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 |
---|---|---|---|---|---|
2021/12/30 | 533 | 533 | 520 | 523 | 3,900 |
2021/12/29 | 525 | 536 | 517 | 533 | 3,700 |
2021/12/28 | 525 | 541 | 515 | 520 | 12,600 |
2021/12/27 | 553 | 553 | 520 | 530 | 5,000 |
2021/12/24 | 565 | 565 | 550 | 551 | 1,500 |
2021/12/23 | 562 | 562 | 538 | 562 | 6,600 |
2021/12/22 | 568 | 575 | 561 | 572 | 5,200 |
2021/12/21 | 551 | 565 | 547 | 565 | 2,700 |
2021/12/20 | 551 | 576 | 550 | 557 | 3,900 |
2021/12/17 | 561 | 562 | 551 | 551 | 2,400 |
2021/12/16 | 561 | 562 | 561 | 562 | 700 |
2021/12/15 | 570 | 570 | 560 | 561 | 2,600 |
2021/12/14 | 571 | 576 | 570 | 570 | 7,000 |
2021/12/13 | 576 | 587 | 570 | 571 | 4,900 |
2021/12/10 | 574 | 574 | 570 | 570 | 1,200 |
2021/12/09 | 553 | 575 | 551 | 574 | 2,900 |
2021/12/08 | 565 | 565 | 558 | 558 | 1,900 |
2021/12/07 | 557 | 572 | 556 | 561 | 1,600 |
2021/12/06 | 562 | 566 | 555 | 555 | 1,700 |
2021/12/03 | 562 | 562 | 562 | 562 | 100 |
2021/12/02 | 551 | 567 | 551 | 559 | 2,500 |
2021/12/01 | 557 | 559 | 553 | 553 | 7,300 |
2021/11/30 | 555 | 566 | 555 | 563 | 9,400 |
2021/11/29 | 571 | 573 | 551 | 553 | 10,300 |
2021/11/26 | 584 | 584 | 576 | 577 | 2,500 |
2021/11/25 | 598 | 598 | 583 | 583 | 1,100 |
2021/11/24 | 586 | 600 | 585 | 588 | 3,900 |
2021/11/22 | 568 | 590 | 568 | 586 | 4,200 |
2021/11/19 | 588 | 589 | 584 | 588 | 1,600 |
2021/11/18 | 593 | 600 | 582 | 587 | 9,400 |
2021/11/17 | 603 | 603 | 593 | 597 | 2,200 |
2021/11/16 | 604 | 608 | 600 | 608 | 2,000 |
2021/11/15 | 571 | 608 | 550 | 605 | 41,500 |
2021/11/12 | 616 | 622 | 616 | 621 | 8,700 |
2021/11/11 | 613 | 620 | 589 | 616 | 31,000 |
2021/11/10 | 612 | 633 | 612 | 633 | 16,700 |
2021/11/09 | 603 | 617 | 603 | 617 | 4,900 |
2021/11/08 | 604 | 604 | 598 | 602 | 4,500 |
2021/11/05 | 604 | 611 | 598 | 604 | 7,100 |
2021/11/04 | 606 | 618 | 600 | 602 | 9,600 |
2021/11/02 | 606 | 617 | 606 | 606 | 3,300 |
2021/11/01 | 620 | 620 | 607 | 607 | 3,000 |
2021/10/29 | 609 | 617 | 608 | 616 | 2,000 |
2021/10/28 | 613 | 619 | 610 | 610 | 3,400 |
2021/10/27 | 610 | 613 | 610 | 613 | 1,600 |
2021/10/26 | 607 | 631 | 603 | 620 | 19,000 |
2021/10/25 | 610 | 610 | 606 | 608 | 600 |
2021/10/22 | 619 | 619 | 606 | 606 | 3,300 |
2021/10/21 | 615 | 618 | 610 | 610 | 2,200 |
2021/10/20 | 615 | 620 | 613 | 620 | 2,400 |
2021/10/19 | 613 | 620 | 613 | 615 | 3,100 |
2021/10/18 | 620 | 620 | 611 | 614 | 1,500 |
2021/10/15 | 620 | 623 | 609 | 622 | 14,800 |
2021/10/14 | 622 | 627 | 616 | 621 | 5,300 |
2021/10/13 | 611 | 621 | 611 | 620 | 2,100 |
2021/10/12 | 607 | 612 | 607 | 608 | 2,000 |
2021/10/11 | 610 | 615 | 602 | 610 | 4,400 |
2021/10/08 | 603 | 610 | 603 | 610 | 4,800 |
2021/10/07 | 608 | 615 | 603 | 603 | 5,600 |
2021/10/06 | 592 | 615 | 592 | 608 | 9,400 |
