日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

デュアルタップ(3469)の株価時系列情報

デュアルタップ(3469)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 345 366 345 361 24,300
2018/12/27 343 350 340 347 22,400
2018/12/26 357 357 326 327 35,200
2018/12/25 321 345 301 320 153,300
2018/12/21 365 372 338 360 51,600
2018/12/20 385 393 362 373 43,500
2018/12/19 390 410 389 397 40,000
2018/12/18 417 418 383 392 52,400
2018/12/17 438 446 430 433 30,000
2018/12/14 456 456 436 444 15,600
2018/12/13 437 445 433 439 8,800
2018/12/12 444 449 432 441 14,400
2018/12/11 438 449 434 444 28,200
2018/12/10 458 466 440 440 28,600
2018/12/07 455 478 449 470 15,600
2018/12/06 466 469 448 460 15,000
2018/12/05 465 479 456 466 16,800
2018/12/04 487 496 469 469 15,600
2018/12/03 485 496 479 485 11,700
2018/11/30 488 491 477 487 7,700
2018/11/29 484 500 484 489 12,800
2018/11/28 491 493 479 482 8,300
2018/11/27 477 490 469 475 23,400
2018/11/26 479 479 461 475 15,400
2018/11/22 459 486 453 477 19,800
2018/11/21 457 468 448 460 20,000
2018/11/20 463 472 451 462 10,700
2018/11/19 460 484 460 470 18,400
2018/11/16 482 488 455 460 39,400
2018/11/15 482 493 473 480 54,300
2018/11/14 492 500 481 490 27,500
2018/11/13 507 507 483 496 39,400
2018/11/12 529 531 503 520 46,900
2018/11/09 555 561 541 547 23,600
2018/11/08 569 569 556 563 10,400
2018/11/07 567 570 545 559 36,500
2018/11/06 579 598 565 577 20,000
2018/11/05 580 595 570 587 13,200
2018/11/02 537 580 537 574 16,800
2018/11/01 551 556 537 541 13,800
2018/10/31 529 564 525 559 29,300
2018/10/30 497 531 491 523 34,400
2018/10/29 513 526 487 507 39,600
2018/10/26 565 565 496 520 100,400
2018/10/25 562 568 545 545 49,500
2018/10/24 582 598 564 592 44,200
2018/10/23 577 586 568 572 22,900
2018/10/22 583 593 578 586 11,300
2018/10/19 584 592 579 582 13,200
2018/10/18 602 602 582 587 21,300
2018/10/17 585 609 581 599 19,500
2018/10/16 589 600 582 587 23,900
2018/10/15 589 615 581 593 29,500
2018/10/12 575 597 575 588 19,300
2018/10/11 582 592 575 580 59,800
2018/10/10 597 619 596 612 22,200
2018/10/09 611 613 596 597 39,100
2018/10/05 612 638 612 627 29,900
2018/10/04 612 628 608 622 23,200
2018/10/03 610 611 600 604 27,000
2018/10/02 629 629 610 610 31,600
2018/10/01 634 637 604 619 53,000
2018/09/28 624 650 622 641 48,500
2018/09/27 601 627 600 624 52,000
2018/09/26 600 610 598 600 34,400
2018/09/25 591 624 591 603 33,800
2018/09/21 602 602 589 597 26,000
2018/09/20 609 610 584 592 55,900
2018/09/19 591 622 590 605 80,700
2018/09/18 609 609 573 596 71,600
2018/09/14 594 628 594 612 40,800
2018/09/13 605 605 588 601 27,400
2018/09/12 620 623 589 602 58,500
2018/09/11 621 630 612 630 51,300
2018/09/10 630 639 618 630 29,600
2018/09/07 644 645 627 637 32,200
2018/09/06 654 656 626 640 39,700
2018/09/05 655 659 629 645 53,700
2018/09/04 654 673 654 657 79,600
2018/09/03 706 706 661 674 61,800
2018/08/31 710 712 694 711 29,800
2018/08/30 699 714 697 710 36,300
2018/08/29 696 710 678 701 35,600
2018/08/28 718 718 686 690 45,700
2018/08/27 686 723 680 703 51,000
2018/08/24 652 688 651 676 40,500
2018/08/23 658 667 646 652 60,800
2018/08/22 663 678 648 678 40,200
2018/08/21 686 688 629 656 93,300
2018/08/20 722 722 692 696 25,500
2018/08/17 716 716 684 703 34,800
