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 |
---|---|---|---|---|---|
2019/12/30 | 475 | 478 | 471 | 471 | 18,700 |
2019/12/27 | 482 | 482 | 474 | 476 | 17,700 |
2019/12/26 | 481 | 481 | 475 | 478 | 33,200 |
2019/12/25 | 480 | 483 | 479 | 480 | 12,000 |
2019/12/24 | 482 | 483 | 480 | 480 | 16,300 |
2019/12/23 | 484 | 486 | 483 | 483 | 15,000 |
2019/12/20 | 484 | 490 | 483 | 487 | 6,900 |
2019/12/19 | 490 | 490 | 482 | 485 | 13,600 |
2019/12/18 | 494 | 494 | 488 | 488 | 13,600 |
2019/12/17 | 486 | 497 | 485 | 494 | 16,800 |
2019/12/16 | 482 | 483 | 481 | 482 | 5,700 |
2019/12/13 | 486 | 490 | 486 | 486 | 4,800 |
2019/12/12 | 494 | 494 | 484 | 484 | 9,100 |
2019/12/11 | 485 | 490 | 485 | 490 | 8,000 |
2019/12/10 | 487 | 491 | 485 | 486 | 16,800 |
2019/12/09 | 491 | 493 | 487 | 491 | 11,200 |
2019/12/06 | 484 | 491 | 483 | 491 | 25,400 |
2019/12/05 | 492 | 492 | 485 | 489 | 27,500 |
2019/12/04 | 493 | 496 | 490 | 493 | 13,000 |
2019/12/03 | 496 | 500 | 495 | 496 | 9,600 |
2019/12/02 | 501 | 502 | 495 | 496 | 10,300 |
2019/11/29 | 502 | 505 | 502 | 502 | 5,700 |
2019/11/28 | 508 | 509 | 502 | 504 | 9,400 |
2019/11/27 | 507 | 512 | 506 | 508 | 5,400 |
2019/11/26 | 506 | 512 | 501 | 510 | 8,400 |
2019/11/25 | 510 | 511 | 502 | 506 | 10,200 |
2019/11/22 | 510 | 513 | 507 | 512 | 5,300 |
2019/11/21 | 506 | 514 | 504 | 513 | 6,700 |
2019/11/20 | 501 | 515 | 501 | 513 | 6,100 |
2019/11/19 | 506 | 512 | 501 | 509 | 6,300 |
2019/11/18 | 496 | 512 | 494 | 506 | 7,500 |
2019/11/15 | 495 | 495 | 488 | 495 | 10,900 |
2019/11/14 | 482 | 496 | 482 | 488 | 42,300 |
2019/11/13 | 529 | 530 | 523 | 530 | 7,800 |
2019/11/12 | 522 | 526 | 520 | 524 | 4,700 |
2019/11/11 | 529 | 529 | 516 | 522 | 8,700 |
2019/11/08 | 529 | 529 | 520 | 525 | 8,900 |
2019/11/07 | 519 | 528 | 513 | 527 | 10,300 |
2019/11/06 | 510 | 519 | 503 | 515 | 16,900 |
2019/11/05 | 515 | 515 | 504 | 507 | 2,700 |
2019/11/01 | 506 | 514 | 505 | 506 | 6,800 |
2019/10/31 | 507 | 513 | 500 | 502 | 5,000 |
2019/10/30 | 513 | 516 | 508 | 508 | 2,500 |
2019/10/29 | 510 | 513 | 507 | 513 | 4,500 |
2019/10/28 | 504 | 509 | 504 | 509 | 6,800 |
2019/10/25 | 508 | 508 | 502 | 505 | 5,000 |
2019/10/24 | 500 | 507 | 500 | 505 | 7,300 |
2019/10/23 | 504 | 505 | 496 | 497 | 13,100 |
2019/10/21 | 493 | 502 | 493 | 499 | 8,500 |
2019/10/18 | 503 | 505 | 492 | 497 | 24,300 |
2019/10/17 | 494 | 514 | 494 | 502 | 11,800 |
2019/10/16 | 539 | 539 | 500 | 500 | 28,300 |
2019/10/15 | 533 | 543 | 530 | 535 | 15,800 |
2019/10/11 | 524 | 533 | 521 | 531 | 9,100 |
2019/10/10 | 535 | 539 | 517 | 525 | 23,600 |
2019/10/09 | 508 | 532 | 507 | 532 | 24,900 |
2019/10/08 | 509 | 509 | 505 | 509 | 4,900 |
2019/10/07 | 503 | 512 | 500 | 502 | 10,000 |
2019/10/04 | 497 | 504 | 497 | 502 | 3,600 |
2019/10/03 | 502 | 502 | 496 | 499 | 4,600 |