2021/10/05 | 609 | 609 | 592 | 592 | 6,500 |
2021/10/04 | 578 | 678 | 564 | 589 | 88,900 |
2021/10/01 | 582 | 582 | 577 | 580 | 2,200 |
2021/09/30 | 582 | 585 | 579 | 585 | 2,500 |
2021/09/29 | 577 | 597 | 574 | 582 | 3,700 |
2021/09/28 | 587 | 600 | 574 | 580 | 7,400 |
2021/09/27 | 605 | 605 | 584 | 587 | 11,100 |
2021/09/24 | 605 | 605 | 596 | 596 | 2,600 |
2021/09/22 | 581 | 600 | 581 | 596 | 7,200 |
2021/09/21 | 603 | 603 | 593 | 598 | 4,600 |
2021/09/17 | 607 | 610 | 603 | 603 | 4,200 |
2021/09/16 | 608 | 614 | 606 | 607 | 5,000 |
2021/09/15 | 616 | 632 | 605 | 616 | 11,300 |
2021/09/14 | 612 | 616 | 605 | 616 | 7,300 |
2021/09/13 | 606 | 613 | 605 | 612 | 8,100 |
2021/09/10 | 611 | 614 | 600 | 608 | 18,400 |
2021/09/09 | 607 | 614 | 607 | 609 | 4,400 |
2021/09/08 | 615 | 615 | 603 | 613 | 9,700 |
2021/09/07 | 614 | 620 | 613 | 620 | 4,000 |
2021/09/06 | 628 | 628 | 613 | 613 | 5,700 |
2021/09/03 | 629 | 629 | 619 | 625 | 1,200 |
2021/09/02 | 629 | 630 | 620 | 629 | 3,100 |
2021/09/01 | 628 | 629 | 620 | 629 | 1,300 |
2021/08/31 | 622 | 631 | 622 | 629 | 4,400 |
2021/08/30 | 611 | 622 | 611 | 622 | 2,300 |
2021/08/27 | 619 | 622 | 611 | 611 | 6,700 |
2021/08/26 | 619 | 637 | 610 | 628 | 17,400 |
2021/08/25 | 622 | 629 | 622 | 629 | 300 |
2021/08/24 | 622 | 630 | 622 | 629 | 2,500 |
2021/08/23 | 612 | 632 | 612 | 622 | 2,100 |
2021/08/20 | 615 | 620 | 612 | 620 | 3,500 |
2021/08/19 | 615 | 619 | 615 | 619 | 700 |
2021/08/18 | 614 | 627 | 607 | 625 | 3,600 |
2021/08/17 | 625 | 625 | 610 | 620 | 4,700 |
2021/08/16 | 619 | 630 | 619 | 621 | 7,200 |
2021/08/13 | 626 | 626 | 615 | 625 | 3,900 |
2021/08/12 | 633 | 646 | 620 | 626 | 24,000 |
2021/08/11 | 623 | 632 | 613 | 632 | 8,400 |
2021/08/10 | 612 | 626 | 611 | 620 | 7,000 |
2021/08/06 | 606 | 611 | 604 | 610 | 3,200 |
2021/08/05 | 607 | 609 | 597 | 603 | 8,400 |
2021/08/04 | 612 | 614 | 606 | 609 | 5,100 |
2021/08/03 | 609 | 619 | 606 | 613 | 5,500 |
2021/08/02 | 610 | 612 | 606 | 608 | 2,200 |
2021/07/30 | 610 | 615 | 608 | 608 | 2,400 |
2021/07/29 | 609 | 614 | 609 | 613 | 1,700 |
2021/07/28 | 613 | 616 | 609 | 609 | 5,500 |
2021/07/27 | 610 | 615 | 606 | 615 | 1,800 |
2021/07/26 | 613 | 614 | 610 | 610 | 5,600 |
2021/07/21 | 618 | 627 | 616 | 616 | 600 |
2021/07/20 | 610 | 615 | 610 | 613 | 3,200 |
2021/07/19 | 633 | 633 | 616 | 616 | 4,700 |
2021/07/16 | 625 | 640 | 625 | 633 | 6,400 |
2021/07/15 | 641 | 655 | 623 | 623 | 26,300 |
2021/07/14 | 640 | 656 | 635 | 651 | 25,200 |
2021/07/13 | 628 | 639 | 621 | 634 | 10,900 |
2021/07/12 | 626 | 628 | 621 | 627 | 4,800 |
2021/07/09 | 615 | 624 | 614 | 616 | 5,200 |
2021/07/08 | 616 | 628 | 616 | 625 | 3,800 |
2021/07/07 | 609 | 630 | 609 | 626 | 4,500 |
2021/07/06 | 615 | 624 | 605 | 616 | 8,200 |
2021/07/05 | 616 | 626 | 616 | 623 | 6,500 |
2021/07/02 | 609 | 618 | 609 | 612 | 6,600 |
