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
2017/12/29 2,751 2,780 2,732 2,745 9,400
2017/12/28 2,764 2,810 2,742 2,774 10,500
2017/12/27 2,669 2,821 2,669 2,797 28,400
2017/12/26 2,609 2,685 2,595 2,685 11,000
2017/12/25 2,631 2,678 2,630 2,647 5,900
2017/12/22 2,708 2,710 2,626 2,681 6,500
2017/12/21 2,687 2,729 2,640 2,708 8,900
2017/12/20 2,636 2,770 2,636 2,712 14,600
2017/12/19 2,665 2,665 2,525 2,626 23,000
2017/12/18 2,778 2,781 2,612 2,652 40,000
2017/12/15 2,818 2,859 2,710 2,801 39,600
2017/12/14 2,879 2,900 2,818 2,868 17,400
2017/12/13 2,840 2,937 2,790 2,840 42,500
2017/12/12 2,742 2,890 2,741 2,840 33,700
2017/12/11 2,626 2,869 2,626 2,840 87,900
2017/12/08 2,590 2,617 2,550 2,580 19,800
2017/12/07 2,553 2,647 2,480 2,617 46,200
2017/12/06 2,450 2,590 2,410 2,545 57,300
2017/12/05 2,440 2,695 2,426 2,470 98,500
2017/12/04 2,500 2,660 2,451 2,490 108,100
2017/12/01 2,369 2,490 2,315 2,444 77,900
2017/11/30 2,300 2,380 2,213 2,380 131,200
2017/11/29 2,105 2,115 2,003 2,025 43,500
2017/11/28 2,160 2,166 2,118 2,138 8,200
2017/11/27 2,212 2,225 2,110 2,160 41,600
2017/11/24 2,164 2,230 2,149 2,230 43,400
2017/11/22 2,018 2,164 2,018 2,148 58,000
2017/11/21 1,999 2,018 1,966 2,018 15,800
2017/11/20 1,972 1,995 1,967 1,975 9,400
2017/11/17 1,942 1,973 1,942 1,962 9,700
2017/11/16 1,915 1,987 1,915 1,959 8,300
2017/11/15 1,999 1,999 1,875 1,935 16,100
2017/11/14 1,975 1,998 1,908 1,985 30,000
2017/11/13 2,012 2,048 1,930 1,953 43,700
2017/11/10 1,883 1,898 1,883 1,892 1,700
2017/11/09 1,888 1,928 1,876 1,880 6,900
2017/11/08 1,871 1,902 1,831 1,888 5,700
2017/11/07 1,920 1,920 1,870 1,895 5,200
2017/11/06 1,975 1,975 1,867 1,913 15,000
2017/11/02 1,927 1,970 1,912 1,935 5,900
2017/11/01 1,995 1,995 1,935 1,937 10,200
2017/10/31 1,964 1,971 1,941 1,955 10,500
2017/10/30 1,980 2,014 1,956 1,998 25,000
2017/10/27 1,936 1,950 1,893 1,911 23,400
2017/10/26 1,876 1,940 1,871 1,910 7,200
2017/10/25 1,920 1,920 1,863 1,871 10,000
2017/10/24 1,888 1,945 1,864 1,892 15,100
2017/10/23 1,974 1,974 1,850 1,862 29,000
2017/10/20 1,954 1,989 1,934 1,970 39,100
2017/10/19 1,874 2,060 1,874 1,994 149,800
2017/10/18 1,814 1,888 1,796 1,880 33,200
2017/10/17 1,752 1,795 1,744 1,792 11,800
2017/10/16 1,736 1,746 1,703 1,712 10,200
2017/10/13 1,704 1,718 1,676 1,701 6,400
2017/10/12 1,642 1,700 1,638 1,675 12,200
2017/10/11 1,642 1,650 1,636 1,636 1,800
2017/10/10 1,638 1,641 1,630 1,633 3,000
2017/10/06 1,634 1,651 1,634 1,638 4,600
2017/10/05 1,649 1,649 1,637 1,637 4,000
2017/10/04 1,644 1,654 1,631 1,649 2,800
2017/10/03 1,655 1,668 1,639 1,639 3,600
