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
2020/12/30 622 629 617 619 19,700
2020/12/29 615 632 611 628 32,200
2020/12/28 611 627 602 605 20,100
2020/12/25 618 632 606 611 28,100
2020/12/24 582 620 576 604 30,700
2020/12/23 573 601 570 590 27,200
2020/12/22 598 605 565 569 42,200
2020/12/21 620 624 599 608 29,900
2020/12/18 625 630 616 624 24,900
2020/12/17 643 643 622 628 49,800
2020/12/16 614 637 614 633 34,700
2020/12/15 630 630 604 614 25,400
2020/12/14 638 662 627 630 91,200
2020/12/11 625 641 615 638 22,400
2020/12/10 605 641 605 635 47,300
2020/12/09 609 624 602 602 19,100
2020/12/08 618 630 592 619 40,000
2020/12/07 624 658 620 628 81,600
2020/12/04 700 726 618 634 214,000
2020/12/03 656 700 656 696 224,100
2020/12/02 620 688 605 642 379,300
2020/12/01 579 626 566 615 161,300
2020/11/30 592 592 545 573 51,700
2020/11/27 531 577 531 577 59,200
2020/11/26 520 531 520 530 24,500
2020/11/25 535 535 521 526 22,500
2020/11/24 527 537 522 533 13,000
2020/11/20 522 527 522 526 5,900
2020/11/19 521 529 519 529 11,300
2020/11/18 515 524 513 521 35,900
2020/11/17 529 529 514 518 21,200
2020/11/16 530 537 523 532 26,500
2020/11/13 526 530 516 528 53,300
2020/11/12 542 550 525 525 178,400
2020/11/11 549 610 548 594 134,900
2020/11/10 570 570 552 554 49,900
2020/11/09 571 586 566 573 65,100
2020/11/06 563 578 563 572 51,200
2020/11/05 570 573 560 571 27,100
2020/11/04 567 575 553 558 60,100
2020/11/02 545 566 545 554 36,400
2020/10/30 573 580 538 540 96,300
2020/10/29 577 584 560 581 88,200
2020/10/28 604 624 580 587 120,600
2020/10/27 603 630 594 614 171,400
2020/10/26 635 682 626 633 466,900
2020/10/23 630 653 611 625 156,400
2020/10/22 670 679 614 625 284,100
2020/10/21 690 699 656 680 351,700
2020/10/20 707 738 688 688 542,000
2020/10/19 731 747 684 687 367,400
2020/10/16 780 788 700 725 840,600
2020/10/15 961 980 832 850 1,199,600
2020/10/14 978 979 840 946 2,334,000
2020/10/13 1,067 1,139 890 918 5,678,100
2020/10/12 767 767 767 767 27,800
2020/10/09 667 667 667 667 27,300
2020/10/08 500 567 498 567 630,300
2020/10/07 486 487 481 487 3,500
2020/10/06 472 486 472 486 5,300
2020/10/05 484 484 464 480 10,400
2020/10/02 458 485 458 480 23,700
2020/09/30 484 484 461 466 10,200
2020/09/29 486 486 468 472 8,800
2020/09/28 470 483 470 482 21,300
2020/09/25 465 474 460 470 5,800
2020/09/24 467 474 459 463 18,900
2020/09/23 466 470 441 459 46,200
2020/09/18 472 481 470 470 13,600
2020/09/17 476 484 471 475 17,600
2020/09/16 469 472 466 472 3,700
2020/09/15 478 478 464 464 5,100
2020/09/14 473 476 470 474 3,600
2020/09/11 470 479 470 474 1,800
2020/09/10 477 477 467 470 4,100
2020/09/09 464 475 463 472 6,900
2020/09/08 461 476 461 473 7,000
2020/09/07 458 471 455 469 11,100
2020/09/04 459 474 453 474 14,000