2018/08/16 692 703 678 696 48,700
2018/08/15 737 737 631 684 222,800
2018/08/14 785 808 705 723 201,500
2018/08/13 830 830 830 830 10,600
2018/08/10 1,135 1,164 1,101 1,130 28,200
2018/08/09 1,160 1,164 1,095 1,140 24,000
2018/08/08 1,131 1,163 1,124 1,150 17,900
2018/08/07 1,133 1,133 1,108 1,125 12,000
2018/08/06 1,162 1,162 1,132 1,143 16,000
2018/08/03 1,205 1,205 1,171 1,171 14,100
2018/08/02 1,179 1,216 1,176 1,203 21,400
2018/08/01 1,171 1,179 1,156 1,179 10,200
2018/07/31 1,185 1,190 1,162 1,182 29,100
2018/07/30 1,227 1,227 1,200 1,207 11,200
2018/07/27 1,236 1,245 1,219 1,232 6,100
2018/07/26 1,216 1,260 1,213 1,236 17,900
2018/07/25 1,160 1,224 1,139 1,213 12,600
2018/07/24 1,150 1,176 1,136 1,148 15,100
2018/07/23 1,125 1,149 1,125 1,130 20,500
2018/07/20 1,193 1,193 1,155 1,166 7,100
2018/07/19 1,175 1,182 1,170 1,170 7,300
2018/07/18 1,201 1,216 1,170 1,174 19,000
2018/07/17 1,217 1,217 1,187 1,201 13,300
2018/07/13 1,277 1,277 1,218 1,228 9,600
2018/07/12 1,230 1,254 1,208 1,247 10,400
2018/07/11 1,255 1,265 1,224 1,233 14,100
2018/07/10 1,297 1,315 1,268 1,285 15,700
2018/07/09 1,236 1,315 1,230 1,297 18,100
2018/07/06 1,206 1,235 1,186 1,235 13,600
2018/07/05 1,240 1,267 1,153 1,176 33,000
2018/07/04 1,264 1,272 1,225 1,243 19,300
2018/07/03 1,288 1,333 1,270 1,281 18,700
2018/07/02 1,360 1,360 1,290 1,296 11,600
2018/06/29 1,361 1,410 1,321 1,330 28,800
2018/06/28 1,383 1,390 1,316 1,351 51,200
2018/06/27 1,407 1,422 1,350 1,390 29,400
2018/06/26 1,378 1,380 1,300 1,346 50,500
2018/06/25 1,561 1,578 1,431 1,434 67,400
2018/06/22 1,625 1,640 1,551 1,560 92,500
2018/06/21 1,486 1,599 1,486 1,580 42,400
2018/06/20 1,485 1,496 1,462 1,492 18,800
2018/06/19 1,501 1,522 1,480 1,485 20,500
2018/06/18 1,504 1,527 1,470 1,503 21,800
2018/06/15 1,558 1,558 1,501 1,511 16,700
2018/06/14 1,505 1,530 1,505 1,515 28,200
2018/06/13 1,487 1,568 1,487 1,545 27,300
2018/06/12 1,510 1,600 1,486 1,488 126,200
2018/06/11 1,381 1,606 1,381 1,520 165,400
2018/06/08 1,355 1,384 1,350 1,378 21,700
2018/06/07 1,290 1,388 1,282 1,374 27,100
2018/06/06 1,288 1,314 1,263 1,295 17,000
2018/06/05 1,288 1,291 1,270 1,275 22,100
2018/06/04 1,310 1,319 1,290 1,293 16,400
2018/06/01 1,324 1,324 1,293 1,310 13,100
2018/05/31 1,329 1,352 1,313 1,324 22,300
2018/05/30 1,311 1,314 1,250 1,293 53,500
2018/05/29 1,359 1,376 1,312 1,329 33,000
2018/05/28 1,338 1,373 1,322 1,359 21,800
2018/05/25 1,342 1,342 1,306 1,328 31,300
2018/05/24 1,414 1,414 1,321 1,329 84,100
2018/05/23 1,431 1,461 1,400 1,406 33,300
2018/05/22 1,446 1,457 1,428 1,445 26,900
2018/05/21 1,403 1,480 1,403 1,450 61,000
2018/05/18 1,420 1,430 1,388 1,421 63,300
2018/05/17 1,454 1,454 1,393 1,420 40,300
2018/05/16 1,479 1,516 1,397 1,413 86,700
2018/05/15 1,406 1,485 1,379 1,427 137,200
2018/05/14 1,375 1,465 1,365 1,395 187,400
2018/05/11 1,840 1,860 1,685 1,705 120,700
2018/05/10 1,883 1,897 1,840 1,840 32,400
2018/05/09 1,869 1,918 1,835 1,883 45,200
2018/05/08 1,869 1,915 1,837 1,895 47,100
2018/05/07 1,890 1,899 1,829 1,880 41,600
2018/05/02 1,887 1,957 1,887 1,887 29,900
2018/05/01 1,868 1,957 1,857 1,893 55,100
2018/04/27 1,856 1,918 1,820 1,881 53,500
2018/04/26 1,850 1,924 1,807 1,896 76,000
2018/04/25 1,901 1,945 1,825 1,851 50,700
