2768 双日(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,100 | 3,119 | 2,998 | 3,075 | 2,569,500 | 3,075 |
| 2025-04-03 | 3,122 | 3,184 | 3,110 | 3,184 | 1,871,900 | 3,184 |
| 2025-04-02 | 3,306 | 3,308 | 3,251 | 3,272 | 1,021,900 | 3,272 |
| 2025-04-01 | 3,315 | 3,333 | 3,298 | 3,305 | 1,006,400 | 3,305 |
| 2025-03-31 | 3,320 | 3,325 | 3,259 | 3,282 | 1,531,400 | 3,282 |
| 2025-03-28 | 3,419 | 3,433 | 3,387 | 3,399 | 1,182,000 | 3,399 |
| 2025-03-27 | 3,490 | 3,497 | 3,456 | 3,497 | 1,205,000 | 3,497 |
| 2025-03-26 | 3,484 | 3,499 | 3,462 | 3,492 | 915,600 | 3,492 |
| 2025-03-25 | 3,487 | 3,493 | 3,459 | 3,475 | 1,097,700 | 3,475 |
| 2025-03-24 | 3,508 | 3,508 | 3,460 | 3,473 | 1,007,900 | 3,473 |
| 2025-03-21 | 3,490 | 3,533 | 3,467 | 3,491 | 1,829,600 | 3,491 |
| 2025-03-19 | 3,484 | 3,518 | 3,474 | 3,497 | 1,339,700 | 3,497 |
| 2025-03-18 | 3,505 | 3,545 | 3,451 | 3,466 | 2,217,400 | 3,466 |
| 2025-03-17 | 3,350 | 3,419 | 3,349 | 3,410 | 1,348,300 | 3,410 |
| 2025-03-14 | 3,282 | 3,328 | 3,282 | 3,325 | 1,005,800 | 3,325 |
| 2025-03-13 | 3,292 | 3,330 | 3,284 | 3,290 | 1,168,900 | 3,290 |
| 2025-03-12 | 3,267 | 3,293 | 3,260 | 3,292 | 1,350,800 | 3,292 |
| 2025-03-11 | 3,328 | 3,335 | 3,254 | 3,297 | 1,704,600 | 3,297 |
| 2025-03-10 | 3,355 | 3,369 | 3,336 | 3,347 | 730,500 | 3,347 |
| 2025-03-07 | 3,311 | 3,345 | 3,302 | 3,345 | 1,134,500 | 3,345 |
| 2025-03-06 | 3,339 | 3,373 | 3,335 | 3,338 | 1,379,300 | 3,338 |
| 2025-03-05 | 3,282 | 3,304 | 3,273 | 3,289 | 1,229,400 | 3,289 |
| 2025-03-04 | 3,299 | 3,306 | 3,269 | 3,283 | 1,150,900 | 3,283 |
| 2025-03-03 | 3,300 | 3,325 | 3,292 | 3,324 | 1,278,500 | 3,324 |
| 2025-02-28 | 3,291 | 3,321 | 3,276 | 3,285 | 1,491,800 | 3,285 |
| 2025-02-27 | 3,271 | 3,313 | 3,271 | 3,300 | 1,687,900 | 3,300 |
| 2025-02-26 | 3,325 | 3,325 | 3,251 | 3,284 | 1,275,000 | 3,284 |
| 2025-02-25 | 3,300 | 3,337 | 3,277 | 3,303 | 1,673,500 | 3,303 |
| 2025-02-21 | 3,234 | 3,255 | 3,227 | 3,240 | 722,900 | 3,240 |
| 2025-02-20 | 3,250 | 3,264 | 3,234 | 3,245 | 1,002,400 | 3,245 |
| 2025-02-19 | 3,290 | 3,328 | 3,265 | 3,265 | 780,500 | 3,265 |
| 2025-02-18 | 3,295 | 3,295 | 3,257 | 3,289 | 686,400 | 3,289 |
| 2025-02-17 | 3,308 | 3,315 | 3,280 | 3,280 | 684,100 | 3,280 |
| 2025-02-14 | 3,333 | 3,337 | 3,292 | 3,298 | 838,600 | 3,298 |
| 2025-02-13 | 3,314 | 3,348 | 3,307 | 3,340 | 845,700 | 3,340 |
| 2025-02-12 | 3,352 | 3,352 | 3,274 | 3,285 | 1,148,500 | 3,285 |
| 2025-02-10 | 3,347 | 3,350 | 3,306 | 3,320 | 1,056,000 | 3,320 |
| 2025-02-07 | 3,328 | 3,359 | 3,295 | 3,348 | 1,526,900 | 3,348 |
| 2025-02-06 | 3,277 | 3,368 | 3,274 | 3,335 | 2,317,900 | 3,335 |
| 2025-02-05 | 3,348 | 3,360 | 3,247 | 3,277 | 2,226,100 | 3,277 |
| 2025-02-04 | 3,148 | 3,278 | 3,102 | 3,278 | 4,631,700 | 3,278 |
| 2025-02-03 | 3,170 | 3,176 | 3,125 | 3,125 | 2,143,500 | 3,125 |
| 2025-01-31 | 3,200 | 3,209 | 3,185 | 3,202 | 936,800 | 3,202 |
| 2025-01-30 | 3,170 | 3,207 | 3,159 | 3,207 | 922,000 | 3,207 |
| 2025-01-29 | 3,197 | 3,205 | 3,171 | 3,176 | 878,800 | 3,176 |
| 2025-01-28 | 3,193 | 3,201 | 3,172 | 3,183 | 953,600 | 3,183 |
| 2025-01-27 | 3,206 | 3,213 | 3,176 | 3,193 | 860,800 | 3,193 |
| 2025-01-24 | 3,190 | 3,218 | 3,157 | 3,165 | 1,186,700 | 3,165 |
| 2025-01-23 | 3,139 | 3,187 | 3,133 | 3,184 | 1,065,000 | 3,184 |
| 2025-01-22 | 3,145 | 3,164 | 3,135 | 3,141 | 809,300 | 3,141 |
| 2025-01-21 | 3,171 | 3,173 | 3,133 | 3,155 | 664,900 | 3,155 |
| 2025-01-20 | 3,139 | 3,171 | 3,137 | 3,157 | 859,000 | 3,157 |
| 2025-01-17 | 3,110 | 3,129 | 3,080 | 3,122 | 1,067,800 | 3,122 |
| 2025-01-16 | 3,134 | 3,146 | 3,109 | 3,110 | 1,054,300 | 3,110 |
| 2025-01-15 | 3,144 | 3,146 | 3,110 | 3,113 | 1,033,400 | 3,113 |
| 2025-01-14 | 3,125 | 3,144 | 3,097 | 3,115 | 1,362,700 | 3,115 |
| 2025-01-10 | 3,129 | 3,171 | 3,128 | 3,140 | 1,166,000 | 3,140 |
| 2025-01-09 | 3,191 | 3,192 | 3,135 | 3,136 | 1,305,700 | 3,136 |
| 2025-01-08 | 3,215 | 3,236 | 3,187 | 3,191 | 1,049,200 | 3,191 |
| 2025-01-07 | 3,218 | 3,234 | 3,195 | 3,215 | 1,123,000 | 3,215 |
| 2025-01-06 | 3,270 | 3,270 | 3,206 | 3,218 | 1,528,900 | 3,218 |
分割・併合履歴 ： [2021-09-29]5株→1株