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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,030 | 1,040 | 1,030 | 1,036 | 3,700 |
| 2024/12/27 | 1,020 | 1,029 | 1,020 | 1,027 | 4,100 |
| 2024/12/26 | 1,037 | 1,037 | 1,019 | 1,022 | 8,400 |
| 2024/12/25 | 1,040 | 1,040 | 1,025 | 1,029 | 5,900 |
| 2024/12/24 | 1,031 | 1,038 | 1,028 | 1,038 | 12,200 |
| 2024/12/23 | 1,029 | 1,029 | 1,021 | 1,025 | 9,300 |
| 2024/12/20 | 1,006 | 1,013 | 1,006 | 1,012 | 7,800 |
| 2024/12/19 | 1,009 | 1,009 | 1,003 | 1,006 | 4,200 |
| 2024/12/18 | 1,011 | 1,011 | 1,006 | 1,006 | 2,200 |
| 2024/12/17 | 1,015 | 1,015 | 1,006 | 1,010 | 5,400 |
| 2024/12/16 | 1,018 | 1,018 | 1,011 | 1,011 | 3,300 |
| 2024/12/13 | 1,010 | 1,013 | 1,009 | 1,012 | 2,500 |
| 2024/12/12 | 1,011 | 1,014 | 1,010 | 1,011 | 2,300 |
| 2024/12/11 | 1,011 | 1,014 | 1,010 | 1,011 | 3,300 |
| 2024/12/10 | 1,013 | 1,016 | 1,011 | 1,011 | 4,700 |
| 2024/12/09 | 1,016 | 1,016 | 1,012 | 1,013 | 3,800 |
| 2024/12/06 | 1,013 | 1,015 | 1,012 | 1,014 | 2,300 |
| 2024/12/05 | 1,013 | 1,016 | 1,012 | 1,013 | 1,400 |
| 2024/12/04 | 1,021 | 1,021 | 1,011 | 1,013 | 2,300 |
| 2024/12/03 | 1,018 | 1,018 | 1,006 | 1,009 | 3,400 |
| 2024/12/02 | 1,010 | 1,015 | 1,010 | 1,015 | 2,400 |
| 2024/11/29 | 1,014 | 1,015 | 1,010 | 1,010 | 2,700 |
| 2024/11/28 | 1,011 | 1,015 | 1,006 | 1,014 | 3,300 |
| 2024/11/27 | 1,011 | 1,011 | 1,005 | 1,006 | 4,600 |
| 2024/11/26 | 1,010 | 1,012 | 1,010 | 1,010 | 2,900 |
| 2024/11/25 | 1,012 | 1,014 | 1,010 | 1,010 | 2,400 |
| 2024/11/22 | 1,011 | 1,013 | 1,011 | 1,011 | 1,600 |
| 2024/11/21 | 1,011 | 1,015 | 1,011 | 1,011 | 1,800 |
| 2024/11/20 | 1,011 | 1,014 | 1,011 | 1,012 | 1,300 |
| 2024/11/19 | 1,014 | 1,015 | 1,011 | 1,015 | 2,900 |
| 2024/11/18 | 1,015 | 1,020 | 1,014 | 1,014 | 3,400 |
| 2024/11/15 | 1,015 | 1,020 | 1,015 | 1,015 | 3,900 |
| 2024/11/14 | 1,018 | 1,025 | 1,018 | 1,025 | 3,600 |
| 2024/11/13 | 1,022 | 1,022 | 1,018 | 1,018 | 2,800 |
| 2024/11/12 | 1,025 | 1,025 | 1,021 | 1,021 | 2,200 |
| 2024/11/11 | 1,021 | 1,026 | 1,021 | 1,025 | 2,200 |
| 2024/11/08 | 1,025 | 1,028 | 1,020 | 1,021 | 2,000 |
| 2024/11/07 | 1,023 | 1,028 | 1,019 | 1,019 | 3,000 |
| 2024/11/06 | 1,021 | 1,024 | 1,019 | 1,019 | 3,500 |
| 2024/11/05 | 1,025 | 1,025 | 1,021 | 1,021 | 2,000 |
| 2024/11/01 | 1,023 | 1,023 | 1,020 | 1,021 | 1,100 |
| 2024/10/31 | 1,020 | 1,023 | 1,019 | 1,020 | 2,100 |
| 2024/10/30 | 1,019 | 1,021 | 1,019 | 1,019 | 1,200 |
| 2024/10/29 | 1,019 | 1,022 | 1,019 | 1,019 | 2,000 |
| 2024/10/28 | 1,022 | 1,024 | 1,019 | 1,019 | 2,600 |
