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
2024-12-063,0783,0883,0653,065705,6003,065
2024-12-053,1063,1103,0663,0761,249,3003,076
2024-12-043,1133,1233,0963,1061,243,9003,106
2024-12-033,1003,1353,0833,1131,681,6003,113
2024-12-023,0603,1073,0513,0841,032,9003,084
2024-11-293,0323,0603,0203,050928,5003,050
2024-11-283,0143,0573,0073,0451,148,1003,045
2024-11-273,0743,0803,0223,0281,285,1003,028
2024-11-263,1013,1043,0673,0901,004,7003,090
2024-11-253,1103,1253,0963,1031,243,9003,103
2024-11-223,0653,1053,0543,0811,123,6003,081
2024-11-213,0803,0893,0433,0511,234,6003,051
2024-11-203,0933,1193,0663,085728,5003,085
2024-11-193,0903,1193,0783,099907,8003,099
2024-11-183,0603,1113,0603,0831,110,7003,083
2024-11-153,1263,1363,0853,0851,711,3003,085
2024-11-143,1283,1733,1243,136813,5003,136
2024-11-133,1383,1563,1173,123937,6003,123
2024-11-123,1573,1823,1373,1551,176,7003,155
2024-11-113,1673,1753,1423,157944,2003,157
2024-11-083,2373,2423,1533,1701,390,3003,170
2024-11-073,2173,2613,1893,2381,450,6003,238
2024-11-063,1553,2153,1513,1861,307,6003,186
2024-11-053,1113,1603,1013,1551,222,7003,155
2024-11-013,1243,1373,0903,0902,400,6003,090
2024-10-313,1953,2163,1333,1573,185,2003,157
2024-10-303,3003,3143,1953,2024,749,3003,202
2024-10-293,2613,3083,2593,2941,105,2003,294
2024-10-283,2133,2923,2063,2591,085,9003,259
2024-10-253,2463,2633,2183,225746,1003,225
2024-10-243,2583,2783,2203,252884,5003,252
2024-10-233,3103,3313,2823,283790,8003,283
2024-10-223,3243,3463,2913,307930,9003,307
2024-10-213,3523,3753,3313,334865,7003,334
2024-10-183,3673,3723,3313,3591,024,5003,359
2024-10-173,3513,3733,3343,3441,209,8003,344
2024-10-163,3223,3753,3053,337898,3003,337
2024-10-153,3973,3973,3433,3651,057,6003,365
2024-10-113,3783,4043,3633,368728,1003,368
2024-10-103,3983,4053,3703,370808,0003,370
2024-10-093,4283,4293,3653,371796,4003,371
2024-10-083,4523,4623,3933,4031,184,5003,403
2024-10-073,5013,5153,4783,4801,135,0003,480
2024-10-043,4853,4883,4343,4631,042,5003,463
2024-10-033,5803,5803,4423,4441,925,5003,444
2024-10-023,4103,4873,4103,4471,564,0003,447
2024-10-013,3983,4383,3863,4161,459,2003,416
2024-09-303,2743,3913,2643,3652,416,4003,365
2024-09-273,3693,3953,3473,3801,677,9003,380
2024-09-263,3803,4053,3473,4052,228,7003,405
2024-09-253,3453,3713,3193,3581,328,9003,358
2024-09-243,3503,3703,3403,3501,114,3003,350
2024-09-203,3603,3643,3003,3071,569,5003,307
2024-09-193,2603,3143,2523,2791,343,9003,279
2024-09-183,2213,2363,1913,2361,097,2003,236
2024-09-173,2063,2193,1283,1851,427,1003,185
2024-09-133,2283,2283,1933,207925,6003,207
2024-09-123,2383,2553,2013,2281,211,8003,228
2024-09-113,2003,2233,1163,1561,446,0003,156
2024-09-103,2733,2933,2443,2491,047,8003,249
2024-09-093,1523,2753,1473,2591,304,7003,259
2024-09-063,3263,3373,2633,2811,251,8003,281
2024-09-053,3133,4063,2903,3441,135,4003,344
2024-09-043,4153,4353,3533,3571,758,4003,357
2024-09-033,5263,5393,5043,515890,4003,515
2024-09-023,5273,5483,4873,5171,284,9003,517
2024-08-303,4443,4883,4263,4751,045,7003,475
2024-08-293,3983,4343,3773,429806,3003,429
2024-08-283,3703,4073,3553,404745,9003,404
2024-08-273,3543,3833,3253,373938,6003,373
2024-08-263,3603,3753,3343,3401,011,9003,340
2024-08-233,4363,4533,3823,3911,174,2003,391
2024-08-223,4313,4333,3923,4261,331,1003,426
2024-08-213,4333,4463,4203,4311,326,0003,431
2024-08-203,4703,4893,4373,4601,175,0003,460
2024-08-193,4373,4813,4213,4241,739,4003,424