2019/10/02 | 495 | 500 | 495 | 500 | 1,900 |
2019/10/01 | 498 | 504 | 495 | 495 | 8,800 |
2019/09/30 | 497 | 503 | 496 | 496 | 9,400 |
2019/09/27 | 498 | 507 | 498 | 507 | 10,100 |
2019/09/26 | 499 | 505 | 498 | 499 | 5,600 |
2019/09/25 | 502 | 504 | 497 | 498 | 15,800 |
2019/09/24 | 495 | 505 | 495 | 502 | 8,800 |
2019/09/20 | 494 | 500 | 494 | 495 | 12,300 |
2019/09/19 | 498 | 505 | 493 | 493 | 17,100 |
2019/09/18 | 506 | 509 | 497 | 500 | 18,800 |
2019/09/17 | 507 | 512 | 500 | 505 | 10,000 |
2019/09/13 | 502 | 513 | 500 | 511 | 13,600 |
2019/09/12 | 508 | 516 | 505 | 505 | 12,200 |
2019/09/11 | 510 | 517 | 510 | 515 | 6,000 |
2019/09/10 | 515 | 522 | 508 | 510 | 12,200 |
2019/09/09 | 521 | 528 | 515 | 515 | 10,600 |
2019/09/06 | 518 | 524 | 517 | 520 | 7,900 |
2019/09/05 | 531 | 533 | 514 | 518 | 19,600 |
2019/09/04 | 509 | 531 | 502 | 531 | 33,100 |
2019/09/03 | 490 | 509 | 490 | 508 | 19,600 |
2019/09/02 | 475 | 490 | 472 | 490 | 9,800 |
2019/08/30 | 470 | 481 | 468 | 478 | 11,700 |
2019/08/29 | 487 | 494 | 470 | 472 | 15,800 |
2019/08/28 | 492 | 496 | 484 | 484 | 6,500 |
2019/08/27 | 503 | 503 | 490 | 492 | 7,200 |
2019/08/26 | 490 | 504 | 487 | 490 | 14,100 |
2019/08/23 | 516 | 516 | 504 | 508 | 4,900 |
2019/08/22 | 502 | 508 | 498 | 506 | 6,500 |
2019/08/21 | 507 | 510 | 501 | 502 | 3,400 |
2019/08/20 | 508 | 514 | 507 | 511 | 13,000 |
2019/08/19 | 491 | 508 | 491 | 508 | 13,300 |
2019/08/16 | 482 | 493 | 482 | 493 | 6,900 |
2019/08/15 | 479 | 491 | 475 | 487 | 22,100 |
2019/08/14 | 492 | 505 | 491 | 505 | 13,600 |
2019/08/13 | 516 | 516 | 491 | 491 | 34,400 |
2019/08/09 | 484 | 494 | 480 | 490 | 16,400 |
2019/08/08 | 480 | 487 | 475 | 483 | 15,400 |
2019/08/07 | 490 | 493 | 476 | 481 | 11,600 |
2019/08/06 | 473 | 492 | 468 | 490 | 40,400 |
2019/08/05 | 505 | 506 | 487 | 497 | 44,400 |
2019/08/02 | 514 | 514 | 505 | 508 | 15,700 |
2019/08/01 | 500 | 521 | 500 | 518 | 20,800 |
2019/07/31 | 508 | 510 | 504 | 507 | 18,200 |
2019/07/30 | 515 | 524 | 515 | 515 | 14,400 |
2019/07/29 | 520 | 525 | 520 | 520 | 8,000 |
2019/07/26 | 520 | 526 | 518 | 522 | 9,400 |
2019/07/25 | 517 | 526 | 517 | 524 | 6,900 |
2019/07/24 | 527 | 530 | 523 | 525 | 5,100 |
2019/07/23 | 521 | 536 | 519 | 523 | 8,500 |
2019/07/22 | 515 | 530 | 513 | 522 | 11,900 |
2019/07/19 | 505 | 521 | 505 | 515 | 21,100 |
2019/07/18 | 508 | 514 | 501 | 508 | 24,700 |
2019/07/17 | 503 | 518 | 492 | 518 | 24,400 |
2019/07/16 | 515 | 518 | 509 | 509 | 23,100 |
2019/07/12 | 523 | 525 | 515 | 520 | 22,300 |
2019/07/11 | 529 | 529 | 522 | 522 | 17,300 |
2019/07/10 | 530 | 533 | 522 | 532 | 22,100 |
2019/07/09 | 525 | 534 | 521 | 529 | 18,700 |
2019/07/08 | 543 | 543 | 521 | 523 | 40,400 |
2019/07/05 | 546 | 552 | 538 | 541 | 46,500 |
2019/07/04 | 531 | 559 | 531 | 553 | 58,900 |
2019/07/03 | 533 | 539 | 525 | 535 | 31,300 |
