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 |
---|---|---|---|---|---|
2023/12/29 | 403 | 406 | 402 | 406 | 1,300 |
2023/12/28 | 400 | 408 | 400 | 400 | 3,800 |
2023/12/27 | 399 | 399 | 395 | 398 | 26,700 |
2023/12/26 | 399 | 400 | 397 | 400 | 24,200 |
2023/12/25 | 396 | 398 | 396 | 397 | 24,200 |
2023/12/22 | 400 | 406 | 399 | 401 | 4,100 |
2023/12/21 | 400 | 402 | 400 | 402 | 16,900 |
2023/12/20 | 400 | 404 | 400 | 400 | 6,900 |
2023/12/19 | 398 | 406 | 395 | 401 | 3,800 |
2023/12/18 | 398 | 398 | 398 | 398 | 1,000 |
2023/12/15 | 406 | 406 | 405 | 405 | 1,100 |
2023/12/14 | 397 | 402 | 397 | 400 | 1,300 |
2023/12/13 | 400 | 400 | 399 | 400 | 1,600 |
2023/12/12 | 402 | 402 | 400 | 400 | 700 |
2023/12/11 | 401 | 402 | 401 | 402 | 200 |
2023/12/08 | 401 | 401 | 400 | 401 | 600 |
2023/12/07 | 403 | 407 | 403 | 407 | 300 |
2023/12/06 | 401 | 406 | 401 | 406 | 800 |
2023/12/05 | 404 | 405 | 403 | 405 | 2,000 |
2023/12/04 | 401 | 401 | 400 | 401 | 5,300 |
2023/12/01 | 405 | 405 | 395 | 401 | 12,900 |
2023/11/30 | 410 | 410 | 405 | 405 | 1,800 |
2023/11/29 | 401 | 410 | 401 | 409 | 16,800 |
2023/11/28 | 404 | 404 | 403 | 403 | 1,200 |
2023/11/27 | 412 | 412 | 405 | 406 | 1,900 |
2023/11/24 | 401 | 411 | 401 | 410 | 18,200 |
2023/11/22 | 404 | 404 | 400 | 400 | 18,700 |
2023/11/21 | 405 | 409 | 402 | 402 | 16,600 |
2023/11/20 | 400 | 401 | 400 | 401 | 400 |
2023/11/17 | 404 | 404 | 400 | 400 | 17,200 |
2023/11/16 | 399 | 400 | 398 | 400 | 600 |
2023/11/15 | 398 | 407 | 393 | 401 | 8,500 |
2023/11/14 | 403 | 409 | 403 | 409 | 2,800 |
2023/11/13 | 408 | 408 | 402 | 402 | 4,700 |
2023/11/10 | 400 | 400 | 400 | 400 | 1,100 |
2023/11/09 | 404 | 404 | 402 | 402 | 900 |
2023/11/08 | 405 | 405 | 398 | 400 | 3,100 |
2023/11/07 | 404 | 404 | 404 | 404 | 800 |
2023/11/06 | 406 | 408 | 405 | 405 | 1,700 |
2023/11/02 | 403 | 407 | 403 | 407 | 700 |
2023/11/01 | 403 | 406 | 402 | 406 | 3,600 |
2023/10/31 | 403 | 404 | 403 | 404 | 200 |
2023/10/30 | 401 | 403 | 400 | 403 | 1,900 |
2023/10/27 | 397 | 402 | 397 | 401 | 2,000 |
2023/10/26 | 395 | 403 | 395 | 403 | 2,700 |
2023/10/25 | 400 | 403 | 400 | 403 | 1,600 |
2023/10/24 | 400 | 403 | 397 | 397 | 3,500 |
2023/10/23 | 400 | 401 | 393 | 398 | 7,600 |
2023/10/20 | 399 | 401 | 398 | 400 | 1,900 |
2023/10/19 | 405 | 410 | 399 | 399 | 6,100 |
2023/10/18 | 409 | 409 | 400 | 408 | 27,500 |
2023/10/17 | 409 | 410 | 405 | 407 | 4,800 |
2023/10/16 | 445 | 445 | 403 | 407 | 47,500 |
2023/10/13 | 415 | 491 | 414 | 429 | 313,900 |
2023/10/12 | 410 | 413 | 410 | 411 | 1,300 |
2023/10/11 | 405 | 409 | 405 | 408 | 1,600 |
2023/10/10 | 398 | 405 | 398 | 405 | 2,600 |
2023/10/06 | 397 | 403 | 395 | 403 | 13,400 |
2023/10/05 | 397 | 405 | 397 | 405 | 11,300 |