| 2024/10/25 | 1,024 | 1,024 | 1,019 | 1,019 | 3,100 |
| 2024/10/24 | 1,024 | 1,024 | 1,020 | 1,022 | 2,300 |
| 2024/10/23 | 1,024 | 1,026 | 1,022 | 1,022 | 2,800 |
| 2024/10/22 | 1,029 | 1,030 | 1,024 | 1,024 | 3,100 |
| 2024/10/21 | 1,028 | 1,029 | 1,021 | 1,028 | 2,600 |
| 2024/10/18 | 1,026 | 1,030 | 1,025 | 1,025 | 1,600 |
| 2024/10/17 | 1,030 | 1,030 | 1,025 | 1,026 | 1,500 |
| 2024/10/16 | 1,025 | 1,030 | 1,021 | 1,029 | 2,100 |
| 2024/10/15 | 1,044 | 1,044 | 1,025 | 1,025 | 3,900 |
| 2024/10/11 | 1,034 | 1,034 | 1,010 | 1,021 | 3,600 |
| 2024/10/10 | 1,030 | 1,034 | 1,025 | 1,030 | 2,400 |
| 2024/10/09 | 1,042 | 1,042 | 1,030 | 1,030 | 2,100 |
| 2024/10/08 | 1,030 | 1,039 | 1,029 | 1,039 | 2,200 |
| 2024/10/07 | 1,043 | 1,043 | 1,030 | 1,030 | 3,100 |
| 2024/10/04 | 1,040 | 1,041 | 1,030 | 1,030 | 2,500 |
| 2024/10/03 | 1,043 | 1,043 | 1,028 | 1,040 | 3,800 |
| 2024/10/02 | 1,042 | 1,042 | 1,038 | 1,042 | 2,100 |
| 2024/10/01 | 1,040 | 1,041 | 1,026 | 1,040 | 4,000 |
| 2024/09/30 | 1,007 | 1,039 | 1,007 | 1,035 | 6,500 |
| 2024/09/27 | 1,028 | 1,028 | 1,014 | 1,014 | 2,600 |
| 2024/09/26 | 1,008 | 1,014 | 1,005 | 1,014 | 3,900 |
| 2024/09/25 | 1,019 | 1,019 | 1,008 | 1,008 | 4,400 |
| 2024/09/24 | 1,022 | 1,022 | 1,015 | 1,017 | 3,400 |
| 2024/09/20 | 1,024 | 1,024 | 1,013 | 1,015 | 4,600 |
| 2024/09/19 | 1,028 | 1,035 | 1,017 | 1,019 | 4,700 |
| 2024/09/18 | 1,016 | 1,029 | 1,015 | 1,028 | 3,600 |
| 2024/09/17 | 1,018 | 1,019 | 1,010 | 1,016 | 4,000 |
| 2024/09/13 | 1,023 | 1,023 | 1,006 | 1,014 | 3,700 |
| 2024/09/12 | 1,008 | 1,022 | 1,008 | 1,012 | 3,400 |
| 2024/09/11 | 1,022 | 1,029 | 1,008 | 1,008 | 3,000 |
| 2024/09/10 | 1,031 | 1,032 | 1,019 | 1,020 | 5,000 |
| 2024/09/09 | 1,036 | 1,036 | 1,023 | 1,031 | 7,500 |
| 2024/09/06 | 1,045 | 1,052 | 1,031 | 1,036 | 3,800 |
| 2024/09/05 | 1,035 | 1,046 | 1,032 | 1,045 | 2,700 |
| 2024/09/04 | 1,041 | 1,045 | 1,030 | 1,031 | 5,300 |
| 2024/09/03 | 1,037 | 1,056 | 1,037 | 1,055 | 6,700 |
| 2024/09/02 | 1,027 | 1,044 | 1,027 | 1,042 | 4,400 |
| 2024/08/30 | 1,016 | 1,030 | 1,012 | 1,027 | 6,300 |
| 2024/08/29 | 1,008 | 1,016 | 1,001 | 1,010 | 2,500 |
| 2024/08/28 | 1,017 | 1,017 | 999 | 1,008 | 5,100 |
| 2024/08/27 | 1,010 | 1,016 | 1,007 | 1,007 | 2,400 |
| 2024/08/26 | 1,000 | 1,020 | 1,000 | 1,008 | 10,100 |
| 2024/08/23 | 995 | 1,010 | 982 | 1,000 | 10,200 |
| 2024/08/22 | 987 | 995 | 980 | 995 | 4,900 |
| 2024/08/21 | 991 | 991 | 977 | 986 | 2,900 |
| 2024/08/20 | 991 | 991 | 981 | 991 | 8,100 |
| 2024/08/19 | 976 | 991 | 974 | 985 | 5,100 |