2021/07/01 | 619 | 621 | 605 | 605 | 14,800 |
2021/06/30 | 615 | 621 | 607 | 612 | 22,400 |
2021/06/29 | 609 | 621 | 609 | 611 | 9,200 |
2021/06/28 | 611 | 619 | 606 | 615 | 15,500 |
2021/06/25 | 603 | 608 | 598 | 602 | 11,600 |
2021/06/24 | 622 | 630 | 602 | 602 | 40,400 |
2021/06/23 | 598 | 697 | 596 | 644 | 518,200 |
2021/06/22 | 613 | 613 | 595 | 597 | 4,400 |
2021/06/21 | 589 | 601 | 587 | 595 | 7,500 |
2021/06/18 | 610 | 614 | 609 | 609 | 2,400 |
2021/06/17 | 608 | 609 | 606 | 609 | 1,800 |
2021/06/16 | 612 | 612 | 607 | 607 | 4,400 |
2021/06/15 | 614 | 617 | 609 | 609 | 8,800 |
2021/06/14 | 625 | 629 | 621 | 624 | 9,700 |
2021/06/11 | 620 | 623 | 612 | 612 | 3,700 |
2021/06/10 | 638 | 642 | 615 | 616 | 19,400 |
2021/06/09 | 625 | 655 | 617 | 642 | 45,300 |
2021/06/08 | 616 | 622 | 607 | 610 | 2,800 |
2021/06/07 | 611 | 623 | 600 | 622 | 19,800 |
2021/06/04 | 587 | 619 | 587 | 607 | 33,300 |
2021/06/03 | 591 | 595 | 585 | 587 | 13,500 |
2021/06/02 | 601 | 605 | 592 | 598 | 14,800 |
2021/06/01 | 607 | 609 | 600 | 605 | 5,700 |
2021/05/31 | 611 | 615 | 611 | 611 | 1,400 |
2021/05/28 | 614 | 614 | 606 | 611 | 6,300 |
2021/05/27 | 614 | 615 | 609 | 609 | 2,900 |
2021/05/26 | 611 | 613 | 608 | 610 | 3,500 |
2021/05/25 | 616 | 617 | 608 | 611 | 13,300 |
2021/05/24 | 622 | 627 | 614 | 614 | 8,100 |
2021/05/21 | 620 | 628 | 620 | 627 | 3,200 |
2021/05/20 | 622 | 631 | 622 | 624 | 8,000 |
2021/05/19 | 626 | 629 | 613 | 629 | 9,300 |
2021/05/18 | 621 | 630 | 617 | 626 | 13,400 |
2021/05/17 | 611 | 672 | 604 | 628 | 130,700 |
2021/05/14 | 618 | 627 | 606 | 624 | 26,000 |
2021/05/13 | 613 | 624 | 613 | 615 | 5,900 |
2021/05/12 | 623 | 634 | 603 | 631 | 45,800 |
2021/05/11 | 630 | 631 | 616 | 620 | 12,100 |
2021/05/10 | 615 | 636 | 615 | 636 | 10,000 |
2021/05/07 | 629 | 629 | 622 | 623 | 3,300 |
2021/05/06 | 622 | 639 | 621 | 626 | 17,200 |
2021/04/30 | 622 | 628 | 609 | 624 | 22,500 |
2021/04/28 | 626 | 645 | 616 | 631 | 22,100 |
2021/04/27 | 617 | 686 | 608 | 635 | 192,300 |
2021/04/26 | 606 | 628 | 598 | 624 | 31,900 |
2021/04/23 | 619 | 625 | 595 | 607 | 71,900 |
2021/04/22 | 635 | 635 | 616 | 621 | 15,200 |
2021/04/21 | 624 | 637 | 624 | 626 | 23,400 |
2021/04/20 | 616 | 635 | 616 | 634 | 25,500 |
2021/04/19 | 618 | 625 | 616 | 622 | 7,600 |
2021/04/16 | 622 | 634 | 611 | 620 | 37,700 |
2021/04/15 | 627 | 660 | 621 | 627 | 71,900 |
2021/04/14 | 617 | 627 | 616 | 617 | 7,900 |
2021/04/13 | 622 | 626 | 619 | 623 | 15,500 |
2021/04/12 | 625 | 630 | 616 | 630 | 27,700 |
2021/04/09 | 622 | 632 | 620 | 629 | 10,700 |
2021/04/08 | 622 | 622 | 607 | 615 | 25,300 |
2021/04/07 | 637 | 642 | 615 | 622 | 26,200 |
2021/04/06 | 662 | 662 | 634 | 636 | 30,200 |
2021/04/05 | 628 | 666 | 627 | 662 | 44,100 |
2021/04/02 | 625 | 628 | 620 | 628 | 6,000 |