2023/10/04 | 412 | 412 | 390 | 397 | 29,600 |
2023/10/03 | 414 | 414 | 413 | 413 | 3,300 |
2023/10/02 | 420 | 420 | 416 | 416 | 2,700 |
2023/09/29 | 424 | 425 | 417 | 417 | 2,000 |
2023/09/28 | 420 | 424 | 418 | 418 | 1,800 |
2023/09/27 | 419 | 421 | 418 | 421 | 2,200 |
2023/09/26 | 414 | 415 | 414 | 415 | 600 |
2023/09/25 | 413 | 420 | 413 | 419 | 1,600 |
2023/09/22 | 413 | 413 | 411 | 413 | 1,000 |
2023/09/21 | 414 | 417 | 411 | 411 | 2,900 |
2023/09/20 | 417 | 419 | 417 | 417 | 1,500 |
2023/09/19 | 420 | 421 | 414 | 414 | 2,200 |
2023/09/15 | 415 | 424 | 414 | 414 | 5,900 |
2023/09/14 | 409 | 414 | 409 | 414 | 5,200 |
2023/09/13 | 420 | 420 | 409 | 409 | 16,200 |
2023/09/12 | 425 | 427 | 420 | 421 | 3,000 |
2023/09/11 | 428 | 434 | 425 | 428 | 4,400 |
2023/09/08 | 429 | 434 | 427 | 427 | 1,600 |
2023/09/07 | 423 | 442 | 423 | 429 | 20,500 |
2023/09/06 | 413 | 426 | 413 | 424 | 18,700 |
2023/09/05 | 410 | 418 | 410 | 410 | 5,300 |
2023/09/04 | 410 | 412 | 403 | 407 | 17,000 |
2023/09/01 | 417 | 417 | 403 | 405 | 8,400 |
2023/08/31 | 415 | 415 | 413 | 415 | 2,000 |
2023/08/30 | 416 | 416 | 413 | 416 | 5,400 |
2023/08/29 | 409 | 416 | 408 | 416 | 1,700 |
2023/08/28 | 415 | 415 | 409 | 409 | 5,500 |
2023/08/25 | 400 | 411 | 400 | 410 | 13,400 |
2023/08/24 | 403 | 406 | 400 | 403 | 12,800 |
2023/08/23 | 415 | 415 | 399 | 406 | 32,400 |
2023/08/22 | 418 | 418 | 415 | 415 | 6,100 |
2023/08/21 | 424 | 424 | 412 | 420 | 12,900 |
2023/08/18 | 429 | 437 | 415 | 419 | 41,100 |
2023/08/17 | 450 | 460 | 415 | 437 | 200,900 |
2023/08/16 | 479 | 479 | 479 | 479 | 21,200 |
2023/08/15 | 525 | 579 | 525 | 579 | 379,700 |
2023/08/14 | 495 | 517 | 495 | 517 | 23,000 |
2023/08/10 | 505 | 505 | 490 | 495 | 5,400 |
2023/08/09 | 500 | 505 | 480 | 502 | 39,500 |
2023/08/08 | 493 | 493 | 485 | 490 | 1,800 |
2023/08/07 | 482 | 488 | 482 | 487 | 3,900 |
2023/08/04 | 482 | 482 | 482 | 482 | 400 |
2023/08/03 | 485 | 490 | 480 | 480 | 4,700 |
2023/08/02 | 508 | 508 | 500 | 505 | 1,700 |
2023/08/01 | 487 | 515 | 481 | 511 | 10,500 |
2023/07/31 | 478 | 486 | 478 | 486 | 1,300 |
2023/07/28 | 476 | 478 | 475 | 478 | 800 |
2023/07/27 | 476 | 481 | 476 | 477 | 3,000 |
2023/07/26 | 472 | 477 | 471 | 476 | 3,700 |
2023/07/25 | 467 | 484 | 466 | 472 | 8,100 |
2023/07/24 | 473 | 474 | 467 | 467 | 700 |
2023/07/21 | 469 | 473 | 469 | 473 | 400 |
2023/07/20 | 469 | 469 | 465 | 468 | 2,500 |
2023/07/19 | 472 | 472 | 462 | 468 | 3,500 |
2023/07/18 | 474 | 474 | 472 | 472 | 400 |
2023/07/14 | 473 | 473 | 473 | 473 | 300 |
2023/07/13 | 470 | 473 | 470 | 473 | 200 |
2023/07/12 | 471 | 471 | 471 | 471 | 500 |
2023/07/11 | 473 | 474 | 470 | 471 | 1,500 |
2023/07/10 | 470 | 470 | 468 | 470 | 400 |
2023/07/07 | 465 | 470 | 465 | 470 | 1,400 |
