ダブル・スコープ(6619)の株価時系列情報
ダブル・スコープ(6619)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 367 | 371 | 364 | 369 | 788,900 |
| 2024/10/03 | 363 | 369 | 359 | 363 | 976,500 |
| 2024/10/02 | 361 | 362 | 354 | 355 | 1,086,800 |
| 2024/10/01 | 366 | 371 | 363 | 368 | 698,100 |
| 2024/09/30 | 367 | 377 | 362 | 363 | 1,182,500 |
| 2024/09/27 | 376 | 383 | 370 | 383 | 1,632,100 |
| 2024/09/26 | 358 | 368 | 357 | 368 | 942,400 |
| 2024/09/25 | 361 | 372 | 356 | 356 | 1,199,700 |
| 2024/09/24 | 358 | 364 | 357 | 364 | 928,400 |
| 2024/09/20 | 379 | 383 | 356 | 358 | 1,725,000 |
| 2024/09/19 | 373 | 376 | 365 | 371 | 1,606,200 |
| 2024/09/18 | 360 | 375 | 357 | 365 | 1,447,200 |
| 2024/09/17 | 370 | 374 | 348 | 355 | 2,872,000 |
| 2024/09/13 | 385 | 387 | 367 | 371 | 3,031,700 |
| 2024/09/12 | 400 | 408 | 390 | 401 | 1,731,800 |
| 2024/09/11 | 399 | 399 | 381 | 382 | 1,299,500 |
| 2024/09/10 | 408 | 408 | 400 | 400 | 469,000 |
| 2024/09/09 | 394 | 409 | 392 | 405 | 769,000 |
| 2024/09/06 | 423 | 423 | 407 | 411 | 690,600 |
| 2024/09/05 | 415 | 431 | 414 | 423 | 577,100 |
| 2024/09/04 | 430 | 434 | 418 | 421 | 995,200 |
| 2024/09/03 | 441 | 450 | 440 | 445 | 379,600 |
| 2024/09/02 | 454 | 454 | 441 | 443 | 513,900 |
| 2024/08/30 | 459 | 459 | 446 | 449 | 752,000 |
| 2024/08/29 | 448 | 458 | 442 | 453 | 567,300 |
| 2024/08/28 | 471 | 473 | 446 | 451 | 1,787,100 |
| 2024/08/27 | 457 | 468 | 451 | 468 | 614,300 |
| 2024/08/26 | 450 | 456 | 445 | 454 | 548,100 |
| 2024/08/23 | 448 | 450 | 440 | 450 | 730,200 |
| 2024/08/22 | 436 | 451 | 430 | 445 | 1,058,200 |
| 2024/08/21 | 429 | 433 | 425 | 430 | 654,900 |
| 2024/08/20 | 425 | 438 | 425 | 433 | 743,900 |
| 2024/08/19 | 435 | 436 | 422 | 423 | 927,200 |
| 2024/08/16 | 431 | 446 | 431 | 433 | 1,045,500 |
| 2024/08/15 | 417 | 428 | 412 | 424 | 806,700 |
| 2024/08/14 | 409 | 421 | 406 | 417 | 982,000 |
| 2024/08/13 | 410 | 414 | 406 | 408 | 888,200 |
| 2024/08/09 | 416 | 420 | 402 | 409 | 1,004,900 |
| 2024/08/08 | 407 | 417 | 402 | 408 | 1,054,000 |
| 2024/08/07 | 379 | 425 | 378 | 415 | 1,999,700 |
| 2024/08/06 | 371 | 398 | 366 | 387 | 2,462,400 |
| 2024/08/05 | 398 | 403 | 348 | 348 | 3,713,200 |
| 2024/08/02 | 455 | 456 | 426 | 428 | 2,312,100 |
| 2024/08/01 | 483 | 483 | 464 | 473 | 870,500 |
| 2024/07/31 | 471 | 482 | 465 | 482 | 746,300 |
| 2024/07/30 | 479 | 480 | 470 | 474 | 610,800 |
| 2024/07/29 | 475 | 482 | 473 | 480 | 619,900 |
| 2024/07/26 | 473 | 477 | 468 | 472 | 688,400 |
| 2024/07/25 | 469 | 479 | 463 | 469 | 1,315,600 |