2017/10/02 1,651 1,669 1,650 1,657 3,800
2017/09/29 1,637 1,655 1,625 1,646 9,900
2017/09/28 1,667 1,678 1,655 1,655 4,400
2017/09/27 1,647 1,661 1,647 1,655 1,500
2017/09/26 1,652 1,657 1,646 1,649 3,000
2017/09/25 1,654 1,663 1,650 1,656 3,500
2017/09/22 1,684 1,697 1,647 1,654 7,200
2017/09/21 1,670 1,689 1,670 1,679 2,300
2017/09/20 1,678 1,680 1,664 1,673 3,100
2017/09/19 1,672 1,703 1,672 1,678 8,700
2017/09/15 1,661 1,690 1,661 1,672 6,400
2017/09/14 1,679 1,679 1,647 1,661 10,700
2017/09/13 1,659 1,694 1,649 1,692 13,500
2017/09/12 1,620 1,723 1,617 1,655 21,600
2017/09/11 1,604 1,620 1,592 1,594 8,300
2017/09/08 1,592 1,620 1,588 1,591 20,000
2017/09/07 1,638 1,653 1,600 1,604 12,100
2017/09/06 1,600 1,644 1,572 1,631 14,000
2017/09/05 1,726 1,727 1,570 1,625 42,100
2017/09/04 1,772 1,772 1,722 1,725 11,900
2017/09/01 1,772 1,790 1,764 1,790 4,800
2017/08/31 1,758 1,771 1,752 1,771 8,200
2017/08/30 1,774 1,774 1,755 1,759 3,900
2017/08/29 1,800 1,800 1,757 1,760 13,600
2017/08/28 1,798 1,798 1,763 1,791 10,300
2017/08/25 1,799 1,800 1,790 1,798 3,200
2017/08/24 1,785 1,794 1,773 1,789 6,800
2017/08/23 1,792 1,813 1,776 1,791 6,600
2017/08/22 1,793 1,814 1,763 1,788 8,600
2017/08/21 1,808 1,820 1,782 1,800 8,900
2017/08/18 1,799 1,814 1,784 1,808 9,700
2017/08/17 1,814 1,818 1,805 1,815 4,200
2017/08/16 1,803 1,825 1,788 1,799 7,800
2017/08/15 1,825 1,831 1,795 1,795 10,700
2017/08/14 1,754 1,874 1,754 1,788 43,700
2017/08/10 2,050 2,050 1,993 2,004 17,000
2017/08/09 2,047 2,058 2,012 2,052 14,500
2017/08/08 2,061 2,063 2,012 2,030 9,600
2017/08/07 2,005 2,068 1,980 2,063 23,400
2017/08/04 1,876 1,990 1,860 1,982 16,600
2017/08/03 1,933 1,933 1,859 1,895 12,900
2017/08/02 1,898 1,979 1,896 1,907 11,600
2017/08/01 2,046 2,046 1,870 1,901 30,700
2017/07/31 2,059 2,059 1,991 2,010 22,500
2017/07/28 2,070 2,109 1,985 2,058 45,400
2017/07/27 2,000 2,080 1,992 2,062 59,600
2017/07/26 1,949 1,962 1,938 1,960 12,300
2017/07/25 1,891 1,969 1,891 1,936 33,700
2017/07/24 1,866 1,907 1,858 1,907 19,400
2017/07/21 1,868 1,868 1,851 1,863 6,200
2017/07/20 1,849 1,872 1,848 1,868 6,100
2017/07/19 1,836 1,859 1,827 1,847 2,400
2017/07/18 1,870 1,871 1,815 1,846 10,900
2017/07/14 1,873 1,873 1,855 1,864 5,200
2017/07/13 1,870 1,874 1,852 1,873 12,400
2017/07/12 1,860 1,872 1,849 1,870 7,000
2017/07/11 1,862 1,877 1,841 1,867 8,200
2017/07/10 1,801 1,867 1,801 1,858 14,400
2017/07/07 1,807 1,807 1,781 1,800 4,000
2017/07/06 1,816 1,816 1,780 1,806 5,200
2017/07/05 1,813 1,813 1,794 1,809 3,300
2017/07/04 1,840 1,840 1,790 1,801 6,700