2018/04/24 1,951 1,996 1,881 1,907 57,400
2018/04/23 1,900 2,020 1,900 1,966 60,500
2018/04/20 1,871 1,975 1,836 1,968 60,300
2018/04/19 2,050 2,054 1,830 1,911 181,300
2018/04/18 2,036 2,154 2,005 2,070 125,800
2018/04/17 1,991 2,155 1,959 2,037 154,700
2018/04/16 2,039 2,095 1,937 1,991 146,400
2018/04/13 1,929 2,010 1,875 2,006 143,700
2018/04/12 1,815 1,957 1,815 1,957 189,100
2018/04/11 1,724 1,859 1,715 1,786 130,500
2018/04/10 1,670 1,797 1,635 1,791 266,000
2018/04/09 1,585 1,654 1,549 1,630 52,100
2018/04/06 1,560 1,610 1,548 1,587 52,400
2018/04/05 1,611 1,637 1,532 1,587 87,100
2018/04/04 1,680 1,706 1,610 1,620 69,800
2018/04/03 1,643 1,678 1,578 1,619 111,400
2018/04/02 1,560 1,677 1,560 1,677 134,500
2018/03/30 1,548 1,567 1,508 1,545 35,200
2018/03/29 1,600 1,604 1,507 1,520 51,400
2018/03/28 1,452 1,536 1,429 1,533 75,100
2018/03/27 1,519 1,519 1,407 1,455 51,500
2018/03/26 1,371 1,469 1,320 1,459 62,000
2018/03/23 1,400 1,431 1,372 1,390 76,000
2018/03/22 1,544 1,544 1,460 1,468 57,300
2018/03/20 1,512 1,550 1,493 1,494 68,100
2018/03/19 1,538 1,600 1,477 1,592 91,800
2018/03/16 1,568 1,640 1,537 1,537 137,800
2018/03/15 1,500 1,590 1,495 1,528 155,900
2018/03/14 1,366 1,510 1,351 1,507 126,400
2018/03/13 1,301 1,380 1,285 1,376 78,700
2018/03/12 1,380 1,393 1,299 1,313 77,100
2018/03/09 1,341 1,407 1,320 1,346 81,600
2018/03/08 1,310 1,354 1,302 1,320 43,900
2018/03/07 1,345 1,345 1,273 1,294 59,500
2018/03/06 1,337 1,369 1,273 1,289 72,000
2018/03/05 1,394 1,399 1,265 1,295 171,600
2018/03/02 1,369 1,405 1,331 1,381 94,700
2018/03/01 1,461 1,498 1,435 1,450 93,200
2018/02/28 1,443 1,529 1,408 1,525 121,400
2018/02/27 1,372 1,537 1,354 1,444 209,500
2018/02/26 1,331 1,366 1,321 1,347 31,200
2018/02/23 1,310 1,379 1,310 1,315 56,300
2018/02/22 1,350 1,357 1,297 1,307 51,300
2018/02/21 1,347 1,399 1,300 1,378 94,500
2018/02/20 1,412 1,436 1,334 1,347 95,500
2018/02/19 1,368 1,440 1,331 1,421 129,800
2018/02/16 1,335 1,398 1,282 1,352 194,100
2018/02/15 1,289 1,328 1,244 1,308 203,200
2018/02/14 1,264 1,374 1,185 1,237 907,000
2018/02/13 1,144 1,144 1,144 1,144 7,300
2018/02/09 935 994 918 994 114,700
2018/02/08 1,001 1,044 978 1,030 88,700
2018/02/07 1,064 1,065 964 971 112,100
2018/02/06 980 1,070 923 974 199,100
2018/02/06 1 -> 3.00 分割
2018/02/05 3,645 4,050 3,510 3,525 62,600
2018/02/02 3,830 3,845 3,700 3,785 24,100
2018/02/01 3,680 3,825 3,660 3,725 24,000
2018/01/31 3,685 3,740 3,610 3,650 29,800
2018/01/30 3,820 3,870 3,700 3,780 45,400
2018/01/29 3,910 3,980 3,750 3,880 61,900
2018/01/26 4,100 4,770 3,990 4,020 255,100
2018/01/25 3,900 4,140 3,785 4,070 86,900
2018/01/24 3,815 3,865 3,610 3,830 85,300
2018/01/23 3,485 3,920 3,405 3,755 289,400
2018/01/22 3,275 3,275 3,275 3,275 5,700
2018/01/19 2,692 2,788 2,683 2,775 8,800
2018/01/18 2,766 2,810 2,665 2,665 9,000
2018/01/17 2,647 2,790 2,628 2,790 22,400
2018/01/16 2,834 2,834 2,710 2,747 9,500
2018/01/15 2,613 2,798 2,574 2,784 28,200
2018/01/12 2,552 2,628 2,552 2,615 9,900
2018/01/11 2,520 2,576 2,520 2,560 14,600
2018/01/10 2,622 2,630 2,508 2,554 32,800
2018/01/09 2,678 2,678 2,645 2,647 11,900
2018/01/05 2,690 2,728 2,637 2,687 8,300
2018/01/04 2,750 2,755 2,665 2,665 10,300

このページの先頭へ