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
2022/12/30 479 480 479 479 800
2022/12/29 474 481 472 473 2,000
2022/12/28 482 482 481 482 1,100
2022/12/27 491 492 470 470 9,300
2022/12/26 506 506 495 496 1,900
2022/12/23 498 502 498 498 2,900
2022/12/22 490 519 490 498 3,800
2022/12/21 494 495 474 490 12,800
2022/12/20 555 555 504 504 6,500
2022/12/16 557 559 557 559 1,300
2022/12/15 566 566 565 565 1,400
2022/12/14 566 566 560 566 2,000
2022/12/13 560 566 560 566 700
2022/12/12 567 567 564 564 500
2022/12/09 568 568 559 559 2,100
2022/12/08 560 562 557 560 1,000
2022/12/07 566 570 564 570 1,200
2022/12/06 566 567 558 567 700
2022/12/05 573 573 567 567 1,300
2022/12/02 576 576 569 569 2,000
2022/12/01 565 580 555 565 5,100
2022/11/30 560 563 560 563 300
2022/11/29 575 578 575 578 1,200
2022/11/28 563 578 563 578 2,700
2022/11/24 567 567 557 557 500
2022/11/22 559 559 559 559 100
2022/11/21 566 567 557 557 400
2022/11/18 567 567 558 558 300
2022/11/17 562 571 551 566 3,600
2022/11/16 563 581 563 569 6,500
2022/11/15 590 591 551 589 46,200
2022/11/14 549 550 543 550 2,000
2022/11/11 533 540 533 540 3,200
2022/11/10 535 540 531 536 1,900
2022/11/09 539 540 533 536 700
2022/11/08 540 540 533 533 300
2022/11/07 530 540 530 540 8,700
2022/11/04 536 536 530 530 200
2022/11/02 535 540 530 530 7,900
2022/11/01 539 539 539 539 100
2022/10/31 541 541 534 540 900
2022/10/27 537 540 527 534 3,700
2022/10/26 534 534 530 530 2,600
2022/10/24 532 540 532 534 1,600
2022/10/21 540 540 532 532 1,200
2022/10/20 535 540 535 539 900
2022/10/19 543 543 534 540 800
2022/10/17 540 540 532 536 2,400
2022/10/14 529 540 529 535 5,700
2022/10/13 528 543 528 535 3,100
2022/10/12 536 538 526 528 1,100
2022/10/11 540 540 524 524 2,600
2022/10/07 540 540 540 540 1,000
2022/10/05 531 535 531 535 600
2022/10/04 542 542 536 541 2,400
2022/10/03 518 531 518 531 5,000
2022/09/30 531 531 520 520 1,100
2022/09/28 540 540 531 531 1,300
2022/09/27 541 541 536 536 3,900
2022/09/26 540 541 535 540 4,100
2022/09/22 540 540 540 540 1,000
2022/09/21 540 540 531 531 1,300
2022/09/20 540 543 540 540 1,400
2022/09/16 541 541 536 540 2,100
2022/09/15 540 540 531 540 2,000
2022/09/14 541 541 526 540 3,700
2022/09/13 537 540 530 531 3,700
2022/09/12 517 530 516 527 3,300
2022/09/09 518 518 515 517 2,700
2022/09/08 520 525 512 518 5,300
2022/09/07 530 530 513 521 5,600
2022/09/06 530 542 530 530 1,400
2022/09/05 530 546 526 526 9,500
2022/09/02 530 534 529 534 4,500
2022/09/01 544 614 530 530 38,800
2022/08/31 541 541 540 540 600
2022/08/30 535 540 535 539 600
2022/08/29 536 541 535 535 1,300
2022/08/26 540 540 536 536 1,000
2022/08/25 532 538 531 538 700
2022/08/24 540 540 540 540 100
2022/08/23 539 540 539 540 900
2022/08/22 537 537 537 537 200
2022/08/19 535 535 527 527 1,000
2022/08/18 532 535 532 535 400
2022/08/17 542 542 542 542 100
2022/08/16 547 547 535 535 500
2022/08/15 535 550 515 547 5,800
2022/08/12 514 549 514 533 3,600
2022/08/10 513 532 512 524 2,300
2022/08/09 511 521 511 516 5,200
2022/08/08 528 530 522 530 1,300
2022/08/05 531 536 528 535 3,000
2022/08/04 530 530 526 530 900
2022/08/03 530 535 527 530 700
2022/08/02 540 540 530 530 1,300
2022/08/01 543 543 521 540 2,100
2022/07/29 550 550 543 543 300
2022/07/28 543 543 541 541 300
2022/07/26 550 558 550 551 800
2022/07/25 540 544 540 540 1,200
2022/07/22 540 550 540 550 900
2022/07/21 565 565 550 550 800
2022/07/20 545 565 545 565 1,700
2022/07/19 540 548 540 548 400
2022/07/15 554 554 550 550 300
2022/07/14 550 550 550 550 100
2022/07/13 550 550 550 550 600
2022/07/12 554 554 554 554 1,800
2022/07/11 555 555 554 554 2,300
2022/07/08 558 558 552 554 400
2022/07/07 553 563 552 552 800
