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 |
|---|---|---|---|---|---|
| 2024/04/18 | 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 |
| 2023/12/11 | 978 | 986 | 962 | 976 | 1,527,300 |
| 2023/12/08 | 990 | 1,008 | 963 | 967 | 2,457,500 |
| 2023/12/07 | 1,000 | 1,009 | 981 | 993 | 2,173,000 |
| 2023/12/06 | 950 | 1,014 | 950 | 1,008 | 2,843,500 |
| 2023/12/05 | 990 | 1,005 | 953 | 961 | 3,290,900 |
| 2023/12/04 | 914 | 1,001 | 910 | 1,000 | 5,274,800 |
| 2023/12/01 | 911 | 917 | 893 | 903 | 1,548,600 |
| 2023/11/30 | 926 | 938 | 912 | 920 | 1,259,800 |
| 2023/11/29 | 907 | 930 | 899 | 929 | 1,407,900 |
| 2023/11/28 | 914 | 914 | 876 | 903 | 2,142,300 |
| 2023/11/27 | 913 | 922 | 898 | 915 | 1,417,900 |
| 2023/11/24 | 924 | 929 | 894 | 909 | 2,375,200 |
| 2023/11/22 | 958 | 958 | 919 | 920 | 2,257,700 |
| 2023/11/21 | 979 | 982 | 962 | 967 | 1,741,600 |
| 2023/11/20 | 935 | 982 | 915 | 970 | 3,073,100 |
| 2023/11/17 | 940 | 962 | 916 | 931 | 2,834,400 |
| 2023/11/16 | 918 | 948 | 888 | 946 | 2,982,500 |
| 2023/11/15 | 860 | 906 | 857 | 897 | 2,790,200 |
| 2023/11/14 | 791 | 855 | 791 | 845 | 3,564,300 |
| 2023/11/13 | 888 | 888 | 864 | 866 | 1,244,500 |
| 2023/11/10 | 876 | 884 | 867 | 881 | 1,015,500 |
| 2023/11/09 | 879 | 895 | 875 | 889 | 1,309,500 |
| 2023/11/08 | 920 | 923 | 884 | 884 | 1,597,900 |
| 2023/11/07 | 908 | 913 | 891 | 905 | 1,731,800 |
| 2023/11/06 | 900 | 922 | 887 | 920 | 1,627,000 |
| 2023/11/02 | 881 | 898 | 870 | 878 | 1,424,900 |
| 2023/11/01 | 883 | 883 | 855 | 866 | 1,782,500 |
| 2023/10/31 | 884 | 884 | 841 | 863 | 2,645,900 |
| 2023/10/30 | 892 | 896 | 868 | 881 | 1,680,500 |
| 2023/10/27 | 889 | 893 | 867 | 889 | 1,887,000 |
| 2023/10/26 | 909 | 909 | 870 | 874 | 2,722,500 |
| 2023/10/25 | 938 | 944 | 922 | 924 | 1,642,700 |
| 2023/10/24 | 951 | 953 | 894 | 935 | 2,617,400 |
| 2023/10/23 | 975 | 976 | 937 | 947 | 2,007,800 |
| 2023/10/20 | 985 | 998 | 976 | 986 | 1,074,500 |
| 2023/10/19 | 974 | 994 | 974 | 984 | 1,163,200 |
| 2023/10/18 | 1,003 | 1,003 | 986 | 1,001 | 722,600 |
| 2023/10/17 | 1,000 | 1,011 | 984 | 992 | 995,300 |
| 2023/10/16 | 986 | 1,004 | 973 | 976 | 1,323,300 |
| 2023/10/13 | 1,030 | 1,033 | 990 | 997 | 2,875,700 |
| 2023/10/12 | 1,010 | 1,049 | 1,004 | 1,049 | 2,417,400 |
| 2023/10/11 | 1,003 | 1,018 | 992 | 1,011 | 1,615,900 |
| 2023/10/10 | 984 | 1,008 | 976 | 988 | 1,437,200 |
| 2023/10/06 | 968 | 980 | 945 | 973 | 1,448,400 |
| 2023/10/05 | 960 | 973 | 930 | 960 | 2,458,100 |
| 2023/10/04 | 963 | 974 | 946 | 953 | 2,945,200 |
| 2023/10/03 | 1,010 | 1,020 | 976 | 983 | 3,011,200 |
| 2023/10/02 | 1,019 | 1,055 | 1,014 | 1,018 | 1,849,600 |
| 2023/09/29 | 1,021 | 1,035 | 1,011 | 1,016 | 1,140,300 |
| 2023/09/28 | 1,028 | 1,033 | 1,006 | 1,016 | 1,272,200 |
| 2023/09/27 | 1,011 | 1,040 | 1,011 | 1,034 | 1,041,400 |
| 2023/09/26 | 1,040 | 1,044 | 1,023 | 1,024 | 1,259,000 |
| 2023/09/25 | 1,047 | 1,057 | 1,040 | 1,046 | 919,300 |
| 2023/09/22 | 1,042 | 1,061 | 1,031 | 1,051 | 1,268,200 |
| 2023/09/21 | 1,077 | 1,092 | 1,048 | 1,062 | 2,053,800 |
| 2023/09/20 | 1,123 | 1,130 | 1,088 | 1,088 | 1,844,900 |
| 2023/09/19 | 1,126 | 1,136 | 1,103 | 1,122 | 2,106,400 |
| 2023/09/15 | 1,133 | 1,150 | 1,124 | 1,144 | 1,423,500 |
| 2023/09/14 | 1,112 | 1,130 | 1,109 | 1,121 | 1,096,100 |
