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 |
|---|---|---|---|---|---|
| 2026/07/23 | 5,390 | 5,507 | 5,386 | 5,470 | 1,089,400 |
| 2026/07/22 | 5,318 | 5,453 | 5,301 | 5,389 | 1,368,700 |
| 2026/07/21 | 5,165 | 5,291 | 5,103 | 5,277 | 1,290,600 |
| 2026/07/17 | 5,194 | 5,213 | 4,996 | 5,072 | 1,396,700 |
| 2026/07/16 | 5,229 | 5,304 | 5,189 | 5,215 | 1,248,500 |
| 2026/07/15 | 5,154 | 5,220 | 5,140 | 5,220 | 1,081,900 |
| 2026/07/14 | 5,102 | 5,120 | 5,039 | 5,120 | 1,133,700 |
| 2026/07/13 | 5,194 | 5,204 | 5,021 | 5,054 | 1,755,500 |
| 2026/07/10 | 5,118 | 5,151 | 5,085 | 5,100 | 1,134,700 |
| 2026/07/09 | 5,160 | 5,178 | 5,118 | 5,147 | 920,100 |
| 2026/07/08 | 5,236 | 5,283 | 5,199 | 5,199 | 1,173,800 |
| 2026/07/07 | 5,373 | 5,425 | 5,236 | 5,240 | 1,612,000 |
| 2026/07/06 | 5,262 | 5,408 | 5,250 | 5,326 | 1,035,400 |
| 2026/07/03 | 5,280 | 5,305 | 5,226 | 5,227 | 829,700 |
| 2026/07/02 | 5,220 | 5,287 | 5,193 | 5,206 | 1,035,100 |
| 2026/07/01 | 5,198 | 5,210 | 5,118 | 5,159 | 795,600 |
| 2026/06/30 | 5,225 | 5,250 | 5,141 | 5,171 | 1,167,800 |
| 2026/06/29 | 5,340 | 5,357 | 5,186 | 5,225 | 1,048,600 |
| 2026/06/26 | 5,299 | 5,357 | 5,234 | 5,283 | 1,027,100 |
| 2026/06/25 | 5,287 | 5,292 | 5,191 | 5,235 | 1,175,700 |
| 2026/06/24 | 5,200 | 5,232 | 5,149 | 5,187 | 904,000 |
| 2026/06/23 | 5,350 | 5,362 | 5,187 | 5,187 | 942,700 |
| 2026/06/22 | 5,256 | 5,300 | 5,226 | 5,296 | 742,700 |
| 2026/06/19 | 5,345 | 5,406 | 5,278 | 5,297 | 1,566,800 |
| 2026/06/18 | 5,325 | 5,406 | 5,285 | 5,352 | 846,800 |
| 2026/06/17 | 5,366 | 5,372 | 5,239 | 5,296 | 845,400 |
| 2026/06/16 | 5,380 | 5,387 | 5,250 | 5,291 | 1,211,900 |
| 2026/06/15 | 5,240 | 5,374 | 5,223 | 5,316 | 1,405,900 |
| 2026/06/12 | 5,052 | 5,091 | 5,011 | 5,081 | 1,287,100 |
| 2026/06/11 | 5,021 | 5,067 | 4,944 | 5,028 | 1,453,000 |
| 2026/06/10 | 5,131 | 5,139 | 5,040 | 5,089 | 1,037,600 |
| 2026/06/09 | 5,180 | 5,185 | 5,079 | 5,080 | 901,600 |
| 2026/06/08 | 5,091 | 5,147 | 5,040 | 5,092 | 1,187,000 |
| 2026/06/05 | 5,180 | 5,275 | 5,165 | 5,191 | 916,900 |
| 2026/06/04 | 5,151 | 5,190 | 5,125 | 5,155 | 1,060,700 |
| 2026/06/03 | 5,130 | 5,192 | 5,095 | 5,157 | 1,413,900 |
| 2026/06/02 | 5,052 | 5,134 | 5,015 | 5,121 | 1,401,900 |
| 2026/06/01 | 5,385 | 5,388 | 5,107 | 5,143 | 2,071,100 |
| 2026/05/29 | 5,422 | 5,494 | 5,391 | 5,391 | 1,601,300 |
| 2026/05/28 | 5,450 | 5,475 | 5,372 | 5,427 | 1,528,000 |
| 2026/05/27 | 5,601 | 5,650 | 5,500 | 5,510 | 932,400 |
| 2026/05/26 | 5,602 | 5,605 | 5,474 | 5,583 | 1,178,600 |
| 2026/05/25 | 5,543 | 5,634 | 5,508 | 5,594 | 1,000,400 |
