2768 双日(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,189 | 4,347 | 4,156 | 4,325 | 4,833,000 | 4,325 |
| 2024-05-01 | 4,059 | 4,333 | 3,956 | 4,279 | 11,088,200 | 4,279 |
| 2024-04-30 | 3,998 | 4,082 | 3,978 | 4,059 | 1,989,900 | 4,059 |
| 2024-04-26 | 3,870 | 3,938 | 3,850 | 3,935 | 1,583,400 | 3,935 |
| 2024-04-25 | 3,911 | 3,925 | 3,845 | 3,862 | 1,060,100 | 3,862 |
| 2024-04-24 | 3,878 | 3,920 | 3,858 | 3,911 | 1,050,000 | 3,911 |
| 2024-04-23 | 3,917 | 3,928 | 3,858 | 3,869 | 1,141,700 | 3,869 |
| 2024-04-22 | 3,859 | 3,918 | 3,851 | 3,887 | 1,155,700 | 3,887 |
| 2024-04-19 | 3,820 | 3,850 | 3,741 | 3,815 | 1,538,200 | 3,815 |
| 2024-04-18 | 3,801 | 3,851 | 3,771 | 3,833 | 960,100 | 3,833 |
| 2024-04-17 | 3,883 | 3,891 | 3,801 | 3,803 | 1,282,700 | 3,803 |
| 2024-04-16 | 3,999 | 4,003 | 3,857 | 3,882 | 1,872,800 | 3,882 |
| 2024-04-15 | 3,960 | 4,027 | 3,940 | 4,024 | 980,000 | 4,024 |
| 2024-04-12 | 4,019 | 4,021 | 3,974 | 3,994 | 975,200 | 3,994 |
| 2024-04-11 | 3,934 | 4,021 | 3,918 | 3,997 | 1,112,300 | 3,997 |
| 2024-04-10 | 3,979 | 3,994 | 3,958 | 3,966 | 928,100 | 3,966 |
| 2024-04-09 | 3,946 | 4,010 | 3,940 | 4,010 | 1,163,100 | 4,010 |
| 2024-04-08 | 3,970 | 3,977 | 3,932 | 3,946 | 777,700 | 3,946 |
| 2024-04-05 | 3,924 | 3,965 | 3,905 | 3,948 | 880,000 | 3,948 |
| 2024-04-04 | 3,990 | 4,001 | 3,956 | 3,968 | 1,154,700 | 3,968 |
| 2024-04-03 | 3,856 | 3,939 | 3,819 | 3,915 | 1,392,100 | 3,915 |
| 2024-04-02 | 3,911 | 3,960 | 3,879 | 3,896 | 1,289,000 | 3,896 |
| 2024-04-01 | 4,020 | 4,033 | 3,883 | 3,901 | 1,293,500 | 3,901 |
| 2024-03-29 | 4,010 | 4,019 | 3,975 | 3,987 | 820,800 | 3,987 |
| 2024-03-28 | 4,010 | 4,033 | 3,970 | 3,976 | 1,211,800 | 3,976 |
| 2024-03-27 | 4,080 | 4,122 | 4,068 | 4,083 | 1,681,400 | 4,083 |
| 2024-03-26 | 4,045 | 4,084 | 4,021 | 4,068 | 1,063,600 | 4,068 |
| 2024-03-25 | 4,061 | 4,068 | 4,032 | 4,040 | 881,700 | 4,040 |
| 2024-03-22 | 4,085 | 4,099 | 4,046 | 4,080 | 1,213,800 | 4,080 |
| 2024-03-21 | 4,030 | 4,104 | 4,027 | 4,070 | 1,586,100 | 4,070 |
| 2024-03-19 | 3,953 | 4,002 | 3,945 | 3,990 | 1,416,400 | 3,990 |
| 2024-03-18 | 3,935 | 3,983 | 3,902 | 3,972 | 1,357,200 | 3,972 |
| 2024-03-15 | 3,861 | 3,917 | 3,844 | 3,902 | 4,422,500 | 3,902 |
| 2024-03-14 | 3,802 | 3,865 | 3,795 | 3,855 | 1,026,500 | 3,855 |
| 2024-03-13 | 3,860 | 3,893 | 3,782 | 3,799 | 1,343,800 | 3,799 |
| 2024-03-12 | 3,820 | 3,825 | 3,739 | 3,822 | 1,620,100 | 3,822 |
| 2024-03-11 | 3,950 | 3,953 | 3,812 | 3,850 | 2,023,300 | 3,850 |
| 2024-03-08 | 3,960 | 4,051 | 3,956 | 3,993 | 1,820,800 | 3,993 |
| 2024-03-07 | 3,980 | 4,059 | 3,939 | 3,957 | 1,726,100 | 3,957 |
| 2024-03-06 | 3,900 | 3,965 | 3,882 | 3,964 | 1,414,300 | 3,964 |