2019/07/02 | 523 | 533 | 523 | 533 | 21,700 |
2019/07/01 | 519 | 537 | 519 | 529 | 48,100 |
2019/06/28 | 520 | 529 | 515 | 519 | 39,100 |
2019/06/27 | 521 | 533 | 520 | 522 | 44,300 |
2019/06/26 | 512 | 523 | 501 | 517 | 46,000 |
2019/06/25 | 525 | 531 | 516 | 517 | 52,400 |
2019/06/24 | 540 | 545 | 517 | 525 | 114,600 |
2019/06/21 | 575 | 589 | 543 | 550 | 131,800 |
2019/06/20 | 541 | 575 | 541 | 571 | 130,600 |
2019/06/19 | 538 | 560 | 537 | 550 | 89,800 |
2019/06/18 | 530 | 540 | 525 | 529 | 44,600 |
2019/06/17 | 533 | 536 | 527 | 530 | 43,000 |
2019/06/14 | 542 | 547 | 524 | 535 | 94,700 |
2019/06/13 | 556 | 597 | 535 | 540 | 396,800 |
2019/06/12 | 571 | 591 | 555 | 556 | 185,400 |
2019/06/11 | 609 | 612 | 576 | 576 | 246,600 |
2019/06/10 | 630 | 652 | 594 | 610 | 396,500 |
2019/06/07 | 716 | 765 | 630 | 644 | 1,442,000 |
2019/06/06 | 709 | 715 | 685 | 699 | 210,500 |
2019/06/05 | 687 | 717 | 660 | 709 | 306,800 |
2019/06/04 | 655 | 688 | 618 | 677 | 279,900 |
2019/06/03 | 612 | 677 | 608 | 657 | 410,400 |
2019/05/31 | 602 | 622 | 581 | 612 | 167,700 |
2019/05/30 | 565 | 631 | 563 | 600 | 423,300 |
2019/05/29 | 561 | 562 | 543 | 561 | 52,700 |
2019/05/28 | 584 | 591 | 562 | 571 | 116,500 |
2019/05/27 | 537 | 598 | 533 | 574 | 234,000 |
2019/05/24 | 514 | 537 | 508 | 535 | 34,500 |
2019/05/23 | 523 | 530 | 505 | 524 | 48,100 |
2019/05/22 | 505 | 531 | 505 | 523 | 59,400 |
2019/05/21 | 506 | 511 | 494 | 505 | 28,100 |
2019/05/20 | 515 | 522 | 502 | 514 | 22,300 |
2019/05/17 | 496 | 523 | 496 | 515 | 48,700 |
2019/05/16 | 503 | 514 | 484 | 488 | 54,900 |
2019/05/15 | 506 | 517 | 497 | 512 | 37,000 |
2019/05/14 | 477 | 503 | 475 | 498 | 82,700 |
2019/05/13 | 486 | 529 | 481 | 508 | 111,900 |
2019/05/10 | 494 | 514 | 483 | 494 | 73,100 |
2019/05/09 | 516 | 516 | 493 | 503 | 57,400 |
2019/05/08 | 521 | 523 | 508 | 518 | 25,000 |
2019/05/07 | 525 | 539 | 514 | 523 | 57,300 |
2019/04/26 | 524 | 525 | 501 | 525 | 85,600 |
2019/04/25 | 540 | 540 | 522 | 526 | 78,400 |
2019/04/24 | 552 | 563 | 538 | 540 | 83,200 |
2019/04/23 | 561 | 575 | 535 | 554 | 153,700 |
2019/04/22 | 540 | 609 | 533 | 564 | 371,900 |
2019/04/19 | 523 | 544 | 522 | 541 | 44,800 |
2019/04/18 | 544 | 550 | 521 | 525 | 55,700 |
2019/04/17 | 545 | 556 | 536 | 546 | 80,700 |
2019/04/16 | 546 | 565 | 546 | 555 | 54,800 |
2019/04/15 | 546 | 570 | 540 | 550 | 66,500 |
2019/04/12 | 541 | 559 | 527 | 536 | 111,500 |
2019/04/11 | 547 | 556 | 538 | 539 | 72,200 |
2019/04/10 | 539 | 560 | 537 | 552 | 65,900 |
2019/04/09 | 563 | 566 | 535 | 542 | 107,700 |
2019/04/08 | 569 | 578 | 557 | 563 | 67,700 |
2019/04/05 | 556 | 578 | 556 | 569 | 56,900 |
2019/04/04 | 563 | 581 | 558 | 559 | 69,100 |
2019/04/03 | 555 | 590 | 553 | 566 | 133,600 |
2019/04/02 | 582 | 585 | 547 | 560 | 224,300 |