2023/07/06 | 473 | 480 | 472 | 472 | 2,100 |
2023/07/05 | 479 | 479 | 462 | 471 | 5,400 |
2023/07/04 | 476 | 479 | 476 | 479 | 500 |
2023/07/03 | 477 | 477 | 473 | 476 | 700 |
2023/06/30 | 480 | 481 | 473 | 479 | 4,100 |
2023/06/29 | 487 | 496 | 480 | 480 | 5,500 |
2023/06/28 | 499 | 499 | 493 | 493 | 1,800 |
2023/06/27 | 496 | 497 | 490 | 497 | 1,800 |
2023/06/26 | 487 | 498 | 485 | 498 | 4,100 |
2023/06/23 | 487 | 487 | 476 | 487 | 2,100 |
2023/06/22 | 490 | 492 | 482 | 482 | 5,800 |
2023/06/21 | 490 | 490 | 484 | 489 | 5,800 |
2023/06/20 | 488 | 488 | 480 | 486 | 16,900 |
2023/06/19 | 487 | 494 | 487 | 493 | 5,000 |
2023/06/16 | 500 | 500 | 495 | 495 | 1,600 |
2023/06/15 | 497 | 497 | 495 | 495 | 1,000 |
2023/06/14 | 500 | 500 | 499 | 500 | 700 |
2023/06/13 | 500 | 501 | 500 | 501 | 2,200 |
2023/06/12 | 508 | 508 | 500 | 500 | 16,300 |
2023/06/09 | 504 | 508 | 502 | 508 | 8,500 |
2023/06/08 | 512 | 513 | 506 | 510 | 18,300 |
2023/06/07 | 522 | 522 | 522 | 522 | 300 |
2023/06/06 | 522 | 522 | 521 | 521 | 300 |
2023/06/05 | 540 | 540 | 532 | 532 | 700 |
2023/06/02 | 518 | 521 | 515 | 521 | 600 |
2023/06/01 | 528 | 528 | 528 | 528 | 100 |
2023/05/31 | 521 | 521 | 520 | 520 | 2,200 |
2023/05/30 | 521 | 521 | 521 | 521 | 200 |
2023/05/29 | 524 | 524 | 520 | 520 | 2,200 |
2023/05/26 | 519 | 530 | 519 | 528 | 900 |
2023/05/25 | 530 | 531 | 518 | 527 | 2,100 |
2023/05/24 | 545 | 545 | 532 | 538 | 2,400 |
2023/05/23 | 534 | 540 | 534 | 540 | 400 |
2023/05/22 | 555 | 555 | 534 | 534 | 1,600 |
2023/05/19 | 542 | 542 | 540 | 540 | 500 |
2023/05/18 | 533 | 554 | 531 | 542 | 3,400 |
2023/05/17 | 535 | 554 | 528 | 540 | 3,700 |
2023/05/16 | 519 | 554 | 519 | 554 | 2,500 |
2023/05/15 | 556 | 560 | 556 | 556 | 1,200 |
2023/05/12 | 557 | 557 | 543 | 556 | 2,000 |
2023/05/11 | 560 | 560 | 535 | 537 | 900 |
2023/05/10 | 546 | 563 | 546 | 563 | 600 |
2023/05/09 | 555 | 565 | 547 | 547 | 2,200 |
2023/05/08 | 521 | 530 | 521 | 524 | 700 |
2023/05/02 | 536 | 536 | 523 | 524 | 900 |
2023/05/01 | 531 | 531 | 531 | 531 | 100 |
2023/04/27 | 531 | 531 | 520 | 520 | 400 |
2023/04/26 | 517 | 527 | 517 | 527 | 900 |
2023/04/25 | 536 | 541 | 527 | 527 | 1,600 |
2023/04/24 | 537 | 538 | 536 | 536 | 500 |
2023/04/21 | 532 | 535 | 532 | 535 | 400 |
2023/04/20 | 524 | 531 | 524 | 530 | 800 |
2023/04/19 | 531 | 534 | 531 | 534 | 500 |
2023/04/18 | 534 | 537 | 527 | 531 | 600 |
2023/04/17 | 524 | 524 | 524 | 524 | 100 |
2023/04/14 | 520 | 532 | 520 | 525 | 2,100 |
2023/04/13 | 536 | 538 | 519 | 519 | 1,000 |
2023/04/11 | 527 | 534 | 524 | 534 | 1,100 |
2023/04/10 | 529 | 529 | 529 | 529 | 600 |
2023/04/06 | 556 | 556 | 529 | 529 | 1,700 |
2023/04/05 | 565 | 565 | 560 | 560 | 2,000 |
