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
2026/02/06 957 959 955 958 2,400
2026/02/05 956 957 953 954 1,900
2026/02/04 953 957 953 953 1,700
2026/02/03 960 960 953 953 2,300
2026/02/02 955 960 950 954 2,900
2026/01/30 950 960 950 950 4,000
2026/01/29 961 961 948 950 14,100
2026/01/28 962 965 960 961 6,500
2026/01/27 961 962 960 960 1,800
2026/01/26 960 962 959 960 4,000
2026/01/23 961 962 960 960 2,000
2026/01/22 960 962 960 961 1,800
2026/01/21 965 966 960 960 4,200
2026/01/20 963 965 961 965 3,300
2026/01/19 962 963 959 963 4,200
2026/01/16 960 962 957 962 2,700
2026/01/15 961 961 957 960 5,700
2026/01/14 963 963 960 961 3,700
2026/01/13 961 963 960 960 4,300
2026/01/09 955 960 955 958 3,300
2026/01/08 960 961 953 955 4,100
2026/01/07 952 958 952 958 2,700
2026/01/06 948 952 946 950 4,300
2026/01/05 938 940 935 939 4,500
2025/12/30 930 938 928 931 4,500
2025/12/29 920 947 920 935 8,600
2025/12/26 939 945 915 920 19,400
2025/12/25 953 955 941 948 11,500
2025/12/24 952 959 952 953 6,000
2025/12/23 955 960 953 955 8,400
2025/12/22 972 974 955 957 11,500
2025/12/19 975 985 968 972 15,600
2025/12/18 957 975 957 974 11,300
2025/12/17 948 959 948 952 10,600
2025/12/16 942 948 942 946 5,800
2025/12/15 939 946 935 940 10,300
2025/12/12 932 939 928 933 8,300
2025/12/11 925 933 925 927 16,800
2025/12/10 925 929 924 926 5,800
2025/12/09 920 924 920 924 4,400
2025/12/08 913 923 913 921 6,000
2025/12/05 911 918 911 913 4,600
2025/12/04 922 922 913 915 6,800
2025/12/03 910 920 910 916 7,400
2025/12/02 904 914 904 909 6,100
2025/12/01 902 911 902 904 8,200
2025/11/28 909 909 901 902 6,500
2025/11/27 902 910 901 901 4,700
2025/11/26 901 909 901 902 6,000
2025/11/25 902 910 900 902 7,600
2025/11/21 900 908 900 902 4,400
2025/11/20 902 908 901 904 4,400
2025/11/19 896 910 896 902 6,400
2025/11/18 900 909 900 900 6,200
2025/11/17 901 905 899 902 12,300
2025/11/14 912 916 910 910 5,900
2025/11/13 905 917 904 904 9,000
2025/11/12 910 918 901 909 13,600
2025/11/11 907 910 907 908 5,600
2025/11/10 905 906 901 905 4,300
2025/11/07 904 905 901 905 4,300
2025/11/06 905 905 896 904 5,700
2025/11/05 905 905 880 891 14,700
2025/11/04 889 901 888 898 9,700
2025/10/31 881 889 880 886 3,700
2025/10/30 881 888 881 883 3,100
2025/10/29 892 892 884 884 4,200
2025/10/28 895 899 892 892 3,500
2025/10/27 898 900 893 893 7,200
2025/10/24 892 899 892 897 3,000
2025/10/23 900 900 889 898 7,600
2025/10/22 889 900 888 900 14,900
2025/10/21 890 895 889 889 3,400
2025/10/20 890 898 885 885 11,900
2025/10/17 887 889 884 889 7,700
2025/10/16 877 886 876 881 17,200
2025/10/15 870 875 869 875 4,200
2025/10/14 871 876 864 870 10,000
2025/10/10 872 878 870 871 10,200
2025/10/09 879 879 871 871 9,400
2025/10/08 876 881 875 875 6,300
2025/10/07 870 878 866 878 9,300
2025/10/06 864 890 862 866 21,900
2025/10/03 857 865 857 864 6,500
2025/10/02 860 863 857 857 7,500
2025/10/01 869 869 860 860 7,600
2025/09/30 869 869 865 865 6,500
2025/09/29 869 869 865 869 7,100
2025/09/26 869 871 860 869 11,700
2025/09/25 869 870 866 866 4,700
2025/09/24 872 873 867 871 6,400
2025/09/22 861 873 860 871 12,400
2025/09/19 858 864 856 860 9,500
2025/09/18 855 863 855 858 8,100
2025/09/17 862 864 858 859 6,200
2025/09/16 863 865 856 859 9,100
2025/09/12 867 867 857 863 8,900
2025/09/11 870 870 860 861 9,600
2025/09/10 869 873 865 870 7,700
2025/09/09 878 882 870 871 9,600
2025/09/08 872 886 868 876 18,500
2025/09/05 856 868 856 863 9,600
2025/09/04 878 879 856 856 22,500
2025/09/03 884 887 876 876 16,400
2025/09/02 882 887 880 880 4,900
2025/09/01 875 883 873 882 14,100