| 2024/08/16 | 962 | 975 | 955 | 975 | 11,400 |
| 2024/08/15 | 955 | 974 | 955 | 962 | 6,800 |
| 2024/08/14 | 971 | 981 | 953 | 961 | 11,200 |
| 2024/08/13 | 984 | 987 | 961 | 972 | 13,200 |
| 2024/08/09 | 970 | 984 | 966 | 984 | 4,400 |
| 2024/08/08 | 979 | 980 | 969 | 970 | 5,800 |
| 2024/08/07 | 964 | 997 | 964 | 977 | 7,000 |
| 2024/08/06 | 895 | 999 | 895 | 964 | 18,100 |
| 2024/08/05 | 952 | 965 | 885 | 895 | 43,600 |
| 2024/08/02 | 1,000 | 1,001 | 975 | 979 | 29,100 |
| 2024/08/01 | 1,033 | 1,033 | 1,006 | 1,013 | 6,600 |
| 2024/07/31 | 1,013 | 1,038 | 1,006 | 1,033 | 6,800 |
| 2024/07/30 | 1,021 | 1,021 | 1,002 | 1,013 | 7,700 |
| 2024/07/29 | 1,040 | 1,052 | 1,021 | 1,021 | 7,600 |
| 2024/07/26 | 1,019 | 1,039 | 1,018 | 1,018 | 5,300 |
| 2024/07/25 | 1,022 | 1,029 | 1,011 | 1,011 | 11,600 |
| 2024/07/24 | 1,042 | 1,048 | 1,030 | 1,030 | 6,800 |
| 2024/07/23 | 1,046 | 1,070 | 1,046 | 1,061 | 8,100 |
| 2024/07/22 | 1,073 | 1,074 | 1,046 | 1,046 | 13,800 |
| 2024/07/19 | 1,066 | 1,087 | 1,066 | 1,073 | 19,200 |
| 2024/07/18 | 1,039 | 1,070 | 1,036 | 1,066 | 23,000 |
| 2024/07/17 | 1,045 | 1,048 | 1,025 | 1,040 | 15,600 |
| 2024/07/16 | 1,035 | 1,050 | 1,030 | 1,050 | 18,900 |
| 2024/07/12 | 996 | 1,032 | 996 | 1,029 | 25,600 |
| 2024/07/11 | 1,001 | 1,001 | 989 | 996 | 12,500 |
| 2024/07/10 | 987 | 1,005 | 983 | 1,005 | 19,600 |
| 2024/07/09 | 1,005 | 1,025 | 979 | 987 | 33,400 |
| 2024/07/08 | 1,007 | 1,026 | 985 | 1,026 | 33,700 |
| 2024/07/05 | 969 | 1,011 | 967 | 1,007 | 40,400 |
| 2024/07/04 | 954 | 987 | 953 | 973 | 40,900 |
| 2024/07/03 | 976 | 976 | 952 | 954 | 94,500 |
| 2024/07/02 | 1,000 | 1,013 | 976 | 981 | 83,100 |
| 2024/07/01 | 1,031 | 1,049 | 989 | 996 | 107,400 |
| 2024/06/28 | 1,041 | 1,055 | 1,024 | 1,034 | 77,000 |
| 2024/06/27 | 1,068 | 1,077 | 1,008 | 1,044 | 157,100 |
| 2024/06/26 | 1,145 | 1,188 | 1,145 | 1,178 | 118,900 |
| 2024/06/25 | 1,203 | 1,225 | 1,137 | 1,145 | 165,800 |
| 2024/06/24 | 1,268 | 1,271 | 1,200 | 1,203 | 108,800 |
| 2024/06/21 | 1,324 | 1,324 | 1,261 | 1,268 | 85,000 |
| 2024/06/20 | 1,348 | 1,350 | 1,320 | 1,322 | 60,100 |
| 2024/06/19 | 1,361 | 1,361 | 1,339 | 1,348 | 31,600 |
| 2024/06/18 | 1,350 | 1,364 | 1,339 | 1,352 | 34,500 |
| 2024/06/17 | 1,339 | 1,348 | 1,330 | 1,334 | 31,700 |
| 2024/06/14 | 1,356 | 1,356 | 1,315 | 1,339 | 43,800 |
| 2024/06/13 | 1,382 | 1,382 | 1,355 | 1,356 | 39,100 |
| 2024/06/12 | 1,399 | 1,413 | 1,375 | 1,383 | 46,200 |
| 2024/06/11 | 1,407 | 1,439 | 1,375 | 1,382 | 92,500 |
| 2024/06/10 | 1,393 | 1,408 | 1,368 | 1,395 | 61,200 |
