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 |
|---|---|---|---|---|---|
| 2025/06/13 | 269 | 269 | 250 | 252 | 2,934,600 |
| 2025/06/12 | 288 | 299 | 286 | 298 | 1,274,600 |
| 2025/06/11 | 290 | 298 | 286 | 290 | 891,200 |
| 2025/06/10 | 287 | 296 | 285 | 286 | 799,500 |
| 2025/06/09 | 288 | 291 | 285 | 286 | 744,000 |
| 2025/06/06 | 290 | 291 | 282 | 286 | 644,100 |
| 2025/06/05 | 288 | 291 | 287 | 290 | 434,600 |
| 2025/06/04 | 293 | 297 | 287 | 288 | 676,600 |
| 2025/06/03 | 281 | 293 | 276 | 285 | 1,297,200 |
| 2025/06/02 | 283 | 285 | 279 | 283 | 522,600 |
| 2025/05/30 | 280 | 288 | 274 | 284 | 908,200 |
| 2025/05/29 | 281 | 286 | 279 | 282 | 581,500 |
| 2025/05/28 | 283 | 287 | 276 | 281 | 1,329,800 |
| 2025/05/27 | 260 | 279 | 259 | 278 | 1,105,300 |
| 2025/05/26 | 264 | 267 | 259 | 261 | 545,100 |
| 2025/05/23 | 272 | 272 | 262 | 262 | 507,000 |
| 2025/05/22 | 261 | 270 | 259 | 266 | 483,000 |
| 2025/05/21 | 262 | 267 | 261 | 265 | 586,000 |
| 2025/05/20 | 272 | 277 | 265 | 265 | 708,800 |
| 2025/05/19 | 267 | 279 | 265 | 273 | 1,390,900 |
| 2025/05/16 | 268 | 274 | 266 | 267 | 575,100 |
| 2025/05/15 | 265 | 277 | 265 | 271 | 630,400 |
| 2025/05/14 | 269 | 273 | 260 | 270 | 904,100 |
| 2025/05/13 | 275 | 281 | 262 | 268 | 1,283,900 |
| 2025/05/12 | 269 | 272 | 265 | 267 | 794,000 |
| 2025/05/09 | 251 | 262 | 248 | 261 | 1,257,600 |
| 2025/05/08 | 248 | 249 | 244 | 247 | 567,800 |
| 2025/05/07 | 248 | 257 | 245 | 251 | 766,600 |
| 2025/05/02 | 254 | 255 | 247 | 252 | 1,026,200 |
| 2025/05/01 | 245 | 255 | 241 | 251 | 637,300 |
| 2025/04/30 | 250 | 252 | 243 | 248 | 747,500 |
| 2025/04/28 | 240 | 252 | 237 | 249 | 1,058,900 |
| 2025/04/25 | 230 | 247 | 225 | 240 | 2,323,500 |
| 2025/04/24 | 220 | 227 | 220 | 226 | 621,700 |
| 2025/04/23 | 217 | 219 | 215 | 219 | 673,800 |
| 2025/04/22 | 218 | 219 | 210 | 212 | 903,000 |
| 2025/04/21 | 220 | 224 | 218 | 220 | 552,200 |
| 2025/04/18 | 216 | 226 | 215 | 221 | 782,500 |
| 2025/04/17 | 213 | 216 | 211 | 213 | 450,500 |
| 2025/04/16 | 223 | 223 | 212 | 212 | 632,200 |
| 2025/04/15 | 222 | 227 | 222 | 223 | 368,600 |
| 2025/04/14 | 222 | 231 | 220 | 225 | 1,059,100 |
| 2025/04/11 | 205 | 222 | 198 | 219 | 1,354,000 |
| 2025/04/10 | 216 | 217 | 205 | 208 | 1,386,700 |
| 2025/04/09 | 199 | 199 | 184 | 190 | 1,484,300 |
| 2025/04/08 | 191 | 206 | 191 | 205 | 1,650,200 |
| 2025/04/07 | 181 | 188 | 174 | 176 | 2,864,100 |
| 2025/04/04 | 222 | 222 | 200 | 206 | 2,476,700 |
| 2025/04/03 | 225 | 228 | 222 | 228 | 1,220,700 |
| 2025/04/02 | 239 | 240 | 228 | 228 | 949,300 |
| 2025/04/01 | 246 | 248 | 233 | 235 | 2,402,400 |
