 1,804 | 1,771 | 1,777 | 1,149,200 |
2022/01/05 | 1,785 | 1,798 | 1,765 | 1,797 | 1,463,200 |
2022/01/04 | 1,750 | 1,759 | 1,734 | 1,758 | 1,238,100 |