2021/04/01 | 619 | 629 | 619 | 626 | 2,300 |
2021/03/31 | 626 | 626 | 615 | 623 | 10,500 |
2021/03/30 | 609 | 647 | 609 | 618 | 24,600 |
2021/03/29 | 629 | 629 | 602 | 602 | 33,400 |
2021/03/26 | 625 | 628 | 618 | 623 | 10,900 |
2021/03/25 | 633 | 633 | 610 | 616 | 25,000 |
2021/03/24 | 636 | 642 | 616 | 623 | 44,000 |
2021/03/23 | 674 | 679 | 645 | 646 | 37,000 |
2021/03/22 | 672 | 692 | 666 | 669 | 36,900 |
2021/03/19 | 674 | 677 | 660 | 667 | 30,200 |
2021/03/18 | 680 | 689 | 655 | 674 | 53,300 |
2021/03/17 | 661 | 690 | 654 | 680 | 86,800 |
2021/03/16 | 618 | 670 | 616 | 665 | 140,800 |
2021/03/15 | 588 | 666 | 570 | 628 | 245,200 |
2021/03/12 | 583 | 593 | 574 | 584 | 38,800 |
2021/03/11 | 606 | 614 | 585 | 585 | 67,200 |
2021/03/10 | 585 | 601 | 566 | 586 | 79,300 |
2021/03/09 | 604 | 613 | 575 | 575 | 96,700 |
2021/03/08 | 631 | 632 | 593 | 614 | 255,600 |
2021/03/05 | 613 | 657 | 604 | 640 | 810,900 |
2021/03/04 | 563 | 663 | 551 | 663 | 753,600 |
2021/03/03 | 570 | 570 | 545 | 563 | 9,000 |
2021/03/02 | 537 | 560 | 537 | 560 | 28,500 |
2021/03/01 | 530 | 538 | 527 | 537 | 11,500 |
2021/02/26 | 514 | 536 | 514 | 520 | 10,000 |
2021/02/25 | 545 | 546 | 519 | 519 | 30,500 |
2021/02/24 | 551 | 551 | 544 | 544 | 5,600 |
2021/02/22 | 554 | 555 | 547 | 548 | 8,100 |
2021/02/19 | 552 | 556 | 543 | 547 | 53,900 |
2021/02/18 | 563 | 563 | 547 | 547 | 6,800 |
2021/02/17 | 550 | 563 | 546 | 563 | 6,600 |
2021/02/16 | 564 | 575 | 551 | 551 | 5,000 |
2021/02/15 | 585 | 599 | 565 | 565 | 17,100 |
2021/02/12 | 546 | 585 | 541 | 585 | 31,300 |
2021/02/10 | 575 | 590 | 570 | 586 | 26,800 |
2021/02/09 | 566 | 578 | 566 | 574 | 14,400 |
2021/02/08 | 568 | 571 | 561 | 570 | 12,000 |
2021/02/05 | 554 | 562 | 553 | 560 | 6,600 |
2021/02/04 | 561 | 561 | 552 | 555 | 2,400 |
2021/02/03 | 561 | 565 | 551 | 555 | 4,800 |
2021/02/02 | 552 | 561 | 543 | 556 | 7,800 |
2021/02/01 | 531 | 556 | 530 | 542 | 12,100 |
2021/01/29 | 545 | 546 | 526 | 526 | 24,200 |
2021/01/28 | 564 | 564 | 536 | 539 | 29,700 |
2021/01/27 | 580 | 590 | 562 | 570 | 19,200 |
2021/01/26 | 588 | 597 | 574 | 577 | 14,000 |
2021/01/25 | 585 | 598 | 583 | 598 | 3,900 |
2021/01/22 | 586 | 594 | 585 | 585 | 9,800 |
2021/01/21 | 589 | 592 | 581 | 592 | 9,000 |
2021/01/20 | 598 | 598 | 580 | 582 | 11,100 |
2021/01/19 | 579 | 599 | 579 | 599 | 13,900 |
2021/01/18 | 567 | 584 | 567 | 579 | 13,200 |
2021/01/15 | 572 | 579 | 560 | 574 | 23,400 |
2021/01/14 | 589 | 600 | 570 | 575 | 25,300 |
2021/01/13 | 591 | 600 | 587 | 596 | 8,000 |
2021/01/12 | 600 | 600 | 579 | 593 | 33,900 |
2021/01/08 | 613 | 613 | 598 | 599 | 13,100 |
2021/01/07 | 602 | 614 | 598 | 609 | 28,500 |
2021/01/06 | 620 | 624 | 607 | 612 | 15,000 |
2021/01/05 | 616 | 637 | 610 | 619 | 29,900 |
2021/01/04 | 629 | 636 | 612 | 635 | 45,000 |