2019/04/01 | 586 | 611 | 571 | 582 | 151,000 |
2019/03/29 | 614 | 624 | 586 | 586 | 199,100 |
2019/03/28 | 640 | 640 | 605 | 611 | 238,200 |
2019/03/27 | 648 | 674 | 641 | 645 | 156,900 |
2019/03/26 | 675 | 680 | 646 | 656 | 216,500 |
2019/03/25 | 690 | 714 | 656 | 675 | 520,300 |
2019/03/22 | 714 | 766 | 673 | 720 | 937,600 |
2019/03/20 | 753 | 759 | 701 | 719 | 1,507,800 |
2019/03/19 | 738 | 738 | 738 | 738 | 30,800 |
2019/03/18 | 637 | 671 | 626 | 638 | 444,700 |
2019/03/15 | 650 | 719 | 611 | 627 | 930,400 |
2019/03/14 | 623 | 728 | 601 | 650 | 1,537,400 |
2019/03/13 | 733 | 739 | 624 | 629 | 1,390,100 |
2019/03/12 | 625 | 690 | 625 | 690 | 496,200 |
2019/03/11 | 601 | 621 | 565 | 590 | 460,300 |
2019/03/08 | 567 | 618 | 551 | 598 | 242,900 |
2019/03/07 | 593 | 595 | 571 | 580 | 123,000 |
2019/03/06 | 618 | 623 | 593 | 602 | 126,200 |
2019/03/05 | 641 | 647 | 611 | 618 | 151,000 |
2019/03/04 | 652 | 676 | 642 | 644 | 151,200 |
2019/03/01 | 631 | 704 | 631 | 658 | 621,500 |
2019/02/28 | 651 | 658 | 633 | 635 | 91,600 |
2019/02/27 | 645 | 668 | 632 | 655 | 83,400 |
2019/02/26 | 680 | 680 | 636 | 641 | 151,500 |
2019/02/25 | 657 | 695 | 640 | 669 | 237,200 |
2019/02/22 | 663 | 683 | 645 | 653 | 226,300 |
2019/02/21 | 710 | 723 | 657 | 668 | 419,000 |
2019/02/20 | 731 | 765 | 695 | 699 | 384,100 |
2019/02/19 | 761 | 768 | 720 | 735 | 327,400 |
2019/02/18 | 775 | 805 | 735 | 768 | 599,400 |
2019/02/15 | 771 | 854 | 755 | 835 | 553,700 |
2019/02/14 | 790 | 895 | 768 | 797 | 1,539,800 |
2019/02/13 | 754 | 760 | 721 | 745 | 189,800 |
2019/02/12 | 745 | 799 | 728 | 746 | 341,300 |
2019/02/08 | 800 | 804 | 708 | 735 | 388,300 |
2019/02/07 | 858 | 867 | 814 | 819 | 313,700 |
2019/02/06 | 892 | 919 | 864 | 869 | 405,500 |
2019/02/05 | 868 | 895 | 834 | 877 | 449,700 |
2019/02/04 | 858 | 923 | 847 | 870 | 476,200 |
2019/02/01 | 851 | 880 | 820 | 850 | 377,300 |
2019/01/31 | 857 | 886 | 800 | 880 | 902,200 |
2019/01/30 | 1,030 | 1,045 | 797 | 812 | 1,231,800 |
2019/01/29 | 1,110 | 1,146 | 1,021 | 1,081 | 984,900 |
2019/01/28 | 1,040 | 1,170 | 950 | 1,094 | 1,709,100 |
2019/01/25 | 1,174 | 1,238 | 1,045 | 1,060 | 3,136,200 |
2019/01/24 | 1,024 | 1,024 | 1,024 | 1,024 | 15,000 |
2019/01/23 | 716 | 874 | 716 | 874 | 1,053,700 |
2019/01/22 | 731 | 773 | 708 | 724 | 571,500 |
2019/01/21 | 785 | 841 | 726 | 759 | 2,079,100 |
2019/01/18 | 860 | 905 | 770 | 770 | 1,483,500 |
2019/01/17 | 1,290 | 1,290 | 910 | 920 | 2,733,200 |
2019/01/16 | 1,050 | 1,050 | 1,050 | 1,050 | 24,500 |
2019/01/15 | 795 | 900 | 791 | 900 | 366,700 |
2019/01/11 | 750 | 750 | 750 | 750 | 355,400 |
2019/01/10 | 650 | 650 | 650 | 650 | 8,500 |
2019/01/09 | 550 | 550 | 550 | 550 | 4,600 |
2019/01/08 | 394 | 470 | 388 | 470 | 23,600 |
2019/01/07 | 397 | 397 | 380 | 390 | 13,000 |
2019/01/04 | 346 | 378 | 342 | 374 | 32,400 |