| 2024/07/24 | 489 | 494 | 475 | 477 | 1,193,900 |
| 2024/07/23 | 496 | 503 | 487 | 489 | 735,300 |
| 2024/07/22 | 494 | 498 | 485 | 491 | 1,096,000 |
| 2024/07/19 | 510 | 511 | 497 | 497 | 1,427,500 |
| 2024/07/18 | 525 | 532 | 510 | 511 | 1,208,900 |
| 2024/07/17 | 518 | 537 | 515 | 530 | 1,440,500 |
| 2024/07/16 | 517 | 517 | 504 | 510 | 1,061,400 |
| 2024/07/12 | 503 | 526 | 502 | 517 | 1,298,400 |
| 2024/07/11 | 507 | 513 | 502 | 509 | 974,200 |
| 2024/07/10 | 529 | 529 | 506 | 507 | 1,689,800 |
| 2024/07/09 | 530 | 538 | 526 | 532 | 810,200 |
| 2024/07/08 | 548 | 553 | 530 | 531 | 1,157,100 |
| 2024/07/05 | 547 | 548 | 528 | 540 | 1,911,100 |
| 2024/07/04 | 521 | 548 | 519 | 546 | 2,206,200 |
| 2024/07/03 | 503 | 517 | 502 | 514 | 1,248,800 |
| 2024/07/02 | 512 | 515 | 495 | 498 | 1,370,800 |
| 2024/07/01 | 512 | 523 | 504 | 511 | 1,163,800 |
| 2024/06/28 | 517 | 520 | 511 | 512 | 661,600 |
| 2024/06/27 | 518 | 534 | 516 | 516 | 945,600 |
| 2024/06/26 | 529 | 532 | 519 | 520 | 810,200 |
| 2024/06/25 | 529 | 537 | 519 | 528 | 1,534,100 |
| 2024/06/24 | 522 | 528 | 513 | 523 | 1,128,000 |
| 2024/06/21 | 544 | 545 | 522 | 522 | 1,888,000 |
| 2024/06/20 | 561 | 580 | 542 | 543 | 2,416,900 |
| 2024/06/19 | 541 | 555 | 533 | 554 | 2,381,600 |
| 2024/06/18 | 551 | 560 | 524 | 528 | 2,699,400 |
| 2024/06/17 | 581 | 603 | 533 | 534 | 6,589,900 |
| 2024/06/14 | 547 | 571 | 547 | 571 | 2,339,200 |
| 2024/06/13 | 493 | 494 | 480 | 491 | 1,159,900 |
| 2024/06/12 | 493 | 498 | 483 | 487 | 779,500 |
| 2024/06/11 | 481 | 493 | 478 | 487 | 847,500 |
| 2024/06/10 | 463 | 485 | 462 | 485 | 666,300 |
| 2024/06/07 | 460 | 469 | 459 | 463 | 585,600 |
| 2024/06/06 | 476 | 481 | 464 | 466 | 843,500 |
| 2024/06/05 | 480 | 485 | 470 | 470 | 1,097,300 |
| 2024/06/04 | 449 | 483 | 448 | 478 | 1,776,600 |
| 2024/06/03 | 452 | 459 | 447 | 449 | 881,000 |
| 2024/05/31 | 445 | 456 | 444 | 451 | 2,842,600 |
| 2024/05/30 | 442 | 447 | 439 | 444 | 841,300 |
| 2024/05/29 | 462 | 464 | 448 | 448 | 964,700 |
| 2024/05/28 | 465 | 469 | 461 | 464 | 850,500 |
| 2024/05/27 | 454 | 458 | 449 | 457 | 1,014,900 |
| 2024/05/24 | 464 | 470 | 457 | 458 | 1,026,200 |
| 2024/05/23 | 474 | 481 | 466 | 472 | 853,300 |
| 2024/05/22 | 489 | 492 | 474 | 474 | 933,100 |
| 2024/05/21 | 494 | 499 | 491 | 493 | 476,100 |
| 2024/05/20 | 487 | 497 | 481 | 493 | 930,600 |
| 2024/05/17 | 483 | 492 | 480 | 480 | 1,383,400 |
| 2024/05/16 | 509 | 509 | 488 | 488 | 1,181,500 |
| 2024/05/15 | 507 | 510 | 498 | 508 | 1,024,200 |
| 2024/05/14 | 506 | 520 | 504 | 511 | 848,200 |
