1. HOME >
  2. 株価時系列 >
  3. 2768 >
  4. 2019年

2768 双日(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303523543493523,901,2001,760
2019-12-273553563533533,276,7001,765
2019-12-263493533483534,638,3001,765
2019-12-253513523493492,676,4001,745
2019-12-243523533503502,897,0001,750
2019-12-233563573523524,382,9001,760
2019-12-203583583553555,688,1001,775
2019-12-193563583553584,392,4001,790
2019-12-183613633583586,688,1001,790
2019-12-173603613593613,619,5001,805
2019-12-163593603573583,720,8001,790
2019-12-133573593553587,210,7001,790
2019-12-123563563503535,273,2001,765
2019-12-113573583543556,977,7001,775
2019-12-103583623573605,641,5001,800
2019-12-093583603563577,586,7001,785
2019-12-063543573533567,226,5001,780
2019-12-053503543483547,760,9001,770
2019-12-043453493443494,730,6001,745
2019-12-033493523463478,013,3001,735
2019-12-023453513443515,229,4001,755
2019-11-293463473433445,429,0001,720
2019-11-283473483453473,502,4001,735
2019-11-273443473433473,931,9001,735
2019-11-263453463413427,671,1001,710
2019-11-253423453413444,667,3001,720
2019-11-223383413383382,893,8001,690
2019-11-213423433363406,942,4001,700
2019-11-203403443383417,779,3001,705
2019-11-193423443413414,686,3001,705
2019-11-183473473423426,245,0001,710
2019-11-153403483403485,647,8001,740
2019-11-143453453403415,395,7001,705
2019-11-133493493443457,389,2001,725
2019-11-123493503473494,198,3001,745
2019-11-113523523483493,804,4001,745
2019-11-083503533493527,767,0001,760
2019-11-073483493453475,001,9001,735
2019-11-063513513473515,216,3001,755
2019-11-053533553483489,978,3001,740
2019-11-0133935433834812,627,1001,740
2019-10-313413423363424,957,9001,710
2019-10-303463463393426,012,2001,710
2019-10-293443463443454,417,7001,725
2019-10-283433443413432,776,3001,715
2019-10-253413423393412,704,5001,705
2019-10-243403423393423,769,3001,710
2019-10-233383403353403,648,4001,700
2019-10-213333373323362,699,1001,680
2019-10-183323363323334,281,0001,665
2019-10-173323343313323,407,3001,660
2019-10-163393403333344,795,8001,670
2019-10-153353373343354,492,4001,675
2019-10-113293303283303,495,5001,650
2019-10-103233283223284,970,0001,640
2019-10-093233243223234,234,4001,615
2019-10-083243293243254,938,6001,625
2019-10-073263273243254,421,5001,625
2019-10-043263263243254,286,0001,625
2019-10-033293293253267,159,9001,630
2019-10-023343373333353,395,5001,675
2019-10-013363413363414,030,0001,705
2019-09-303363373333354,137,1001,675
2019-09-273403413363376,964,0001,685
2019-09-263523523483497,599,8001,745
2019-09-253493513453504,783,8001,750
2019-09-243523563513516,220,0001,755
2019-09-203513533513524,803,1001,760
2019-09-193533563503508,281,4001,750
2019-09-183533543503515,604,0001,755
2019-09-173503543493526,339,6001,760
2019-09-133463503433488,688,6001,740
2019-09-123503513453469,892,8001,730
2019-09-113453503443498,102,0001,745
2019-09-103373443373434,768,9001,715
2019-09-093353393353392,609,7001,695
2019-09-063393403363363,711,7001,680
2019-09-053343403343374,922,7001,685
2019-09-043313373303305,361,4001,650
2019-09-033253343253336,356,3001,665
2019-09-023233253223243,178,5001,620
2019-08-303233253223244,122,9001,620
2019-08-293223233193222,913,8001,610
2019-08-283233243193202,786,1001,600
2019-08-273223243203243,260,0001,620
2019-08-263183213173184,466,1001,590
2019-08-233233263223224,086,2001,610
2019-08-223253253223253,576,3001,625
2019-08-213243243223222,277,9001,610
2019-08-203253263233263,235,9001,630
2019-08-193233243213222,718,9001,610
2019-08-163193233183222,627,8001,610
2019-08-153153223143226,009,3001,610
2019-08-143213233203223,547,5001,610
2019-08-133193193153162,782,2001,580
2019-08-093233233193213,624,6001,605
2019-08-083223253213223,536,1001,610
2019-08-073273283233235,534,8001,615
2019-08-063153253133256,894,1001,625
2019-08-053333333213238,557,1001,615
2019-08-023353363343367,049,3001,680
2019-08-013413453373409,531,9001,700
2019-07-313423443413423,349,2001,710
2019-07-303433453413423,568,8001,710
2019-07-293443443413422,871,3001,710
2019-07-263453463433433,080,3001,715
2019-07-253483483463462,868,0001,730
2019-07-243483493463483,313,9001,740
2019-07-233433463413463,685,6001,730
2019-07-223443463423433,768,2001,715
2019-07-193403443393435,678,6001,715
2019-07-183453453393398,316,7001,695
2019-07-173483513463484,071,9001,740
2019-07-163503513473483,504,0001,740
2019-07-123523523493502,827,9001,750
2019-07-113473513463513,414,1001,755
2019-07-103523523483484,641,5001,740
2019-07-093543563513534,052,6001,765
2019-07-083553553513514,946,6001,755
2019-07-053583583553573,432,4001,785