2022/07/06 559 559 558 559 1,500
2022/07/05 550 558 544 558 2,500
2022/07/01 509 550 507 550 15,100
2022/06/30 559 559 559 559 100
2022/06/29 536 550 536 550 500
2022/06/27 554 558 554 558 500
2022/06/23 524 544 524 544 2,900
2022/06/22 537 539 537 539 700
2022/06/21 556 556 540 545 1,100
2022/06/20 549 549 536 536 800
2022/06/17 555 555 549 549 2,100
2022/06/16 565 565 565 565 100
2022/06/15 573 573 573 573 100
2022/06/13 565 565 565 565 100
2022/06/10 572 573 572 573 1,700
2022/06/09 570 570 570 570 100
2022/06/08 570 570 560 568 1,100
2022/06/07 574 576 572 576 3,200
2022/06/06 580 580 562 564 5,400
2022/06/03 554 554 554 554 200
2022/06/01 565 565 564 564 200
2022/05/31 559 565 559 565 500
2022/05/30 550 554 550 554 800
2022/05/26 550 550 550 550 500
2022/05/25 549 549 547 549 2,600
2022/05/24 560 560 545 553 2,600
2022/05/23 571 571 560 560 500
2022/05/20 568 568 568 568 300
2022/05/19 552 552 552 552 500
2022/05/18 552 552 552 552 300
2022/05/17 560 583 560 560 4,200
2022/05/16 561 561 561 561 100
2022/05/13 586 586 570 570 700
2022/05/12 570 570 560 560 900
2022/05/10 580 580 565 566 2,100
2022/05/09 598 598 578 580 1,200
2022/05/02 576 580 571 578 2,700
2022/04/28 578 583 578 580 1,600
2022/04/27 580 596 573 596 6,500
2022/04/26 607 607 600 600 300
2022/04/22 615 615 602 610 600
2022/04/20 596 609 583 608 8,500
2022/04/19 605 611 593 606 5,100
2022/04/18 648 655 586 615 16,300
2022/04/15 627 640 618 639 14,700
2022/04/14 639 639 616 618 2,300
2022/04/13 618 618 602 610 1,100
2022/04/12 604 612 603 611 800
2022/04/11 600 607 600 600 2,200
2022/04/08 593 608 593 606 1,200
2022/04/07 605 609 596 607 1,200
2022/04/06 584 610 583 590 1,200
2022/04/05 578 578 578 578 4,100
2022/04/04 594 596 585 585 2,600
2022/04/01 587 588 587 587 900
2022/03/30 591 598 585 585 600
2022/03/29 597 602 592 597 3,300
2022/03/28 616 626 597 597 1,900
2022/03/25 559 649 559 610 17,900
2022/03/24 560 560 554 557 600
2022/03/23 525 565 525 558 6,900
2022/03/22 510 524 510 524 2,500
2022/03/18 524 524 506 506 1,300
2022/03/17 530 530 530 530 100
2022/03/16 545 547 521 523 3,900
2022/03/15 513 535 513 535 2,100
2022/03/14 508 513 508 513 300
2022/03/11 508 508 507 508 6,300
2022/03/10 510 519 510 513 1,600
2022/03/09 507 507 506 507 4,300
2022/03/08 508 508 507 507 1,000
2022/03/07 507 508 506 506 1,500
2022/03/04 504 504 504 504 100
2022/03/03 514 514 511 511 300
2022/03/02 505 505 504 504 400
2022/03/01 516 516 503 506 3,400
2022/02/28 502 511 502 511 1,000
2022/02/25 503 515 503 510 2,300
2022/02/24 517 534 511 511 1,800
2022/02/22 528 532 518 518 500
2022/02/21 518 530 518 530 1,400
2022/02/18 534 535 525 529 1,200
2022/02/17 544 544 544 544 200
2022/02/16 533 557 532 557 5,700
2022/02/15 520 560 520 560 16,700
2022/02/14 535 535 518 530 1,600
2022/02/10 522 550 522 540 4,400
2022/02/09 517 520 517 519 600
2022/02/08 514 517 514 517 500
2022/02/07 515 515 507 514 1,300
2022/02/04 514 514 508 513 1,800
2022/02/03 519 519 510 514 2,400
2022/02/02 521 527 512 521 1,200
2022/02/01 531 531 521 521 200
2022/01/31 535 535 508 524 2,700
2022/01/28 526 534 526 534 700
2022/01/27 526 531 525 526 8,600
2022/01/26 529 531 527 527 1,200
2022/01/25 531 538 530 533 2,400
2022/01/24 526 531 518 531 900
2022/01/21 532 532 525 530 1,500
2022/01/20 540 553 535 537 2,700
2022/01/19 511 557 511 526 9,200
2022/01/18 516 525 515 521 2,100
2022/01/17 534 534 516 516 2,600
2022/01/14 523 533 520 533 3,400
2022/01/13 528 530 528 530 700
2022/01/12 534 534 522 528 2,000
2022/01/11 537 537 519 524 2,500
2022/01/07 531 535 530 530 700
2022/01/06 524 533 524 530 600
2022/01/05 543 544 532 532 800
2022/01/04 529 538 529 534 1,200

このページの先頭へ