| 2023/09/13 | 1,114 | 1,121 | 1,103 | 1,110 | 1,540,700 |
| 2023/09/12 | 1,130 | 1,134 | 1,113 | 1,122 | 1,224,100 |
| 2023/09/11 | 1,131 | 1,137 | 1,106 | 1,119 | 1,806,700 |
| 2023/09/08 | 1,124 | 1,149 | 1,120 | 1,142 | 1,676,800 |
| 2023/09/07 | 1,140 | 1,147 | 1,127 | 1,128 | 2,241,300 |
| 2023/09/06 | 1,166 | 1,174 | 1,148 | 1,155 | 2,010,800 |
| 2023/09/05 | 1,163 | 1,177 | 1,148 | 1,173 | 1,707,700 |
| 2023/09/04 | 1,180 | 1,182 | 1,152 | 1,169 | 2,338,400 |
| 2023/09/01 | 1,209 | 1,211 | 1,173 | 1,186 | 2,142,200 |
| 2023/08/31 | 1,188 | 1,206 | 1,166 | 1,193 | 3,102,500 |
| 2023/08/30 | 1,180 | 1,181 | 1,152 | 1,166 | 2,137,300 |
| 2023/08/29 | 1,156 | 1,168 | 1,143 | 1,163 | 1,971,500 |
| 2023/08/28 | 1,135 | 1,150 | 1,122 | 1,140 | 1,877,600 |
| 2023/08/25 | 1,114 | 1,143 | 1,114 | 1,128 | 1,769,400 |
| 2023/08/24 | 1,164 | 1,170 | 1,133 | 1,134 | 2,317,000 |
| 2023/08/23 | 1,138 | 1,172 | 1,112 | 1,163 | 2,681,200 |
| 2023/08/22 | 1,118 | 1,125 | 1,097 | 1,125 | 2,793,100 |
| 2023/08/21 | 1,100 | 1,105 | 1,077 | 1,093 | 3,453,500 |
| 2023/08/18 | 1,148 | 1,149 | 1,105 | 1,113 | 4,016,800 |
| 2023/08/17 | 1,114 | 1,166 | 1,098 | 1,157 | 4,616,700 |
| 2023/08/16 | 1,161 | 1,195 | 1,113 | 1,123 | 5,992,700 |
| 2023/08/15 | 1,322 | 1,322 | 1,137 | 1,158 | 14,797,500 |
| 2023/08/14 | 1,297 | 1,344 | 1,296 | 1,332 | 4,976,400 |
| 2023/08/10 | 1,307 | 1,333 | 1,291 | 1,311 | 3,575,000 |
| 2023/08/09 | 1,323 | 1,345 | 1,315 | 1,334 | 3,049,200 |
| 2023/08/08 | 1,364 | 1,378 | 1,333 | 1,333 | 3,297,400 |
| 2023/08/07 | 1,385 | 1,385 | 1,342 | 1,364 | 3,589,100 |
| 2023/08/04 | 1,407 | 1,439 | 1,388 | 1,399 | 3,921,100 |
| 2023/08/03 | 1,460 | 1,472 | 1,400 | 1,423 | 6,179,000 |
| 2023/08/02 | 1,449 | 1,522 | 1,428 | 1,487 | 11,288,200 |
| 2023/08/01 | 1,497 | 1,530 | 1,424 | 1,437 | 9,306,300 |
| 2023/07/31 | 1,425 | 1,555 | 1,417 | 1,537 | 10,467,200 |
| 2023/07/28 | 1,390 | 1,425 | 1,363 | 1,413 | 7,177,100 |
| 2023/07/27 | 1,421 | 1,444 | 1,392 | 1,434 | 3,871,400 |
| 2023/07/26 | 1,451 | 1,485 | 1,411 | 1,430 | 6,604,000 |
| 2023/07/25 | 1,385 | 1,471 | 1,369 | 1,460 | 9,800,800 |
| 2023/07/24 | 1,309 | 1,369 | 1,288 | 1,369 | 4,745,000 |
| 2023/07/21 | 1,297 | 1,315 | 1,277 | 1,292 | 2,251,200 |
| 2023/07/20 | 1,320 | 1,326 | 1,282 | 1,301 | 3,829,200 |
| 2023/07/19 | 1,338 | 1,358 | 1,309 | 1,333 | 3,380,700 |
| 2023/07/18 | 1,316 | 1,331 | 1,296 | 1,330 | 3,276,200 |
| 2023/07/14 | 1,280 | 1,323 | 1,251 | 1,316 | 4,642,800 |
| 2023/07/13 | 1,215 | 1,283 | 1,202 | 1,277 | 4,011,900 |
| 2023/07/12 | 1,290 | 1,290 | 1,201 | 1,205 | 4,697,300 |
| 2023/07/11 | 1,319 | 1,327 | 1,286 | 1,286 | 2,654,200 |
| 2023/07/10 | 1,324 | 1,341 | 1,300 | 1,320 | 2,614,500 |
| 2023/07/07 | 1,289 | 1,354 | 1,289 | 1,325 | 3,746,200 |
| 2023/07/06 | 1,352 | 1,360 | 1,305 | 1,319 | 6,070,300 |
| 2023/07/05 | 1,366 | 1,395 | 1,352 | 1,382 | 4,206,100 |
| 2023/07/04 | 1,345 | 1,368 | 1,327 | 1,364 | 4,504,500 |
| 2023/07/03 | 1,319 | 1,338 | 1,284 | 1,336 | 3,713,200 |
| 2023/06/30 | 1,308 | 1,315 | 1,276 | 1,302 | 3,363,700 |
| 2023/06/29 | 1,274 | 1,315 | 1,254 | 1,303 | 4,855,800 |
| 2023/06/28 | 1,203 | 1,264 | 1,199 | 1,257 | 3,743,300 |
| 2023/06/27 | 1,199 | 1,217 | 1,188 | 1,191 | 2,033,100 |