2019-07-043593593553582,939,3001,790
2019-07-033613623553564,484,1001,780
2019-07-023593643573644,972,6001,820
2019-07-013533603533606,953,7001,800
2019-06-283483493453463,714,0001,730
2019-06-273433483423473,879,2001,735
2019-06-263473473423434,163,9001,715
2019-06-253483503463483,003,3001,740
2019-06-243483523473492,546,7001,745
2019-06-2135335634634810,072,5001,740
2019-06-203493523483513,830,0001,755
2019-06-193453513453503,946,3001,750
2019-06-183463483423423,724,2001,710
2019-06-173483503473473,141,9001,735
2019-06-143503523483488,051,9001,740
2019-06-133563573493537,670,1001,765
2019-06-123553613543596,396,8001,795
2019-06-113533563523552,487,0001,775
2019-06-103553563513525,031,8001,760
2019-06-073463543443527,498,0001,760
2019-06-063493493453454,766,5001,725
2019-06-053533543483495,068,4001,745
2019-06-043413473413475,681,4001,735
2019-06-033453453383415,326,5001,705
2019-05-313523523493496,019,5001,745
2019-05-303533583523524,772,1001,760
2019-05-293533573523564,342,9001,780
2019-05-283583593543555,140,9001,775
2019-05-273573613553563,536,3001,780
2019-05-243503563493545,106,1001,770
2019-05-233573593553575,070,2001,785
2019-05-223603613573606,497,9001,800
2019-05-213523583513575,985,4001,785
2019-05-203543583533555,286,5001,775
2019-05-173533553503557,226,4001,775
2019-05-1635535834835310,029,4001,765
2019-05-1535035934535516,442,9001,775
2019-05-1433634933634813,695,1001,740
2019-05-133563563493509,402,1001,750
2019-05-1036336835535814,822,6001,790
2019-05-0937037035936214,519,6001,810
2019-05-0837138136737214,519,2001,860
2019-05-073863863733748,788,4001,870
2019-04-263793833773835,994,1001,915
2019-04-253793843773824,889,1001,910
2019-04-243853873793797,430,2001,895
2019-04-233803853793846,222,2001,920
2019-04-223803843783824,620,4001,910
2019-04-193873883813824,258,8001,910
2019-04-183873883833844,512,7001,920
2019-04-173843903833877,126,0001,935
2019-04-163853873823848,260,2001,920
2019-04-153803863803848,314,2001,920
2019-04-1238138337537615,979,0001,880
2019-04-1137638037237911,896,9001,895
2019-04-1038038137737811,339,1001,890
2019-04-0938538738238510,168,9001,925
2019-04-083913913863876,459,6001,935
2019-04-0538839238639012,701,4001,950
2019-04-043933943883909,897,3001,950
2019-04-033943983913969,323,6001,980
2019-04-024004033963968,944,6001,980
2019-04-0139440139339710,549,2001,985
2019-03-293883933873908,285,7001,950
2019-03-2838939138338415,076,4001,920
2019-03-2739439538338917,617,5001,945
2019-03-2639840339240317,671,0002,015
2019-03-2539839939339811,750,1001,990
2019-03-2240040639940511,966,6002,025
2019-03-203964003943999,063,4001,995
2019-03-1939739939239813,982,0001,990
2019-03-183994013963995,201,4001,995
2019-03-153983993953969,117,0001,980
2019-03-1440240539639711,706,2001,985
2019-03-1340240439640010,574,6002,000
2019-03-1240040439740112,353,0002,005
2019-03-113933973933965,947,9001,980
2019-03-083953993913929,878,7001,960
2019-03-074014033963989,042,5001,990
2019-03-0640440639640220,057,9002,010
2019-03-054064074034046,744,5002,020
2019-03-0441241440841111,043,7002,055
2019-03-0141141140340914,710,9002,045
2019-02-284144144094096,903,9002,045
2019-02-274144174124138,850,0002,065
2019-02-264144154104137,573,4002,065
2019-02-254204214144156,518,8002,075
2019-02-224174194154187,282,8002,090
2019-02-2142342541542218,107,6002,110
2019-02-2042342842342510,673,0002,125
2019-02-194184234144209,965,7002,100
2019-02-1842642941441821,581,0002,090
2019-02-1542442742042211,276,4002,110
2019-02-144304344234267,664,0002,130
2019-02-1341743041643015,872,2002,150
2019-02-124084164074138,683,2002,065
2019-02-0840840940240411,183,8002,020
2019-02-0741842241141211,261,5002,060
2019-02-0641642841442014,653,2002,100
2019-02-0542042641141318,306,1002,065
2019-02-044104194104197,525,8002,095
2019-02-0141841840740912,016,3002,045
2019-01-314174204144189,203,3002,090
2019-01-304134164114137,416,7002,065
2019-01-294114134084127,662,6002,060
2019-01-284154164114135,479,5002,065
2019-01-254144174114147,372,0002,070
2019-01-244104164084146,734,3002,070
2019-01-234054134054108,988,0002,050
2019-01-224154184074088,741,6002,040
2019-01-214134164134158,355,2002,075
2019-01-184154174104109,061,9002,050
2019-01-174114154094157,728,4002,075
2019-01-164134144084098,362,3002,045
2019-01-1540441340341210,757,1002,060
2019-01-114064104044068,770,6002,030
2019-01-104064104004059,473,1002,025
2019-01-094044084014068,490,2002,030
2019-01-083974053954029,290,7002,010
2019-01-0740040439940013,176,0002,000
2019-01-0437439237139012,098,6001,950

分割・併合履歴 ： [2021-09-29]5株→1株