2024-08-163,4423,4543,3793,4501,439,7003,450
2024-08-153,2813,3563,2633,3491,492,4003,349
2024-08-143,2603,2933,2303,2601,384,3003,260
2024-08-133,1793,2303,1583,2301,691,5003,230
2024-08-093,1833,1933,0783,1301,583,4003,130
2024-08-083,1393,2103,1133,1131,800,9003,113
2024-08-072,9903,2392,9753,1642,819,4003,164
2024-08-063,1003,1352,9923,0292,858,3003,029
2024-08-053,0713,1152,713.52,738.54,078,1002,738.50
2024-08-023,3283,3433,2673,2812,628,3003,281
2024-08-013,5313,5363,4223,4832,993,0003,483
2024-07-313,5443,6083,5023,6012,565,1003,601
2024-07-303,7403,7493,5843,5894,559,5003,589
2024-07-293,7523,7943,7263,7271,157,9003,727
2024-07-263,6803,7343,6473,7071,152,4003,707
2024-07-253,6623,6903,6383,6691,504,3003,669
2024-07-243,7653,7663,7083,7161,433,9003,716
2024-07-233,7903,8053,7703,781773,3003,781
2024-07-223,8363,8423,7633,7631,047,8003,763
2024-07-193,8843,8863,8033,8311,159,1003,831
2024-07-183,9183,9193,8763,884804,5003,884
2024-07-173,9563,9703,9273,942833,7003,942
2024-07-163,8703,9333,8673,905787,7003,905
2024-07-123,8603,8803,8363,8681,012,1003,868
2024-07-113,9003,9083,8873,896857,8003,896
2024-07-103,8703,8823,8463,871919,8003,871
2024-07-093,8893,9063,8613,8861,041,6003,886
2024-07-083,9153,9443,8843,890892,2003,890
2024-07-054,0274,0273,9293,9351,375,6003,935
2024-07-043,9924,0363,9874,0291,050,1004,029
2024-07-033,9983,9983,9553,974824,0003,974
2024-07-023,9404,0053,9243,9891,027,3003,989
2024-07-013,9483,9653,9283,935818,8003,935
2024-06-283,9003,9253,8913,909757,4003,909
2024-06-273,8853,9053,8763,883711,3003,883
2024-06-263,8853,9193,8683,8901,056,3003,890
2024-06-253,9003,9233,8823,9081,010,5003,908
2024-06-243,8403,8763,8233,868965,8003,868
2024-06-213,8273,8513,8123,8261,893,1003,826
2024-06-203,7993,8203,7813,817675,9003,817
2024-06-193,8493,8613,8123,817761,0003,817
2024-06-183,8553,8613,8073,841760,9003,841
2024-06-173,8903,8953,8063,8381,182,3003,838
2024-06-143,8243,9323,8233,9271,042,6003,927
2024-06-133,9493,9553,8453,845950,0003,845
2024-06-123,9503,9643,9313,937654,9003,937
2024-06-113,9884,0233,9743,974827,3003,974
2024-06-103,9473,9753,9373,964687,4003,964
2024-06-073,9353,9503,9213,932611,8003,932
2024-06-063,9413,9513,8893,9231,631,9003,923
2024-06-054,0414,0483,9313,9411,760,3003,941
2024-06-044,1064,1174,0604,104827,6004,104
2024-06-034,1344,1584,1154,134740,6004,134
2024-05-314,0384,1044,0334,104892,7004,104
2024-05-304,0004,0503,9634,040993,0004,040
2024-05-294,1084,1584,0704,070887,5004,070
2024-05-284,1304,1624,1054,124734,2004,124
2024-05-274,1224,1394,1104,132613,2004,132
2024-05-244,1044,1514,0904,122864,3004,122
2024-05-234,1864,1904,1164,1641,072,6004,164
2024-05-224,3144,3174,1934,1931,145,1004,193
2024-05-214,2934,3374,2844,304704,0004,304
2024-05-204,2574,3074,2554,296918,6004,296
2024-05-174,2224,2674,2134,2571,106,6004,257
2024-05-164,2444,2564,1524,2101,047,1004,210
2024-05-154,2204,2734,2174,244811,6004,244
2024-05-144,2284,2774,1764,2221,100,7004,222
2024-05-134,2254,2864,2024,229933,1004,229
2024-05-104,2034,3044,1964,2211,191,4004,221
2024-05-094,2154,2444,1734,1741,096,8004,174
2024-05-084,2584,2764,1794,1981,680,2004,198
2024-05-074,3544,4084,2154,2782,427,0004,278
2024-05-024,1894,3474,1564,3254,833,0004,325
2024-05-014,0594,3333,9564,27911,088,2004,279
2024-04-303,9984,0823,9784,0591,989,9004,059
2024-04-263,8703,9383,8503,9351,583,4003,935
2024-04-253,9113,9253,8453,8621,060,1003,862