| 2024/05/13 | 511 | 515 | 505 | 511 | 598,200 |
| 2024/05/10 | 518 | 523 | 506 | 507 | 789,500 |
| 2024/05/09 | 523 | 523 | 512 | 516 | 754,400 |
| 2024/05/08 | 526 | 532 | 517 | 519 | 1,245,200 |
| 2024/05/07 | 518 | 532 | 517 | 529 | 1,030,500 |
| 2024/05/02 | 522 | 523 | 510 | 513 | 549,800 |
| 2024/05/01 | 509 | 522 | 503 | 519 | 724,700 |
| 2024/04/30 | 517 | 532 | 514 | 516 | 1,343,800 |
| 2024/04/26 | 506 | 520 | 500 | 516 | 820,100 |
| 2024/04/25 | 506 | 516 | 501 | 511 | 873,800 |
| 2024/04/24 | 510 | 521 | 508 | 514 | 883,900 |
| 2024/04/23 | 511 | 517 | 503 | 503 | 1,036,000 |
| 2024/04/22 | 473 | 504 | 472 | 503 | 1,906,900 |
| 2024/04/19 | 497 | 497 | 470 | 471 | 1,865,900 |
| 2024/04/18 | 492 | 503 | 487 | 493 | 1,479,100 |
| 2024/04/17 | 494 | 497 | 485 | 487 | 1,419,300 |
| 2024/04/16 | 505 | 510 | 495 | 495 | 1,649,900 |
| 2024/04/15 | 520 | 525 | 510 | 515 | 1,504,700 |
| 2024/04/12 | 541 | 547 | 525 | 525 | 1,026,300 |
| 2024/04/11 | 544 | 547 | 538 | 540 | 696,500 |
| 2024/04/10 | 557 | 562 | 548 | 550 | 907,700 |
| 2024/04/09 | 540 | 559 | 536 | 550 | 1,378,100 |
| 2024/04/08 | 542 | 543 | 522 | 540 | 1,669,500 |
| 2024/04/05 | 524 | 541 | 520 | 537 | 1,488,400 |
| 2024/04/04 | 558 | 558 | 532 | 532 | 1,711,800 |
| 2024/04/03 | 546 | 564 | 540 | 555 | 1,487,900 |
| 2024/04/02 | 568 | 569 | 553 | 559 | 1,158,400 |
| 2024/04/01 | 558 | 575 | 549 | 564 | 2,267,900 |
| 2024/03/29 | 545 | 554 | 541 | 551 | 1,387,600 |
| 2024/03/28 | 550 | 562 | 541 | 545 | 1,787,200 |
| 2024/03/27 | 563 | 563 | 543 | 549 | 2,547,300 |
| 2024/03/26 | 550 | 570 | 546 | 562 | 3,692,700 |
| 2024/03/25 | 578 | 589 | 556 | 560 | 3,705,300 |
| 2024/03/22 | 581 | 624 | 568 | 588 | 8,315,700 |
| 2024/03/21 | 528 | 578 | 520 | 574 | 9,662,500 |
| 2024/03/19 | 550 | 550 | 515 | 520 | 8,327,600 |
| 2024/03/18 | 578 | 593 | 538 | 550 | 10,750,300 |
| 2024/03/15 | 588 | 589 | 578 | 578 | 2,418,500 |
| 2024/03/14 | 725 | 751 | 717 | 728 | 2,188,600 |
| 2024/03/13 | 742 | 749 | 714 | 727 | 1,370,300 |
| 2024/03/12 | 700 | 727 | 683 | 727 | 1,580,900 |
| 2024/03/11 | 718 | 728 | 699 | 705 | 1,466,400 |
| 2024/03/08 | 713 | 732 | 712 | 730 | 1,560,500 |
| 2024/03/07 | 726 | 727 | 703 | 705 | 2,280,300 |
| 2024/03/06 | 710 | 745 | 708 | 729 | 1,133,900 |
| 2024/03/05 | 723 | 723 | 711 | 718 | 1,019,700 |
| 2024/03/04 | 736 | 740 | 725 | 727 | 986,100 |
| 2024/03/01 | 731 | 746 | 727 | 729 | 877,700 |
| 2024/02/29 | 746 | 747 | 728 | 732 | 1,197,700 |
| 2024/02/28 | 752 | 760 | 748 | 752 | 805,600 |