| 2026/05/22 | 5,540 | 5,576 | 5,462 | 5,550 | 1,130,300 |
| 2026/05/21 | 5,597 | 5,617 | 5,541 | 5,564 | 1,158,300 |
| 2026/05/20 | 5,680 | 5,690 | 5,512 | 5,533 | 1,392,100 |
| 2026/05/19 | 5,740 | 5,767 | 5,655 | 5,709 | 1,117,500 |
| 2026/05/18 | 5,900 | 5,900 | 5,693 | 5,696 | 1,064,200 |
| 2026/05/15 | 5,867 | 5,989 | 5,837 | 5,914 | 1,102,500 |
| 2026/05/14 | 5,910 | 5,910 | 5,794 | 5,863 | 1,326,600 |
| 2026/05/13 | 5,850 | 5,964 | 5,845 | 5,926 | 1,639,100 |
| 2026/05/12 | 5,754 | 5,880 | 5,745 | 5,855 | 1,426,400 |
| 2026/05/11 | 5,636 | 5,756 | 5,628 | 5,726 | 1,635,800 |
| 2026/05/08 | 5,809 | 5,811 | 5,636 | 5,690 | 3,723,800 |
| 2026/05/07 | 6,200 | 6,215 | 5,909 | 5,909 | 5,461,800 |
| 2026/05/01 | 5,920 | 6,400 | 5,790 | 6,218 | 9,120,400 |
| 2026/04/30 | 5,900 | 5,930 | 5,845 | 5,860 | 1,335,200 |
| 2026/04/28 | 5,885 | 5,977 | 5,853 | 5,971 | 1,091,700 |
| 2026/04/27 | 5,830 | 5,871 | 5,746 | 5,825 | 1,010,000 |
| 2026/04/24 | 5,912 | 5,948 | 5,870 | 5,914 | 721,700 |
| 2026/04/23 | 5,840 | 5,905 | 5,794 | 5,885 | 1,027,500 |
| 2026/04/22 | 5,998 | 5,998 | 5,874 | 5,902 | 1,037,200 |
| 2026/04/21 | 6,080 | 6,120 | 6,051 | 6,070 | 744,000 |
| 2026/04/20 | 6,135 | 6,147 | 6,013 | 6,043 | 994,000 |
| 2026/04/17 | 6,221 | 6,250 | 6,077 | 6,091 | 1,128,400 |
| 2026/04/16 | 6,190 | 6,280 | 6,145 | 6,254 | 930,300 |
| 2026/04/15 | 6,260 | 6,290 | 6,118 | 6,146 | 1,463,700 |
| 2026/04/14 | 6,400 | 6,401 | 6,235 | 6,235 | 1,679,800 |
| 2026/04/13 | 6,383 | 6,482 | 6,321 | 6,358 | 930,900 |
| 2026/04/10 | 6,497 | 6,522 | 6,374 | 6,383 | 1,219,900 |
| 2026/04/09 | 6,600 | 6,645 | 6,454 | 6,454 | 1,308,700 |
| 2026/04/08 | 6,602 | 6,640 | 6,508 | 6,603 | 1,912,400 |
| 2026/04/07 | 6,439 | 6,449 | 6,340 | 6,402 | 843,300 |
| 2026/04/06 | 6,363 | 6,445 | 6,328 | 6,373 | 1,031,300 |
| 2026/04/03 | 6,335 | 6,426 | 6,334 | 6,359 | 949,000 |
| 2026/03/27 | 6,366 | 6,469 | 6,306 | 6,452 | 1,707,200 |
| 2026/03/26 | 6,405 | 6,497 | 6,274 | 6,366 | 1,258,100 |
| 2026/03/25 | 6,346 | 6,377 | 6,292 | 6,352 | 1,392,900 |
| 2026/03/24 | 6,162 | 6,196 | 6,073 | 6,186 | 1,330,200 |
| 2026/03/23 | 5,986 | 6,021 | 5,850 | 5,989 | 2,080,300 |
| 2026/03/19 | 6,378 | 6,390 | 6,215 | 6,232 | 2,492,700 |
| 2026/03/18 | 6,336 | 6,566 | 6,327 | 6,550 | 2,063,000 |
| 2026/03/17 | 6,375 | 6,423 | 6,203 | 6,229 | 2,074,400 |
| 2026/03/16 | 6,369 | 6,454 | 6,281 | 6,358 | 2,549,900 |
| 2026/03/13 | 6,100 | 6,319 | 6,080 | 6,256 | 1,806,900 |
| 2026/03/12 | 6,273 | 6,307 | 6,123 | 6,200 | 1,646,200 |
| 2026/03/11 | 6,390 | 6,433 | 6,279 | 6,373 | 2,306,400 |
