1. HOME >
  2. 株価時系列 >
  3. 2768 >
  4. 2020年

2768 双日(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302322332302304,887,2001,150
2020-12-292312332302333,808,0001,165
2020-12-282302322292315,143,4001,155
2020-12-252312312302313,784,6001,155
2020-12-242302312282297,550,9001,145
2020-12-232292302272275,510,3001,135
2020-12-222332332282298,371,6001,145
2020-12-212362372322344,915,0001,170
2020-12-182362362342354,306,3001,175
2020-12-172372382352354,201,1001,175
2020-12-162372382362373,096,1001,185
2020-12-152372392362363,279,0001,180
2020-12-142332382322376,954,9001,185
2020-12-112342362322356,316,3001,175
2020-12-102362382342343,824,3001,170
2020-12-092342372342374,706,5001,185
2020-12-082332362332334,135,3001,165
2020-12-072382392332346,802,6001,170
2020-12-042342362342366,205,5001,180
2020-12-032332352322346,293,1001,170
2020-12-022312342302335,499,0001,165
2020-12-012302312282314,999,3001,155
2020-11-3023223322822912,048,9001,145
2020-11-272332342322345,666,8001,170
2020-11-262342362322326,466,5001,160
2020-11-252382392342357,381,9001,175
2020-11-242362382352356,953,8001,175
2020-11-202312352302336,527,7001,165
2020-11-192312332312336,828,4001,165
2020-11-182332342322324,599,5001,160
2020-11-1723923923423410,831,1001,170
2020-11-162382402372386,215,0001,190
2020-11-132372392342346,754,4001,170
2020-11-122402412362407,283,4001,200
2020-11-112432452412447,155,7001,220
2020-11-1023724123424113,772,3001,205
2020-11-092342352312315,058,4001,155
2020-11-062312342282325,305,0001,160
2020-11-052342342292318,222,7001,155
2020-11-042372372332357,333,7001,175
2020-11-022292342292346,295,8001,170
2020-10-302312332252297,518,3001,145
2020-10-292312332292334,254,3001,165
2020-10-282352362322334,604,8001,165
2020-10-272402402372372,849,4001,185
2020-10-262402422402422,794,4001,210
2020-10-232382422382425,139,4001,210
2020-10-222362392352363,887,5001,180
2020-10-212342392332393,075,4001,195
2020-10-202352372332333,342,3001,165
2020-10-192342392342383,676,7001,190
2020-10-162352372332334,948,9001,165
2020-10-152362382352352,321,9001,175
2020-10-142372372352363,503,2001,180
2020-10-132392402372392,095,1001,195
2020-10-122412412382382,207,3001,190
2020-10-092442442392403,446,2001,200
2020-10-082442452422433,740,4001,215
2020-10-072412442392434,127,5001,215
2020-10-062422452412452,853,8001,225
2020-10-052382422382424,595,8001,210
2020-10-022402422352356,745,2001,175
2020-09-302432442382386,218,7001,190
2020-09-292472472422455,062,6001,225
2020-09-282462502442506,128,7001,250
2020-09-252482482432454,889,5001,225
2020-09-242472472452454,056,0001,225
2020-09-232482492462495,723,4001,245
2020-09-182452522452519,150,6001,255
2020-09-172462462442443,475,8001,220
2020-09-162482492462474,287,1001,235
2020-09-152512522482502,469,7001,250
2020-09-142482522472505,303,0001,250
2020-09-112442482422454,727,4001,225
2020-09-102422462412464,635,3001,230
2020-09-092402432382415,906,5001,205
2020-09-082422432392436,414,0001,215
2020-09-072422442402404,992,2001,200
2020-09-042402432402425,548,9001,210
2020-09-032442462422443,328,2001,220
2020-09-022462472402416,019,8001,205
2020-09-012452482432437,950,9001,215
2020-08-3124024823924316,961,0001,215
2020-08-282382412342366,805,0001,180
2020-08-272402402372371,665,8001,185
2020-08-262392402372393,055,0001,195
2020-08-252352412352417,555,7001,205
2020-08-242342352322334,424,2001,165
2020-08-212342372342362,296,4001,180
2020-08-202332362332342,207,1001,170
2020-08-192342372332343,561,9001,170
2020-08-182372382342363,654,5001,180
2020-08-172402422372373,281,4001,185
2020-08-142412432402424,190,5001,210
2020-08-132442442382418,796,1001,205
2020-08-122382412372414,860,4001,205
2020-08-112352372342375,042,9001,185
2020-08-072302332302323,914,9001,160
2020-08-062262322262314,504,1001,155
2020-08-052282282242276,178,1001,135
2020-08-042252322212299,830,1001,145
2020-08-032232262222224,513,7001,110
2020-07-312282292212219,497,5001,105
2020-07-302352352302304,857,2001,150
2020-07-292342352322344,126,3001,170
2020-07-282382402352374,516,6001,185
2020-07-272342382322375,277,4001,185
2020-07-222382432372376,099,9001,185
2020-07-212402402372406,527,9001,200
2020-07-202422452392405,436,0001,200
2020-07-172452462402436,810,0001,215
2020-07-1624424824224610,917,0001,230
2020-07-152412442392427,651,6001,210
2020-07-142352392332385,447,2001,190
2020-07-1323323823223710,955,7001,185
2020-07-102312322292295,293,4001,145
2020-07-092352362312317,444,4001,155
2020-07-082342372322335,670,7001,165
2020-07-072372382332336,290,6001,165
2020-07-062332372322375,840,1001,185
2020-07-032372382312333,726,1001,165
