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
2016/12/30 1,595 1,608 1,587 1,587 9,900
2016/12/29 1,669 1,669 1,589 1,598 5,100
2016/12/28 1,645 1,684 1,622 1,648 15,500
2016/12/27 1,570 1,634 1,560 1,615 17,600
2016/12/26 1,570 1,588 1,548 1,570 17,500
2016/12/22 1,654 1,654 1,545 1,577 28,700
2016/12/21 1,738 1,738 1,650 1,655 26,500
2016/12/20 1,740 1,848 1,703 1,710 66,100
2016/12/19 1,624 1,812 1,612 1,780 83,000
2016/12/16 1,550 1,624 1,547 1,624 27,900
2016/12/15 1,600 1,609 1,569 1,569 21,800
2016/12/14 1,554 1,600 1,528 1,589 7,200
2016/12/13 1,527 1,567 1,520 1,554 8,200
2016/12/12 1,574 1,579 1,538 1,560 6,200
2016/12/09 1,520 1,574 1,500 1,574 20,500
2016/12/08 1,571 1,574 1,540 1,557 4,900
2016/12/07 1,572 1,580 1,515 1,562 20,500
2016/12/06 1,628 1,628 1,511 1,570 38,200
2016/12/05 1,652 1,657 1,581 1,616 27,300
2016/12/02 1,575 1,645 1,500 1,645 48,600
2016/12/01 1,618 1,630 1,530 1,582 58,200
2016/11/30 1,546 1,630 1,520 1,598 132,900
2016/11/29 1,433 1,506 1,391 1,506 33,300
2016/11/28 1,341 1,442 1,313 1,435 42,400
2016/11/25 1,385 1,385 1,297 1,340 21,300
2016/11/24 1,375 1,378 1,313 1,368 17,500
2016/11/22 1,420 1,463 1,338 1,358 58,500
2016/11/21 1,300 1,416 1,300 1,410 49,200
2016/11/18 1,280 1,289 1,269 1,289 14,600
2016/11/17 1,265 1,290 1,240 1,265 27,500
2016/11/16 1,222 1,274 1,201 1,273 10,900
2016/11/15 1,213 1,229 1,190 1,222 17,300
2016/11/14 1,253 1,255 1,223 1,237 10,000
2016/11/11 1,236 1,274 1,230 1,256 11,100
2016/11/10 1,230 1,255 1,222 1,233 6,500
2016/11/09 1,262 1,280 1,142 1,170 24,500
2016/11/08 1,262 1,275 1,256 1,258 8,100
2016/11/07 1,265 1,275 1,260 1,265 8,900
2016/11/04 1,300 1,300 1,267 1,268 9,000
2016/11/02 1,338 1,338 1,282 1,300 26,000
2016/11/01 1,365 1,365 1,341 1,344 4,900
2016/10/31 1,373 1,388 1,343 1,352 8,600
2016/10/28 1,339 1,360 1,324 1,360 8,700
2016/10/27 1,329 1,351 1,326 1,349 14,100
2016/10/26 1,381 1,383 1,338 1,359 18,800
2016/10/25 1,410 1,437 1,374 1,395 22,400
2016/10/24 1,396 1,424 1,377 1,419 42,400
2016/10/21 1,451 1,468 1,332 1,376 86,700
2016/10/20 1,298 1,405 1,287 1,391 111,200
2016/10/19 1,265 1,290 1,265 1,274 14,800
2016/10/18 1,276 1,277 1,260 1,260 14,200
2016/10/17 1,260 1,300 1,259 1,276 13,300
2016/10/14 1,299 1,299 1,270 1,276 10,300
2016/10/13 1,275 1,294 1,261 1,276 6,500
2016/10/12 1,293 1,295 1,271 1,275 5,200
2016/10/11 1,285 1,310 1,262 1,296 11,100
2016/10/07 1,274 1,281 1,257 1,269 11,500
2016/10/06 1,260 1,299 1,260 1,274 11,400
2016/10/05 1,265 1,277 1,252 1,270 4,100
2016/10/04 1,280 1,280 1,253 1,270 6,200
2016/10/03 1,293 1,305 1,252 1,278 19,000
2016/09/30 1,325 1,327 1,294 1,295 11,200
2016/09/29 1,335 1,335 1,304 1,321 10,300
2016/09/28 1,333 1,353 1,304 1,335 13,800
2016/09/27 1,373 1,373 1,285 1,333 22,700
2016/09/26 1,295 1,405 1,268 1,360 29,500
2016/09/23 1,308 1,310 1,282 1,295 5,200
2016/09/21 1,299 1,313 1,285 1,293 9,900
2016/09/20 1,281 1,315 1,265 1,300 10,300
2016/09/16 1,330 1,331 1,272 1,304 18,100
2016/09/15 1,347 1,352 1,331 1,331 7,900
2016/09/14 1,344 1,368 1,336 1,349 5,800
2016/09/13 1,347 1,361 1,346 1,355 4,000
2016/09/12 1,336 1,353 1,336 1,344 9,600
2016/09/09 1,374 1,380 1,357 1,370 5,700
2016/09/08 1,383 1,409 1,357 1,385 8,900
2016/09/07 1,351 1,400 1,351 1,395 9,000
2016/09/06 1,382 1,427 1,343 1,375 20,200
2016/09/05 1,347 1,388 1,347 1,386 15,600
2016/09/02 1,351 1,357 1,315 1,343 11,900
2016/09/01 1,340 1,350 1,312 1,349 9,100
2016/08/31 1,380 1,385 1,295 1,349 28,400
2016/08/30 1,338 1,374 1,338 1,369 22,400
2016/08/29 1,376 1,404 1,300 1,328 51,200
2016/08/26 1,440 1,441 1,380 1,394 17,400
2016/08/25 1,491 1,491 1,430 1,444 14,900
2016/08/24 1,415 1,472 1,403 1,459 23,900
2016/08/23 1,379 1,415 1,379 1,387 6,100
2016/08/22 1,409 1,432 1,365 1,378 11,800
2016/08/19 1,394 1,415 1,394 1,408 7,000
2016/08/18 1,415 1,450 1,383 1,394 14,800
2016/08/17 1,415 1,480 1,413 1,423 19,800
2016/08/16 1,461 1,461 1,418 1,422 15,200
2016/08/15 1,427 1,460 1,417 1,433 13,500
2016/08/12 1,410 1,458 1,368 1,435 34,800
2016/08/10 1,468 1,483 1,430 1,468 25,200
2016/08/09 1,500 1,500 1,404 1,427 46,900
2016/08/08 1,546 1,553 1,504 1,511 15,600
2016/08/05 1,599 1,599 1,518 1,522 17,100
2016/08/04 1,591 1,664 1,551 1,590 36,300
2016/08/03 1,608 1,610 1,558 1,558 16,600
2016/08/02 1,615 1,648 1,562 1,625 22,700
2016/08/01 1,587 1,615 1,529 1,615 37,100
2016/07/29 1,670 1,680 1,500 1,610 103,900
2016/07/28 1,725 1,786 1,664 1,666 119,500
2016/07/27 1,710 1,980 1,707 1,796 650,600
2016/07/26 1,760 1,839 1,660 1,700 147,100
2016/07/25 1,956 2,080 1,780 1,797 378,900
2016/07/22 1,970 2,379 1,881 2,072 1,093,400
2016/07/21 2,520 2,611 2,020 2,020 1,061,600

このページの先頭へ