2017/07/03 1,829 1,849 1,810 1,831 3,800
2017/06/30 1,839 1,839 1,780 1,808 9,900
2017/06/29 1,803 1,839 1,803 1,824 5,100
2017/06/28 1,876 1,876 1,810 1,811 9,100
2017/06/27 1,898 1,898 1,864 1,880 7,700
2017/06/26 1,824 1,885 1,824 1,872 8,400
2017/06/23 1,866 1,867 1,820 1,823 17,200
2017/06/22 1,874 1,895 1,862 1,867 9,200
2017/06/21 1,860 1,937 1,845 1,876 21,100
2017/06/20 1,864 1,873 1,840 1,860 14,000
2017/06/19 1,833 1,876 1,833 1,864 12,200
2017/06/16 1,846 1,850 1,829 1,833 4,800
2017/06/15 1,848 1,865 1,820 1,846 9,000
2017/06/14 1,847 1,847 1,813 1,821 7,500
2017/06/13 1,880 1,891 1,853 1,853 13,100
2017/06/12 1,910 1,953 1,865 1,867 15,400
2017/06/09 1,900 1,909 1,856 1,901 12,600
2017/06/08 1,847 1,939 1,847 1,882 21,500
2017/06/07 1,855 1,939 1,855 1,887 10,700
2017/06/06 1,992 1,992 1,720 1,870 87,200
2017/06/05 1,971 2,001 1,963 1,993 17,600
2017/06/02 2,000 2,017 1,969 1,969 28,500
2017/06/01 2,000 2,019 1,969 1,979 44,500
2017/05/31 2,054 2,099 1,953 1,969 106,300
2017/05/30 2,012 2,512 2,003 2,085 592,200
2017/05/29 2,020 2,020 1,968 2,012 5,700
2017/05/26 2,000 2,040 1,990 2,020 7,200
2017/05/25 2,012 2,015 1,979 2,011 11,000
2017/05/24 2,036 2,046 2,004 2,021 11,200
2017/05/23 2,009 2,045 1,991 2,020 13,600
2017/05/22 1,914 2,059 1,912 2,059 33,400
2017/05/19 1,937 1,937 1,893 1,908 5,200
2017/05/18 1,906 1,915 1,836 1,897 21,400
2017/05/17 1,888 1,977 1,855 1,972 23,600
2017/05/16 1,877 1,917 1,847 1,848 7,400
2017/05/15 1,881 1,881 1,803 1,877 9,000
2017/05/12 1,900 1,902 1,815 1,841 14,300
2017/05/11 1,959 1,975 1,875 1,882 12,100
2017/05/10 1,986 1,986 1,946 1,959 8,500
2017/05/09 2,004 2,004 1,924 1,969 38,700
2017/05/08 1,784 1,935 1,784 1,884 42,300
2017/05/02 1,772 1,784 1,750 1,780 5,400
2017/05/01 1,828 1,828 1,766 1,769 6,300
2017/04/28 1,820 1,830 1,740 1,821 13,600
2017/04/27 1,786 1,829 1,786 1,819 7,100
2017/04/26 1,798 1,827 1,769 1,780 11,200
2017/04/25 1,702 1,768 1,702 1,754 7,700
2017/04/24 1,725 1,729 1,688 1,691 10,800
2017/04/21 1,742 1,747 1,727 1,732 6,700
2017/04/20 1,770 1,773 1,731 1,731 17,500
2017/04/19 1,739 1,840 1,735 1,778 13,800
2017/04/18 1,810 1,868 1,772 1,776 28,600
2017/04/17 1,703 1,776 1,695 1,770 22,600
2017/04/14 1,739 1,791 1,660 1,704 24,100
2017/04/13 1,673 1,795 1,631 1,779 44,500
2017/04/12 1,642 1,669 1,601 1,652 39,300
2017/04/11 1,760 1,760 1,690 1,710 28,100
2017/04/10 1,804 1,808 1,733 1,765 27,100
2017/04/07 1,800 1,840 1,705 1,804 42,600
2017/04/06 1,870 1,870 1,740 1,774 45,100
2017/04/05 1,902 1,915 1,820 1,892 46,900
2017/04/04 2,010 2,010 1,862 1,901 66,400