2020/09/03 480 486 460 477 20,200
2020/09/02 482 485 475 475 14,200
2020/09/01 460 488 455 474 79,200
2020/08/31 453 471 452 468 61,700
2020/08/28 469 490 438 451 100,400
2020/08/27 457 467 447 454 14,300
2020/08/26 437 455 433 455 22,400
2020/08/25 430 442 427 436 21,100
2020/08/24 427 434 422 428 13,500
2020/08/21 425 427 418 420 7,100
2020/08/20 422 431 420 420 5,100
2020/08/19 432 432 416 425 7,300
2020/08/18 417 430 417 426 6,300
2020/08/17 417 422 417 419 2,300
2020/08/14 424 426 415 415 17,300
2020/08/13 412 422 408 422 22,800
2020/08/12 417 420 403 412 15,900
2020/08/11 435 435 392 415 99,600
2020/08/07 447 477 441 462 68,300
2020/08/06 437 446 435 441 18,100
2020/08/05 437 439 433 439 8,500
2020/08/04 436 444 429 444 19,100
2020/08/03 431 437 428 436 8,900
2020/07/31 445 446 430 436 28,000
2020/07/30 449 453 445 453 16,500
2020/07/29 447 456 442 456 22,400
2020/07/28 452 455 446 451 8,200
2020/07/27 440 451 440 445 11,500
2020/07/22 431 450 431 450 14,200
2020/07/21 434 434 430 431 7,700
2020/07/20 438 438 430 435 7,900
2020/07/17 440 440 433 433 8,300
2020/07/16 447 454 435 440 21,600
2020/07/15 456 457 436 447 39,700
2020/07/14 426 455 425 455 41,600
2020/07/13 422 431 416 425 35,500
2020/07/10 412 419 406 419 12,000
2020/07/09 408 422 400 413 39,000
2020/07/08 401 401 400 400 1,800
2020/07/07 404 404 399 401 3,100
2020/07/06 386 398 386 396 8,400
2020/07/03 390 394 385 388 15,500
2020/07/02 396 401 393 393 12,300
2020/07/01 400 406 395 404 8,100
2020/06/30 400 406 395 398 5,500
2020/06/29 400 410 388 399 26,200
2020/06/26 411 413 402 407 15,200
2020/06/25 407 409 405 408 10,900
2020/06/24 416 417 411 412 13,400
2020/06/23 419 419 407 412 15,900
2020/06/22 413 422 410 415 17,400
2020/06/19 417 417 408 412 13,600
2020/06/18 422 422 408 411 12,100
2020/06/17 414 421 407 420 22,500
2020/06/16 409 418 404 416 27,900
2020/06/15 424 425 403 405 50,700
2020/06/12 419 437 402 416 142,700
2020/06/11 425 481 404 459 781,800
2020/06/10 403 403 397 401 12,000
2020/06/09 412 418 404 404 25,700
2020/06/08 408 423 402 413 48,400
2020/06/05 395 402 391 402 8,100
2020/06/04 405 407 395 395 14,100
2020/06/03 406 406 398 399 17,600
2020/06/02 409 409 397 405 15,600
2020/06/01 401 408 396 406 12,200
2020/05/29 398 398 392 395 9,000
2020/05/28 403 403 390 399 29,200
2020/05/27 403 403 392 396 16,600
2020/05/26 383 404 382 404 13,200
2020/05/25 378 387 376 383 21,500
2020/05/22 385 385 378 378 15,400
2020/05/21 389 390 382 385 11,700
2020/05/20 397 404 382 389 21,800
2020/05/19 408 408 381 381 44,900
2020/05/18 398 398 376 378 35,400
2020/05/15 432 447 396 402 177,400
2020/05/14 464 464 457 464 110,900
2020/05/13 404 404 381 384 22,900
2020/05/12 349 402 346 388 55,400
2020/05/11 334 348 334 346 11,200