2023/04/04 | 575 | 585 | 565 | 575 | 1,600 |
2023/04/03 | 564 | 584 | 563 | 563 | 5,300 |
2023/03/31 | 566 | 566 | 555 | 558 | 900 |
2023/03/30 | 556 | 561 | 556 | 560 | 1,000 |
2023/03/29 | 568 | 568 | 556 | 556 | 600 |
2023/03/28 | 555 | 568 | 555 | 568 | 13,500 |
2023/03/27 | 530 | 555 | 530 | 554 | 11,500 |
2023/03/24 | 524 | 525 | 518 | 523 | 1,200 |
2023/03/23 | 515 | 522 | 515 | 522 | 6,800 |
2023/03/22 | 521 | 525 | 517 | 524 | 2,700 |
2023/03/20 | 508 | 511 | 504 | 511 | 700 |
2023/03/17 | 491 | 511 | 491 | 508 | 2,600 |
2023/03/16 | 486 | 486 | 484 | 484 | 200 |
2023/03/15 | 503 | 503 | 489 | 491 | 700 |
2023/03/14 | 498 | 498 | 489 | 494 | 1,000 |
2023/03/13 | 499 | 499 | 485 | 497 | 1,600 |
2023/03/10 | 496 | 502 | 489 | 500 | 7,700 |
2023/03/09 | 496 | 498 | 496 | 496 | 1,400 |
2023/03/08 | 496 | 496 | 488 | 496 | 1,800 |
2023/03/07 | 495 | 496 | 486 | 496 | 2,600 |
2023/03/06 | 508 | 508 | 493 | 494 | 4,700 |
2023/03/03 | 495 | 506 | 495 | 506 | 700 |
2023/03/02 | 499 | 508 | 492 | 502 | 3,800 |
2023/03/01 | 483 | 540 | 483 | 487 | 33,800 |
2023/02/28 | 475 | 479 | 475 | 476 | 900 |
2023/02/27 | 485 | 487 | 474 | 475 | 3,100 |
2023/02/24 | 489 | 489 | 485 | 485 | 400 |
2023/02/22 | 487 | 487 | 487 | 487 | 100 |
2023/02/21 | 489 | 490 | 487 | 487 | 700 |
2023/02/20 | 483 | 487 | 479 | 487 | 1,900 |
2023/02/17 | 482 | 492 | 482 | 491 | 1,400 |
2023/02/16 | 478 | 482 | 478 | 482 | 1,300 |
2023/02/15 | 490 | 494 | 480 | 482 | 10,000 |
2023/02/14 | 499 | 520 | 494 | 504 | 10,000 |
2023/02/13 | 500 | 500 | 490 | 497 | 2,600 |
2023/02/10 | 500 | 500 | 490 | 495 | 1,900 |
2023/02/09 | 508 | 509 | 490 | 494 | 4,100 |
2023/02/08 | 501 | 501 | 493 | 495 | 500 |
2023/02/07 | 501 | 501 | 484 | 493 | 1,600 |
2023/02/06 | 500 | 500 | 500 | 500 | 100 |
2023/02/03 | 505 | 505 | 500 | 500 | 300 |
2023/02/02 | 509 | 514 | 506 | 506 | 600 |
2023/02/01 | 507 | 515 | 507 | 509 | 1,400 |
2023/01/31 | 504 | 504 | 501 | 502 | 600 |
2023/01/30 | 498 | 508 | 498 | 505 | 1,800 |
2023/01/27 | 486 | 497 | 485 | 497 | 5,900 |
2023/01/26 | 481 | 486 | 481 | 486 | 1,100 |
2023/01/25 | 486 | 486 | 486 | 486 | 300 |
2023/01/24 | 486 | 486 | 486 | 486 | 200 |
2023/01/23 | 482 | 482 | 482 | 482 | 1,100 |
2023/01/20 | 479 | 482 | 479 | 479 | 1,800 |
2023/01/19 | 472 | 478 | 469 | 470 | 800 |
2023/01/18 | 466 | 467 | 466 | 467 | 300 |
2023/01/17 | 461 | 466 | 461 | 466 | 1,100 |
2023/01/16 | 477 | 477 | 465 | 465 | 1,600 |
2023/01/13 | 478 | 478 | 470 | 470 | 3,600 |
2023/01/12 | 475 | 476 | 475 | 476 | 700 |
2023/01/11 | 480 | 482 | 479 | 479 | 2,600 |
2023/01/10 | 480 | 480 | 478 | 478 | 3,500 |
2023/01/06 | 477 | 477 | 477 | 477 | 100 |
2023/01/05 | 478 | 478 | 475 | 475 | 600 |
2023/01/04 | 478 | 478 | 478 | 478 | 100 |