| 2024/06/07 | 1,392 | 1,392 | 1,340 | 1,363 | 77,000 |
| 2024/06/06 | 1,378 | 1,409 | 1,331 | 1,395 | 75,000 |
| 2024/06/05 | 1,312 | 1,389 | 1,312 | 1,375 | 89,400 |
| 2024/06/04 | 1,299 | 1,311 | 1,288 | 1,303 | 28,300 |
| 2024/06/03 | 1,319 | 1,325 | 1,286 | 1,289 | 51,000 |
| 2024/05/31 | 1,298 | 1,318 | 1,290 | 1,298 | 42,900 |
| 2024/05/30 | 1,261 | 1,298 | 1,261 | 1,290 | 35,300 |
| 2024/05/29 | 1,300 | 1,329 | 1,252 | 1,257 | 56,800 |
| 2024/05/28 | 1,279 | 1,300 | 1,274 | 1,300 | 46,800 |
| 2024/05/27 | 1,274 | 1,292 | 1,250 | 1,262 | 39,000 |
| 2024/05/24 | 1,257 | 1,276 | 1,244 | 1,264 | 31,200 |
| 2024/05/23 | 1,242 | 1,250 | 1,212 | 1,237 | 28,800 |
| 2024/05/22 | 1,270 | 1,270 | 1,240 | 1,242 | 43,300 |
| 2024/05/21 | 1,260 | 1,278 | 1,244 | 1,261 | 55,000 |
| 2024/05/20 | 1,235 | 1,273 | 1,220 | 1,240 | 56,900 |
| 2024/05/17 | 1,176 | 1,220 | 1,176 | 1,209 | 35,900 |
| 2024/05/16 | 1,200 | 1,205 | 1,158 | 1,173 | 57,200 |
| 2024/05/15 | 1,160 | 1,228 | 1,157 | 1,206 | 91,800 |
| 2024/05/14 | 1,188 | 1,198 | 1,150 | 1,161 | 68,900 |
| 2024/05/13 | 1,140 | 1,186 | 1,136 | 1,180 | 88,700 |
| 2024/05/10 | 1,193 | 1,277 | 1,121 | 1,127 | 192,000 |
| 2024/05/09 | 1,280 | 1,479 | 1,121 | 1,178 | 538,500 |
| 2024/05/08 | 1,180 | 1,310 | 1,173 | 1,280 | 204,300 |
| 2024/05/07 | 1,140 | 1,225 | 1,130 | 1,179 | 137,100 |
| 2024/05/02 | 1,120 | 1,120 | 1,077 | 1,100 | 74,700 |
| 2024/05/01 | 1,057 | 1,192 | 1,051 | 1,122 | 272,500 |
| 2024/04/30 | 1,019 | 1,054 | 1,019 | 1,048 | 81,400 |
| 2024/04/26 | 1,003 | 1,010 | 983 | 1,010 | 47,300 |
| 2024/04/25 | 984 | 1,001 | 981 | 996 | 49,100 |
| 2024/04/24 | 1,000 | 1,013 | 975 | 980 | 75,100 |
| 2024/04/23 | 969 | 1,100 | 968 | 972 | 320,200 |
| 2024/04/22 | 961 | 967 | 936 | 959 | 71,100 |
| 2024/04/19 | 928 | 939 | 916 | 928 | 90,200 |
| 2024/04/18 | 900 | 914 | 895 | 913 | 72,100 |
| 2024/04/17 | 917 | 930 | 901 | 905 | 82,100 |
| 2024/04/16 | 900 | 912 | 895 | 912 | 93,700 |
| 2024/04/15 | 910 | 912 | 877 | 912 | 181,700 |
| 2024/04/12 | 897 | 919 | 860 | 911 | 554,900 |
| 2024/04/11 | 973 | 973 | 810 | 867 | 2,110,000 |
| 2024/04/10 | 573 | 573 | 573 | 573 | 11,100 |
| 2024/04/09 | 493 | 493 | 493 | 493 | 7,400 |
| 2024/04/08 | 404 | 420 | 404 | 413 | 4,500 |
| 2024/04/05 | 399 | 406 | 399 | 400 | 16,300 |
| 2024/04/04 | 422 | 422 | 400 | 403 | 8,500 |
| 2024/04/03 | 415 | 422 | 415 | 418 | 2,200 |
| 2024/04/02 | 434 | 439 | 414 | 414 | 6,900 |
| 2024/04/01 | 430 | 443 | 430 | 433 | 5,900 |
| 2024/03/29 | 435 | 440 | 430 | 430 | 3,900 |