| 2026/03/10 | 6,174 | 6,287 | 6,121 | 6,190 | 1,796,900 |
| 2026/03/09 | 5,902 | 5,990 | 5,698 | 5,984 | 3,265,900 |
| 2026/03/06 | 6,246 | 6,325 | 6,134 | 6,317 | 1,507,200 |
| 2026/03/05 | 6,550 | 6,594 | 6,276 | 6,346 | 2,626,600 |
| 2026/03/04 | 6,581 | 6,670 | 6,155 | 6,267 | 4,529,600 |
| 2026/03/03 | 7,070 | 7,257 | 6,875 | 6,881 | 2,797,600 |
| 2026/03/02 | 6,830 | 7,086 | 6,740 | 7,060 | 2,847,600 |
| 2026/02/27 | 6,782 | 7,080 | 6,769 | 7,080 | 2,225,400 |
| 2026/02/26 | 7,066 | 7,088 | 6,782 | 6,828 | 2,085,300 |
| 2026/02/25 | 6,778 | 6,925 | 6,621 | 6,872 | 2,581,900 |
| 2026/02/24 | 6,765 | 6,766 | 6,557 | 6,700 | 2,131,900 |
| 2026/02/20 | 6,801 | 6,854 | 6,722 | 6,766 | 1,994,400 |
| 2026/02/19 | 6,896 | 6,900 | 6,748 | 6,871 | 3,153,300 |
| 2026/02/18 | 6,597 | 7,032 | 6,548 | 6,865 | 5,973,400 |
| 2026/02/17 | 6,528 | 6,730 | 6,472 | 6,568 | 6,068,100 |
| 2026/02/16 | 6,447 | 6,474 | 6,274 | 6,328 | 1,316,600 |
| 2026/02/13 | 6,500 | 6,528 | 6,343 | 6,374 | 2,287,800 |
| 2026/02/12 | 6,369 | 6,583 | 6,336 | 6,530 | 3,140,100 |
| 2026/02/10 | 6,100 | 6,369 | 6,082 | 6,335 | 3,817,300 |
| 2026/02/09 | 6,050 | 6,064 | 5,959 | 6,045 | 3,155,800 |
| 2026/02/06 | 5,772 | 5,929 | 5,737 | 5,929 | 2,595,300 |
| 2026/02/05 | 5,780 | 5,810 | 5,645 | 5,771 | 2,541,600 |
| 2026/02/04 | 5,672 | 5,815 | 5,542 | 5,775 | 3,696,500 |
| 2026/02/03 | 5,584 | 5,775 | 5,520 | 5,572 | 4,460,100 |
| 2026/02/02 | 5,717 | 5,736 | 5,439 | 5,444 | 2,159,200 |
| 2026/01/30 | 5,684 | 5,692 | 5,565 | 5,628 | 1,342,500 |
| 2026/01/29 | 5,627 | 5,654 | 5,553 | 5,639 | 1,224,600 |
| 2026/01/28 | 5,672 | 5,686 | 5,577 | 5,633 | 1,485,600 |
| 2026/01/27 | 5,592 | 5,715 | 5,560 | 5,707 | 1,888,400 |
| 2026/01/26 | 5,619 | 5,660 | 5,546 | 5,554 | 1,865,900 |
| 2026/01/23 | 5,803 | 5,822 | 5,695 | 5,695 | 2,058,600 |
| 2026/01/22 | 5,951 | 5,951 | 5,787 | 5,807 | 2,047,200 |
| 2026/01/21 | 5,790 | 5,910 | 5,741 | 5,851 | 2,350,600 |
| 2026/01/20 | 5,975 | 6,018 | 5,889 | 5,910 | 2,587,700 |
| 2026/01/19 | 5,999 | 6,049 | 5,914 | 6,030 | 3,067,700 |
| 2026/01/16 | 6,196 | 6,257 | 5,800 | 6,050 | 9,061,300 |
| 2026/01/15 | 5,751 | 6,049 | 5,735 | 6,037 | 5,004,600 |
| 2026/01/14 | 5,662 | 5,834 | 5,610 | 5,773 | 4,123,700 |
| 2026/01/13 | 5,523 | 5,694 | 5,510 | 5,625 | 4,023,100 |
| 2026/01/09 | 5,250 | 5,332 | 5,240 | 5,265 | 1,566,900 |
| 2026/01/08 | 5,240 | 5,390 | 5,220 | 5,259 | 3,641,600 |
| 2026/01/07 | 5,063 | 5,204 | 5,053 | 5,198 | 2,398,700 |
| 2026/01/06 | 5,000 | 5,078 | 4,994 | 5,063 | 1,151,100 |
| 2026/01/05 | 4,954 | 4,990 | 4,923 | 4,970 | 1,753,400 |