| 2025/03/31 | 266 | 269 | 249 | 249 | 1,840,500 |
| 2025/03/28 | 267 | 280 | 261 | 270 | 1,547,500 |
| 2025/03/27 | 272 | 278 | 261 | 267 | 2,703,400 |
| 2025/03/26 | 259 | 282 | 253 | 277 | 3,040,600 |
| 2025/03/25 | 234 | 259 | 233 | 258 | 3,645,800 |
| 2025/03/24 | 235 | 239 | 224 | 231 | 2,066,200 |
| 2025/03/21 | 219 | 235 | 217 | 235 | 3,835,200 |
| 2025/03/19 | 220 | 223 | 216 | 217 | 1,468,200 |
| 2025/03/18 | 225 | 230 | 217 | 219 | 2,677,200 |
| 2025/03/17 | 227 | 228 | 223 | 225 | 2,466,600 |
| 2025/03/14 | 236 | 243 | 227 | 228 | 4,246,300 |
| 2025/03/13 | 277 | 281 | 271 | 272 | 893,800 |
| 2025/03/12 | 269 | 278 | 267 | 275 | 624,700 |
| 2025/03/11 | 272 | 278 | 269 | 277 | 956,200 |
| 2025/03/10 | 276 | 279 | 271 | 277 | 955,200 |
| 2025/03/07 | 266 | 273 | 259 | 270 | 803,400 |
| 2025/03/06 | 258 | 270 | 257 | 268 | 920,100 |
| 2025/03/05 | 256 | 256 | 250 | 252 | 580,200 |
| 2025/03/04 | 258 | 258 | 250 | 252 | 829,200 |
| 2025/03/03 | 273 | 274 | 259 | 262 | 964,300 |
| 2025/02/28 | 269 | 275 | 263 | 265 | 957,400 |
| 2025/02/27 | 263 | 277 | 261 | 275 | 792,900 |
| 2025/02/26 | 264 | 266 | 256 | 266 | 1,073,900 |
| 2025/02/25 | 261 | 267 | 261 | 267 | 533,600 |
| 2025/02/21 | 264 | 266 | 261 | 266 | 464,000 |
| 2025/02/20 | 265 | 271 | 262 | 267 | 825,100 |
| 2025/02/19 | 256 | 268 | 255 | 268 | 1,099,200 |
| 2025/02/18 | 250 | 257 | 248 | 257 | 711,300 |
| 2025/02/17 | 258 | 261 | 251 | 251 | 543,300 |
| 2025/02/14 | 258 | 264 | 256 | 258 | 496,600 |
| 2025/02/13 | 257 | 261 | 255 | 257 | 549,300 |
| 2025/02/12 | 256 | 259 | 254 | 255 | 534,900 |
| 2025/02/10 | 247 | 258 | 246 | 258 | 806,500 |
| 2025/02/07 | 246 | 253 | 241 | 249 | 692,100 |
| 2025/02/06 | 243 | 247 | 242 | 244 | 573,700 |
| 2025/02/05 | 245 | 250 | 240 | 241 | 759,700 |
| 2025/02/04 | 247 | 250 | 240 | 241 | 1,214,700 |
| 2025/02/03 | 247 | 247 | 240 | 243 | 1,439,200 |
| 2025/01/31 | 258 | 258 | 252 | 253 | 564,700 |
| 2025/01/30 | 263 | 264 | 257 | 260 | 732,800 |
| 2025/01/29 | 271 | 272 | 265 | 265 | 555,300 |
| 2025/01/28 | 277 | 277 | 269 | 272 | 665,100 |
| 2025/01/27 | 271 | 283 | 268 | 277 | 992,700 |
| 2025/01/24 | 270 | 274 | 266 | 270 | 830,900 |
| 2025/01/23 | 270 | 270 | 264 | 269 | 573,700 |
| 2025/01/22 | 263 | 270 | 261 | 270 | 745,800 |
| 2025/01/21 | 261 | 264 | 254 | 259 | 892,700 |
| 2025/01/20 | 253 | 261 | 253 | 258 | 1,040,000 |
| 2025/01/17 | 253 | 255 | 249 | 254 | 1,199,800 |
| 2025/01/16 | 273 | 274 | 254 | 259 | 1,403,500 |
| 2025/01/15 | 270 | 270 | 261 | 268 | 1,085,800 |
| 2025/01/14 | 278 | 278 | 262 | 268 | 1,393,300 |
| 2025/01/10 | 285 | 287 | 280 | 281 | 699,100 |