2020-07-022312372302337,769,9001,165
2020-07-012362372312315,370,6001,155
2020-06-302372382342356,576,0001,175
2020-06-292352372332336,668,5001,165
2020-06-262392412382396,188,7001,195
2020-06-2523923923423610,118,4001,180
2020-06-242432432402414,239,9001,205
2020-06-2324224523924310,435,9001,215
2020-06-222432432392395,933,1001,195
2020-06-1924724724324321,806,7001,215
2020-06-182482502442488,620,7001,240
2020-06-172512512472497,070,7001,245
2020-06-1624625324425311,632,9001,265
2020-06-1524824923823810,347,0001,190
2020-06-1223924823824712,828,4001,235
2020-06-1125725724824910,364,1001,245
2020-06-102632642602616,850,8001,305
2020-06-092692712632659,251,5001,325
2020-06-0826526926226712,179,3001,335
2020-06-052582602552606,800,1001,300
2020-06-042622632542558,698,0001,275
2020-06-032612632562588,948,2001,290
2020-06-022532582522568,408,0001,280
2020-06-012522532492528,304,9001,260
2020-05-2925125324825110,454,1001,255
2020-05-2825325724925415,498,1001,270
2020-05-2724725324525015,465,7001,250
2020-05-262382452382438,929,8001,215
2020-05-252372402352377,304,1001,185
2020-05-222392402342348,859,5001,170
2020-05-212402412382406,781,1001,200
2020-05-202372392362394,154,0001,195
2020-05-192372392362387,129,1001,190
2020-05-182332342302317,306,9001,155
2020-05-152362382322339,145,9001,165
2020-05-142352352312327,209,3001,160
2020-05-132402412372379,337,9001,185
2020-05-122462472422438,208,1001,215
2020-05-112462512442508,588,1001,250
2020-05-082392452362457,113,3001,225
2020-05-072402422352379,288,2001,185
2020-05-012492502412439,895,1001,215
2020-04-3025325925225210,780,4001,260
2020-04-282522522472475,568,5001,235
2020-04-272482522462525,955,0001,260
2020-04-242472492442458,160,4001,225
2020-04-232432502432506,503,2001,250
2020-04-222432442402408,442,0001,200
2020-04-212482502442479,310,2001,235
2020-04-202512532502506,216,4001,250
2020-04-172492532492539,035,8001,265
2020-04-162472492442477,643,5001,235
2020-04-1525325324725011,593,9001,250
2020-04-142482532452529,172,2001,260
2020-04-132482532472499,284,3001,245
2020-04-1024625024225012,242,2001,250
2020-04-0924324824224613,722,6001,230
2020-04-0824524723624619,275,2001,230
2020-04-0724724823324418,339,6001,220
2020-04-0622624222423913,085,4001,195
2020-04-0323423622823010,496,5001,150
2020-04-0223723823123111,556,5001,155
2020-04-0125525523824113,710,5001,205
2020-03-3126426625425412,273,8001,270
2020-03-3025326324926315,458,6001,315
2020-03-2727027125926719,743,4001,335
2020-03-2626526625926216,354,1001,310
2020-03-2527127926727818,975,5001,390
2020-03-2424225423725327,790,3001,265
2020-03-2323223723023425,021,7001,170
2020-03-1924024023023422,002,3001,170
2020-03-1823824523123222,142,3001,160
2020-03-1723024522823924,907,3001,195
2020-03-1624024523623711,808,4001,185
2020-03-1323124723023717,509,2001,185
2020-03-1225926425325622,751,9001,280
2020-03-1127828427027120,348,6001,355
2020-03-1026427725827519,202,4001,375
2020-03-0928428727527716,866,1001,385
2020-03-063043052982989,063,3001,490
2020-03-053163173063089,969,2001,540
2020-03-0430731430630914,673,6001,545
2020-03-0332032131131114,795,6001,555
2020-03-0230631730431413,634,4001,570
2020-02-2831431530931212,431,9001,560
2020-02-273253263203209,163,4001,600
2020-02-2632732932332712,241,9001,635
2020-02-2533033432633112,357,5001,655
2020-02-213423453413426,291,4001,710
2020-02-203433463413425,802,7001,710
2020-02-193453463413417,143,1001,705
2020-02-183493503453455,845,4001,725
2020-02-173493523473514,208,1001,755
2020-02-143493513483513,315,1001,755
2020-02-133523523493513,892,2001,755
2020-02-123533553493495,705,6001,745
2020-02-103533533503516,011,6001,755
2020-02-073543563533565,566,7001,780
2020-02-063543553533555,550,3001,775
2020-02-0534935234234811,949,6001,740
2020-02-043443463423444,237,7001,720
2020-02-033413463403436,880,4001,715
2020-01-313453503453474,759,7001,735
2020-01-303483493433436,025,5001,715
2020-01-293493503483503,384,3001,750
2020-01-283473483463474,764,7001,735
2020-01-273483513463504,711,2001,750
2020-01-243523533513512,480,2001,755
2020-01-233523533503515,486,5001,755
2020-01-223553563533544,526,8001,770
2020-01-213563583553565,113,2001,780
2020-01-203503573503554,900,9001,775
2020-01-173473513463514,181,1001,755
2020-01-163473473453464,593,2001,730
2020-01-153473503473473,732,6001,735
2020-01-143513513473475,985,4001,735
2020-01-103533543503503,987,1001,750
2020-01-093533543503515,311,1001,755
2020-01-083523523473488,271,4001,740
2020-01-073503563503555,196,2001,775
2020-01-063483503463495,406,5001,745

分割・併合履歴 ： [2021-09-29]5株→1株