2024-04-243,8783,9203,8583,9111,050,0003,911
2024-04-233,9173,9283,8583,8691,141,7003,869
2024-04-223,8593,9183,8513,8871,155,7003,887
2024-04-193,8203,8503,7413,8151,538,2003,815
2024-04-183,8013,8513,7713,833960,1003,833
2024-04-173,8833,8913,8013,8031,282,7003,803
2024-04-163,9994,0033,8573,8821,872,8003,882
2024-04-153,9604,0273,9404,024980,0004,024
2024-04-124,0194,0213,9743,994975,2003,994
2024-04-113,9344,0213,9183,9971,112,3003,997
2024-04-103,9793,9943,9583,966928,1003,966
2024-04-093,9464,0103,9404,0101,163,1004,010
2024-04-083,9703,9773,9323,946777,7003,946
2024-04-053,9243,9653,9053,948880,0003,948
2024-04-043,9904,0013,9563,9681,154,7003,968
2024-04-033,8563,9393,8193,9151,392,1003,915
2024-04-023,9113,9603,8793,8961,289,0003,896
2024-04-014,0204,0333,8833,9011,293,5003,901
2024-03-294,0104,0193,9753,987820,8003,987
2024-03-284,0104,0333,9703,9761,211,8003,976
2024-03-274,0804,1224,0684,0831,681,4004,083
2024-03-264,0454,0844,0214,0681,063,6004,068
2024-03-254,0614,0684,0324,040881,7004,040
2024-03-224,0854,0994,0464,0801,213,8004,080
2024-03-214,0304,1044,0274,0701,586,1004,070
2024-03-193,9534,0023,9453,9901,416,4003,990
2024-03-183,9353,9833,9023,9721,357,2003,972
2024-03-153,8613,9173,8443,9024,422,5003,902
2024-03-143,8023,8653,7953,8551,026,5003,855
2024-03-133,8603,8933,7823,7991,343,8003,799
2024-03-123,8203,8253,7393,8221,620,1003,822
2024-03-113,9503,9533,8123,8502,023,3003,850
2024-03-083,9604,0513,9563,9931,820,8003,993
2024-03-073,9804,0593,9393,9571,726,1003,957
2024-03-063,9003,9653,8823,9641,414,3003,964
2024-03-053,8413,9173,8333,8991,403,1003,899
2024-03-043,8823,8933,8353,8561,625,9003,856
2024-03-013,7983,8543,7973,8531,358,2003,853
2024-02-293,8353,8353,7593,7991,534,3003,799
2024-02-283,8583,8723,7983,8151,891,4003,815
2024-02-273,8493,8833,8283,8642,032,1003,864
2024-02-263,8803,9303,8113,8444,382,2003,844
2024-02-223,8643,9053,8413,9052,037,3003,905
2024-02-213,8023,8353,7783,7981,216,3003,798
2024-02-203,8203,8453,7673,7731,138,3003,773
2024-02-193,7343,8123,7213,8121,432,4003,812
2024-02-163,6963,7423,6823,7121,179,4003,712
2024-02-153,7003,7143,6603,6671,038,3003,667
2024-02-143,7073,7183,6693,6911,244,8003,691
2024-02-133,7623,7623,6893,7321,612,0003,732
2024-02-093,7453,7603,6843,7141,334,3003,714
2024-02-083,7453,7683,7073,7481,521,7003,748
2024-02-073,6893,7753,6643,7221,686,8003,722
2024-02-063,6863,7063,6563,6901,801,9003,690
2024-02-053,7713,7953,6503,6623,265,5003,662
2024-02-023,4803,6993,4383,5925,088,0003,592
2024-02-013,4783,5253,4723,481982,3003,481
2024-01-313,4833,5043,4553,504947,7003,504
2024-01-303,4693,4873,4423,470730,4003,470
2024-01-293,4463,4813,4423,481744,7003,481
2024-01-263,4423,4563,4093,418903,4003,418
2024-01-253,4563,4773,4423,469734,7003,469
2024-01-243,4723,4923,4353,446834,7003,446
2024-01-233,5223,5573,4723,4881,364,1003,488
2024-01-223,4843,5123,4813,5081,332,0003,508
2024-01-193,4563,4643,4183,4471,298,6003,447
2024-01-183,4303,4493,3883,3971,003,6003,397
2024-01-173,4083,5023,4053,4162,297,0003,416
2024-01-163,4073,4093,3713,375956,9003,375
2024-01-153,3483,4253,3483,4091,224,4003,409
2024-01-123,3923,4063,3453,3531,188,2003,353
2024-01-113,3583,4183,3453,3481,913,4003,348
2024-01-103,3083,3303,3013,3151,184,9003,315
2024-01-093,3303,3423,2893,3161,244,5003,316
2024-01-053,2773,3183,2703,309984,3003,309
2024-01-043,1703,2593,1343,2591,541,6003,259

分割・併合履歴 : [2021-09-29]5株→1株