2020/05/08 348 349 333 336 19,700
2020/05/07 330 355 327 341 31,100
2020/05/01 316 386 316 350 97,900
2020/04/30 307 321 306 321 22,000
2020/04/28 301 307 299 306 1,500
2020/04/27 305 310 304 305 5,100
2020/04/24 304 305 304 305 800
2020/04/23 310 317 302 303 11,100
2020/04/22 312 312 291 308 37,100
2020/04/21 328 334 305 312 13,700
2020/04/20 313 330 309 320 16,500
2020/04/17 317 318 310 311 7,300
2020/04/16 308 317 308 311 10,100
2020/04/15 308 311 301 310 3,800
2020/04/14 304 310 301 308 2,500
2020/04/13 309 309 301 304 1,700
2020/04/10 304 305 298 301 10,700
2020/04/09 307 307 300 306 5,100
2020/04/08 310 310 290 308 18,400
2020/04/07 309 320 301 304 5,500
2020/04/06 287 308 287 301 1,900
2020/04/03 309 309 289 295 25,600
2020/04/02 305 311 301 311 7,300
2020/04/01 309 313 300 305 5,100
2020/03/31 296 315 296 314 1,800
2020/03/30 300 304 295 295 11,800
2020/03/27 307 315 302 304 12,500
2020/03/26 313 313 287 307 11,400
2020/03/25 312 323 299 306 24,600
2020/03/24 285 318 285 305 14,100
2020/03/23 282 289 271 279 7,000
2020/03/19 280 297 279 281 4,600
2020/03/18 289 303 280 288 14,000
2020/03/17 261 289 254 289 8,700
2020/03/16 271 279 261 261 20,100
2020/03/13 265 280 254 263 56,200
2020/03/12 295 315 293 304 50,200
2020/03/11 316 338 314 319 15,700
2020/03/10 303 318 298 318 56,000
2020/03/09 332 340 317 321 49,500
2020/03/06 357 366 350 356 17,800
2020/03/05 378 388 354 372 48,600
2020/03/04 365 374 361 362 35,500
2020/03/03 389 429 369 370 455,100
2020/03/02 360 370 328 349 54,500
2020/02/28 368 377 328 328 182,500
2020/02/27 450 450 408 408 21,300
2020/02/26 418 445 418 445 7,900
2020/02/25 416 430 416 423 15,600
2020/02/21 444 454 439 442 5,100
2020/02/20 445 453 437 437 5,200
2020/02/19 439 451 439 445 8,400
2020/02/18 455 456 438 438 14,500
2020/02/17 469 469 451 457 15,300
2020/02/14 476 476 467 467 2,100
2020/02/13 493 493 468 472 16,300
2020/02/12 473 480 466 480 11,400
2020/02/10 467 469 462 469 4,800
2020/02/07 476 477 467 467 6,500
2020/02/06 471 475 469 475 9,100
2020/02/05 472 475 466 466 15,700
2020/02/04 457 465 457 464 4,200
2020/02/03 452 459 450 459 5,300
2020/01/31 460 465 456 460 9,100
2020/01/30 466 467 449 460 17,900
2020/01/29 474 475 465 465 12,500
2020/01/28 467 474 467 471 10,200
2020/01/27 482 482 472 473 11,500
2020/01/24 484 485 480 482 6,900
2020/01/23 480 487 480 484 6,900
2020/01/22 484 484 479 479 10,500
2020/01/21 485 489 483 483 1,700
2020/01/20 483 489 483 485 2,900
2020/01/17 495 496 483 483 8,100
2020/01/16 487 493 485 492 11,800
2020/01/15 483 487 482 483 4,300
2020/01/14 481 497 481 483 21,000
2020/01/10 475 485 475 481 20,300
2020/01/09 474 474 465 470 8,800
2020/01/08 473 473 465 467 12,000
2020/01/07 473 475 472 474 10,300
2020/01/06 471 471 468 469 9,700

このページの先頭へ