| 2024/03/28 | 450 | 450 | 424 | 429 | 18,000 |
| 2024/03/27 | 425 | 432 | 425 | 426 | 6,000 |
| 2024/03/26 | 434 | 435 | 418 | 426 | 27,900 |
| 2024/03/25 | 446 | 464 | 426 | 434 | 124,600 |
| 2024/03/22 | 406 | 462 | 402 | 414 | 220,200 |
| 2024/03/21 | 410 | 410 | 403 | 406 | 2,000 |
| 2024/03/19 | 406 | 413 | 406 | 410 | 1,800 |
| 2024/03/18 | 411 | 418 | 407 | 407 | 4,500 |
| 2024/03/15 | 410 | 412 | 403 | 411 | 8,400 |
| 2024/03/14 | 410 | 410 | 403 | 403 | 3,300 |
| 2024/03/13 | 403 | 409 | 401 | 409 | 7,200 |
| 2024/03/12 | 403 | 409 | 399 | 400 | 3,700 |
| 2024/03/11 | 405 | 405 | 403 | 403 | 800 |
| 2024/03/08 | 408 | 408 | 406 | 406 | 400 |
| 2024/03/07 | 408 | 408 | 406 | 407 | 400 |
| 2024/03/06 | 404 | 409 | 404 | 409 | 4,500 |
| 2024/03/05 | 401 | 407 | 400 | 404 | 4,100 |
| 2024/03/04 | 405 | 407 | 396 | 399 | 3,500 |
| 2024/03/01 | 400 | 410 | 398 | 408 | 12,400 |
| 2024/02/29 | 402 | 402 | 399 | 399 | 3,300 |
| 2024/02/28 | 398 | 402 | 398 | 402 | 12,300 |
| 2024/02/27 | 400 | 400 | 390 | 400 | 9,700 |
| 2024/02/26 | 400 | 410 | 400 | 400 | 37,000 |
| 2024/02/22 | 409 | 415 | 409 | 414 | 600 |
| 2024/02/21 | 407 | 411 | 407 | 410 | 2,800 |
| 2024/02/20 | 404 | 404 | 404 | 404 | 200 |
| 2024/02/19 | 400 | 409 | 400 | 404 | 1,300 |
| 2024/02/16 | 396 | 400 | 395 | 399 | 9,400 |
| 2024/02/15 | 412 | 412 | 400 | 400 | 26,600 |
| 2024/02/14 | 413 | 440 | 410 | 427 | 19,000 |
| 2024/02/13 | 410 | 413 | 407 | 413 | 15,300 |
| 2024/02/09 | 409 | 411 | 406 | 406 | 5,500 |
| 2024/02/08 | 412 | 412 | 409 | 409 | 900 |
| 2024/02/07 | 413 | 413 | 409 | 413 | 300 |
| 2024/02/06 | 413 | 413 | 409 | 413 | 600 |
| 2024/02/05 | 414 | 414 | 407 | 413 | 1,800 |
| 2024/02/02 | 418 | 421 | 411 | 411 | 1,100 |
| 2024/02/01 | 411 | 418 | 410 | 418 | 3,100 |
| 2024/01/31 | 409 | 409 | 407 | 407 | 4,100 |
| 2024/01/29 | 411 | 413 | 409 | 409 | 3,800 |
| 2024/01/26 | 412 | 416 | 411 | 411 | 2,800 |
| 2024/01/25 | 406 | 415 | 405 | 412 | 5,500 |
| 2024/01/24 | 407 | 407 | 405 | 405 | 1,100 |
| 2024/01/23 | 406 | 410 | 406 | 407 | 900 |
| 2024/01/22 | 403 | 407 | 403 | 405 | 2,000 |
| 2024/01/19 | 406 | 407 | 404 | 404 | 500 |
| 2024/01/18 | 404 | 409 | 404 | 404 | 400 |
| 2024/01/17 | 407 | 416 | 399 | 404 | 9,000 |
| 2024/01/16 | 400 | 406 | 400 | 405 | 1,600 |
| 2024/01/15 | 403 | 421 | 399 | 399 | 10,800 |
| 2024/01/12 | 410 | 410 | 404 | 406 | 3,300 |
| 2024/01/10 | 411 | 411 | 405 | 410 | 1,900 |
| 2024/01/09 | 412 | 414 | 407 | 407 | 1,000 |
| 2024/01/05 | 404 | 412 | 404 | 411 | 800 |
| 2024/01/04 | 407 | 410 | 405 | 405 | 900 |