2017/04/03 2,056 2,076 1,994 1,997 28,100
2017/03/31 2,063 2,112 2,013 2,033 33,700
2017/03/30 2,129 2,190 2,057 2,057 56,800
2017/03/29 2,116 2,132 2,057 2,115 31,000
2017/03/28 2,055 2,129 2,053 2,115 27,400
2017/03/27 2,099 2,145 2,032 2,085 49,300
2017/03/24 1,981 2,110 1,953 2,080 54,900
2017/03/23 1,968 2,022 1,937 1,980 39,700
2017/03/22 1,935 2,023 1,931 1,955 51,300
2017/03/21 2,040 2,050 1,952 2,022 58,800
2017/03/17 2,111 2,180 2,050 2,090 73,400
2017/03/16 2,051 2,099 2,013 2,068 40,100
2017/03/15 2,181 2,227 2,035 2,051 147,200
2017/03/14 2,051 2,236 1,988 2,181 269,800
2017/03/13 2,380 2,380 2,039 2,055 223,800
2017/03/10 2,701 2,770 2,296 2,340 564,600
2017/03/09 2,122 2,600 2,120 2,511 670,500
2017/03/08 2,070 2,149 2,060 2,117 34,100
2017/03/07 2,208 2,208 2,061 2,080 82,100
2017/03/06 2,179 2,285 2,108 2,108 181,600
2017/03/03 1,908 2,290 1,905 2,176 385,400
2017/03/02 1,908 1,932 1,897 1,902 19,400
2017/03/01 1,920 1,922 1,867 1,903 31,200
2017/02/28 2,062 2,075 1,901 1,901 95,800
2017/02/27 2,100 2,109 2,001 2,053 84,300
2017/02/24 2,083 2,280 2,016 2,159 400,500
2017/02/23 1,789 2,189 1,789 2,111 518,300
2017/02/22 1,720 1,850 1,720 1,789 70,600
2017/02/21 1,626 1,698 1,626 1,695 27,700
2017/02/20 1,623 1,650 1,613 1,625 9,100
2017/02/17 1,600 1,631 1,594 1,623 4,700
2017/02/16 1,600 1,628 1,585 1,600 10,300
2017/02/15 1,630 1,644 1,593 1,600 9,600
2017/02/14 1,660 1,665 1,620 1,620 15,000
2017/02/13 1,649 1,668 1,626 1,651 16,400
2017/02/10 1,560 1,689 1,534 1,603 27,300
2017/02/09 1,588 1,594 1,530 1,544 34,100
2017/02/08 1,649 1,720 1,630 1,649 34,100
2017/02/07 1,574 1,650 1,570 1,649 25,900
2017/02/06 1,575 1,584 1,561 1,572 7,100
2017/02/03 1,546 1,594 1,546 1,569 20,300
2017/02/02 1,560 1,599 1,538 1,567 19,400
2017/02/01 1,525 1,557 1,523 1,530 7,400
2017/01/31 1,520 1,557 1,511 1,525 10,400
2017/01/30 1,517 1,592 1,517 1,560 11,000
2017/01/27 1,510 1,524 1,500 1,510 11,200
2017/01/26 1,516 1,530 1,503 1,510 8,400
2017/01/25 1,483 1,498 1,479 1,496 6,300
2017/01/24 1,481 1,482 1,460 1,477 5,000
2017/01/23 1,485 1,498 1,455 1,479 6,800
2017/01/20 1,455 1,483 1,453 1,453 6,200
2017/01/19 1,436 1,479 1,436 1,470 9,500
2017/01/18 1,461 1,464 1,420 1,432 21,000
2017/01/17 1,580 1,630 1,481 1,491 48,100
2017/01/16 1,515 1,642 1,515 1,605 36,900
2017/01/13 1,510 1,534 1,505 1,515 2,800
2017/01/12 1,550 1,559 1,510 1,538 14,500
2017/01/11 1,510 1,547 1,468 1,547 22,800
2017/01/10 1,536 1,546 1,508 1,520 9,400
2017/01/06 1,546 1,557 1,543 1,556 10,800
2017/01/05 1,550 1,580 1,549 1,559 16,300
2017/01/04 1,599 1,619 1,541 1,571 19,500

このページの先頭へ