| 2024-03-05 | 3,841 | 3,917 | 3,833 | 3,899 | 1,403,100 | 3,899 |
| 2024-03-04 | 3,882 | 3,893 | 3,835 | 3,856 | 1,625,900 | 3,856 |
| 2024-03-01 | 3,798 | 3,854 | 3,797 | 3,853 | 1,358,200 | 3,853 |
| 2024-02-29 | 3,835 | 3,835 | 3,759 | 3,799 | 1,534,300 | 3,799 |
| 2024-02-28 | 3,858 | 3,872 | 3,798 | 3,815 | 1,891,400 | 3,815 |
| 2024-02-27 | 3,849 | 3,883 | 3,828 | 3,864 | 2,032,100 | 3,864 |
| 2024-02-26 | 3,880 | 3,930 | 3,811 | 3,844 | 4,382,200 | 3,844 |
| 2024-02-22 | 3,864 | 3,905 | 3,841 | 3,905 | 2,037,300 | 3,905 |
| 2024-02-21 | 3,802 | 3,835 | 3,778 | 3,798 | 1,216,300 | 3,798 |
| 2024-02-20 | 3,820 | 3,845 | 3,767 | 3,773 | 1,138,300 | 3,773 |
| 2024-02-19 | 3,734 | 3,812 | 3,721 | 3,812 | 1,432,400 | 3,812 |
| 2024-02-16 | 3,696 | 3,742 | 3,682 | 3,712 | 1,179,400 | 3,712 |
| 2024-02-15 | 3,700 | 3,714 | 3,660 | 3,667 | 1,038,300 | 3,667 |
| 2024-02-14 | 3,707 | 3,718 | 3,669 | 3,691 | 1,244,800 | 3,691 |
| 2024-02-13 | 3,762 | 3,762 | 3,689 | 3,732 | 1,612,000 | 3,732 |
| 2024-02-09 | 3,745 | 3,760 | 3,684 | 3,714 | 1,334,300 | 3,714 |
| 2024-02-08 | 3,745 | 3,768 | 3,707 | 3,748 | 1,521,700 | 3,748 |
| 2024-02-07 | 3,689 | 3,775 | 3,664 | 3,722 | 1,686,800 | 3,722 |
| 2024-02-06 | 3,686 | 3,706 | 3,656 | 3,690 | 1,801,900 | 3,690 |
| 2024-02-05 | 3,771 | 3,795 | 3,650 | 3,662 | 3,265,500 | 3,662 |
| 2024-02-02 | 3,480 | 3,699 | 3,438 | 3,592 | 5,088,000 | 3,592 |
| 2024-02-01 | 3,478 | 3,525 | 3,472 | 3,481 | 982,300 | 3,481 |
| 2024-01-31 | 3,483 | 3,504 | 3,455 | 3,504 | 947,700 | 3,504 |
| 2024-01-30 | 3,469 | 3,487 | 3,442 | 3,470 | 730,400 | 3,470 |
| 2024-01-29 | 3,446 | 3,481 | 3,442 | 3,481 | 744,700 | 3,481 |
| 2024-01-26 | 3,442 | 3,456 | 3,409 | 3,418 | 903,400 | 3,418 |
| 2024-01-25 | 3,456 | 3,477 | 3,442 | 3,469 | 734,700 | 3,469 |
| 2024-01-24 | 3,472 | 3,492 | 3,435 | 3,446 | 834,700 | 3,446 |
| 2024-01-23 | 3,522 | 3,557 | 3,472 | 3,488 | 1,364,100 | 3,488 |
| 2024-01-22 | 3,484 | 3,512 | 3,481 | 3,508 | 1,332,000 | 3,508 |
| 2024-01-19 | 3,456 | 3,464 | 3,418 | 3,447 | 1,298,600 | 3,447 |
| 2024-01-18 | 3,430 | 3,449 | 3,388 | 3,397 | 1,003,600 | 3,397 |
| 2024-01-17 | 3,408 | 3,502 | 3,405 | 3,416 | 2,297,000 | 3,416 |
| 2024-01-16 | 3,407 | 3,409 | 3,371 | 3,375 | 956,900 | 3,375 |
| 2024-01-15 | 3,348 | 3,425 | 3,348 | 3,409 | 1,224,400 | 3,409 |
| 2024-01-12 | 3,392 | 3,406 | 3,345 | 3,353 | 1,188,200 | 3,353 |
| 2024-01-11 | 3,358 | 3,418 | 3,345 | 3,348 | 1,913,400 | 3,348 |
| 2024-01-10 | 3,308 | 3,330 | 3,301 | 3,315 | 1,184,900 | 3,315 |
| 2024-01-09 | 3,330 | 3,342 | 3,289 | 3,316 | 1,244,500 | 3,316 |
| 2024-01-05 | 3,277 | 3,318 | 3,270 | 3,309 | 984,300 | 3,309 |
| 2024-01-04 | 3,170 | 3,259 | 3,134 | 3,259 | 1,541,600 | 3,259 |
分割・併合履歴 ： [2021-09-29]5株→1株