| 2024/02/27 | 763 | 764 | 742 | 751 | 1,131,800 |
| 2024/02/26 | 772 | 783 | 761 | 764 | 1,099,600 |
| 2024/02/22 | 779 | 779 | 753 | 772 | 1,181,900 |
| 2024/02/21 | 777 | 777 | 757 | 768 | 1,396,400 |
| 2024/02/20 | 768 | 781 | 762 | 774 | 1,710,800 |
| 2024/02/19 | 738 | 756 | 733 | 756 | 1,687,400 |
| 2024/02/16 | 719 | 730 | 713 | 723 | 1,407,500 |
| 2024/02/15 | 720 | 731 | 707 | 712 | 1,418,100 |
| 2024/02/14 | 718 | 729 | 710 | 717 | 1,413,200 |
| 2024/02/13 | 745 | 753 | 727 | 731 | 1,189,900 |
| 2024/02/09 | 722 | 740 | 722 | 733 | 1,142,900 |
| 2024/02/08 | 723 | 731 | 712 | 724 | 1,702,000 |
| 2024/02/07 | 731 | 743 | 724 | 726 | 1,512,100 |
| 2024/02/06 | 754 | 755 | 735 | 735 | 1,747,300 |
| 2024/02/05 | 764 | 769 | 755 | 761 | 1,295,800 |
| 2024/02/02 | 743 | 766 | 741 | 750 | 1,951,700 |
| 2024/02/01 | 760 | 771 | 741 | 741 | 2,131,700 |
| 2024/01/31 | 775 | 780 | 758 | 770 | 2,234,300 |
| 2024/01/30 | 801 | 802 | 778 | 780 | 1,838,700 |
| 2024/01/29 | 809 | 809 | 796 | 797 | 1,274,200 |
| 2024/01/26 | 792 | 808 | 773 | 804 | 2,472,100 |
| 2024/01/25 | 806 | 812 | 796 | 797 | 1,378,700 |
| 2024/01/24 | 805 | 815 | 800 | 808 | 941,300 |
| 2024/01/23 | 830 | 830 | 797 | 800 | 2,446,100 |
| 2024/01/22 | 813 | 833 | 801 | 828 | 1,433,500 |
| 2024/01/19 | 820 | 831 | 806 | 809 | 1,364,600 |
| 2024/01/18 | 805 | 821 | 800 | 809 | 1,507,400 |
| 2024/01/17 | 840 | 843 | 811 | 811 | 1,619,100 |
| 2024/01/16 | 866 | 871 | 840 | 842 | 1,747,700 |
| 2024/01/15 | 890 | 890 | 865 | 866 | 1,060,600 |
| 2024/01/12 | 862 | 891 | 858 | 886 | 1,996,400 |
| 2024/01/11 | 888 | 889 | 865 | 867 | 1,910,300 |
| 2024/01/10 | 890 | 899 | 879 | 882 | 1,380,300 |
| 2024/01/09 | 903 | 905 | 884 | 891 | 1,032,900 |
| 2024/01/05 | 919 | 919 | 884 | 893 | 2,102,200 |
| 2024/01/04 | 884 | 921 | 864 | 912 | 1,731,500 |
| 2023/12/29 | 900 | 910 | 888 | 895 | 980,500 |
| 2023/12/28 | 888 | 904 | 867 | 904 | 1,591,500 |
| 2023/12/27 | 864 | 894 | 863 | 889 | 2,001,600 |
| 2023/12/26 | 855 | 869 | 850 | 857 | 1,649,300 |
| 2023/12/25 | 877 | 889 | 866 | 867 | 1,095,300 |
| 2023/12/22 | 904 | 912 | 880 | 880 | 1,377,500 |
| 2023/12/21 | 900 | 914 | 880 | 897 | 1,964,300 |
| 2023/12/20 | 961 | 961 | 910 | 912 | 2,031,200 |
| 2023/12/19 | 920 | 952 | 920 | 951 | 1,540,300 |
| 2023/12/18 | 964 | 966 | 917 | 927 | 2,413,100 |
| 2023/12/15 | 961 | 984 | 956 | 972 | 2,059,800 |
| 2023/12/14 | 980 | 1,021 | 934 | 958 | 5,924,600 |
| 2023/12/13 | 970 | 988 | 963 | 965 | 1,230,500 |
| 2023/12/12 | 985 | 985 | 954 | 964 | 1,512,800 |