2025/08/29 870 875 868 873 8,800
2025/08/28 878 878 869 871 19,400
2025/08/27 881 884 876 876 18,000
2025/08/26 882 889 881 881 13,300
2025/08/25 907 907 881 881 26,300
2025/08/22 897 903 893 899 26,700
2025/08/21 883 897 880 891 19,100
2025/08/20 877 880 873 880 13,900
2025/08/19 883 885 876 876 21,800
2025/08/18 890 898 877 881 34,100
2025/08/15 860 885 860 883 86,400
2025/08/14 844 850 831 840 38,200
2025/08/13 842 851 839 842 27,600
2025/08/12 830 840 825 839 31,100
2025/08/08 834 834 824 826 28,600
2025/08/07 834 835 826 830 26,500
2025/08/06 808 829 806 828 33,700
2025/08/05 806 810 803 805 22,000
2025/08/04 795 806 791 806 25,900
2025/08/01 790 805 788 800 39,700
2025/07/31 785 791 783 789 19,200
2025/07/30 784 790 777 786 31,000
2025/07/29 795 795 781 784 26,500
2025/07/28 804 808 793 795 39,700
2025/07/25 793 802 788 802 34,100
2025/07/24 783 795 777 794 45,100
2025/07/23 766 792 766 783 56,500
2025/07/22 767 788 753 766 101,800
2025/07/18 765 778 765 766 55,500
2025/07/17 787 787 759 765 113,700
2025/07/16 806 806 787 787 91,400
2025/07/15 827 827 805 806 51,100
2025/07/14 810 824 807 824 62,200
2025/07/11 803 813 797 809 58,800
2025/07/10 821 821 804 806 61,700
2025/07/09 820 828 802 825 75,800
2025/07/08 816 831 815 820 55,700
2025/07/07 842 842 816 816 79,100
2025/07/04 890 890 843 843 126,900
2025/07/03 936 936 890 890 103,900
2025/07/02 956 956 935 937 40,900
2025/07/01 982 982 961 961 48,300
2025/06/30 989 991 985 985 28,800
2025/06/27 979 994 971 988 107,800
2025/06/26 1,085 1,088 1,081 1,081 69,800
2025/06/25 1,080 1,084 1,068 1,084 54,400
2025/06/24 1,090 1,090 1,074 1,082 44,600
2025/06/23 1,091 1,093 1,084 1,085 30,600
2025/06/20 1,086 1,090 1,080 1,087 25,300
2025/06/19 1,078 1,085 1,071 1,079 20,400
2025/06/18 1,073 1,079 1,068 1,071 24,900
2025/06/17 1,065 1,071 1,061 1,071 18,200
2025/06/16 1,069 1,069 1,060 1,065 22,300
2025/06/13 1,080 1,085 1,060 1,068 44,800
2025/06/12 1,072 1,078 1,071 1,078 18,900
2025/06/11 1,070 1,071 1,060 1,069 30,200
2025/06/10 1,071 1,076 1,059 1,064 58,900
2025/06/09 1,114 1,114 1,071 1,079 74,500
2025/06/06 1,128 1,128 1,111 1,114 44,800
2025/06/05 1,126 1,128 1,122 1,125 19,100
2025/06/04 1,120 1,125 1,120 1,125 15,000
2025/06/03 1,118 1,122 1,118 1,120 47,900
2025/06/02 1,127 1,129 1,117 1,117 201,700
2025/05/30 1,170 1,170 1,151 1,151 61,900
2025/05/29 1,180 1,188 1,179 1,181 22,100
2025/05/28 1,180 1,187 1,176 1,186 16,400
2025/05/27 1,188 1,190 1,175 1,190 15,800
2025/05/26 1,208 1,219 1,190 1,200 33,300
2025/05/23 1,248 1,248 1,240 1,242 2,400
2025/05/22 1,255 1,255 1,230 1,248 8,000
2025/05/21 1,257 1,257 1,250 1,250 5,500
2025/05/20 1,253 1,260 1,250 1,256 9,900
2025/05/19 1,245 1,255 1,245 1,253 10,500
2025/05/16 1,239 1,245 1,236 1,245 4,200
2025/05/15 1,242 1,245 1,238 1,239 6,400
2025/05/14 1,238 1,242 1,230 1,242 12,500
2025/05/13 1,238 1,238 1,230 1,237 5,600
2025/05/12 1,238 1,238 1,226 1,238 8,100
2025/05/09 1,238 1,238 1,222 1,226 5,300
2025/05/08 1,210 1,225 1,210 1,222 2,700
2025/05/07 1,210 1,220 1,202 1,210 6,800
2025/05/02 1,200 1,200 1,190 1,198 6,200
2025/05/01 1,198 1,199 1,195 1,199 3,300
2025/04/30 1,190 1,197 1,187 1,197 6,000
2025/04/28 1,180 1,184 1,180 1,182 5,600
2025/04/25 1,183 1,183 1,176 1,180 2,800
2025/04/24 1,178 1,182 1,175 1,177 2,700
2025/04/23 1,172 1,178 1,171 1,178 3,600
2025/04/22 1,170 1,178 1,170 1,172 2,300
2025/04/21 1,178 1,179 1,172 1,173 5,100
2025/04/18 1,184 1,184 1,178 1,180 2,700
2025/04/17 1,189 1,189 1,177 1,178 3,700
2025/04/16 1,192 1,192 1,180 1,189 4,000
2025/04/15 1,191 1,191 1,181 1,189 2,700

このページの先頭へ