| 2025/01/09 | 290 | 292 | 283 | 286 | 981,900 |
| 2025/01/08 | 278 | 296 | 276 | 296 | 1,387,700 |
| 2025/01/07 | 274 | 285 | 272 | 282 | 1,383,300 |
| 2025/01/06 | 279 | 279 | 271 | 272 | 1,133,000 |
| 2024/12/30 | 285 | 288 | 278 | 278 | 1,449,400 |
| 2024/12/27 | 278 | 293 | 273 | 288 | 2,227,200 |
| 2024/12/26 | 271 | 281 | 269 | 271 | 1,796,800 |
| 2024/12/25 | 278 | 281 | 259 | 277 | 2,877,800 |
| 2024/12/24 | 250 | 276 | 248 | 274 | 4,350,000 |
| 2024/12/23 | 247 | 249 | 241 | 246 | 1,520,400 |
| 2024/12/20 | 243 | 249 | 242 | 249 | 2,076,700 |
| 2024/12/19 | 251 | 253 | 246 | 248 | 2,303,500 |
| 2024/12/18 | 262 | 272 | 259 | 259 | 1,665,000 |
| 2024/12/17 | 270 | 270 | 259 | 266 | 2,106,100 |
| 2024/12/16 | 282 | 284 | 271 | 272 | 1,554,800 |
| 2024/12/13 | 284 | 306 | 274 | 278 | 4,174,700 |
| 2024/12/12 | 277 | 284 | 275 | 280 | 1,607,300 |
| 2024/12/11 | 279 | 279 | 270 | 272 | 1,092,900 |
| 2024/12/10 | 280 | 286 | 277 | 277 | 790,500 |
| 2024/12/09 | 285 | 286 | 278 | 280 | 830,500 |
| 2024/12/06 | 279 | 283 | 273 | 281 | 1,120,800 |
| 2024/12/05 | 286 | 290 | 281 | 281 | 801,100 |
| 2024/12/04 | 287 | 288 | 279 | 283 | 1,005,900 |
| 2024/12/03 | 289 | 292 | 287 | 288 | 984,000 |
| 2024/12/02 | 288 | 290 | 279 | 284 | 1,851,300 |
| 2024/11/29 | 295 | 303 | 280 | 280 | 2,257,100 |
| 2024/11/28 | 301 | 304 | 291 | 296 | 1,167,800 |
| 2024/11/27 | 294 | 308 | 288 | 308 | 2,734,000 |
| 2024/11/26 | 332 | 332 | 321 | 323 | 751,000 |
| 2024/11/25 | 328 | 334 | 326 | 331 | 692,000 |
| 2024/11/22 | 328 | 331 | 325 | 327 | 620,200 |
| 2024/11/21 | 329 | 335 | 327 | 329 | 619,900 |
| 2024/11/20 | 327 | 331 | 320 | 325 | 924,100 |
| 2024/11/19 | 327 | 335 | 325 | 328 | 831,000 |
| 2024/11/18 | 329 | 334 | 324 | 324 | 698,300 |
| 2024/11/15 | 335 | 339 | 332 | 333 | 631,500 |
| 2024/11/14 | 345 | 349 | 336 | 336 | 533,200 |
| 2024/11/13 | 351 | 354 | 344 | 345 | 612,400 |
| 2024/11/12 | 359 | 362 | 351 | 351 | 581,600 |
| 2024/11/11 | 353 | 359 | 351 | 359 | 418,400 |
| 2024/11/08 | 366 | 368 | 356 | 356 | 438,500 |
| 2024/11/07 | 364 | 366 | 356 | 362 | 623,300 |
| 2024/11/06 | 365 | 372 | 361 | 362 | 756,000 |
| 2024/11/05 | 360 | 363 | 356 | 361 | 411,200 |
| 2024/11/01 | 354 | 359 | 351 | 356 | 535,300 |
| 2024/10/31 | 353 | 360 | 351 | 360 | 576,000 |
| 2024/10/30 | 350 | 364 | 349 | 358 | 989,000 |
| 2024/10/29 | 350 | 356 | 348 | 353 | 638,300 |
| 2024/10/28 | 325 | 350 | 324 | 348 | 868,600 |
| 2024/10/25 | 340 | 342 | 326 | 327 | 777,600 |
| 2024/10/24 | 335 | 340 | 331 | 337 | 624,900 |
| 2024/10/23 | 345 | 346 | 334 | 334 | 538,600 |
| 2024/10/22 | 344 | 345 | 336 | 341 | 589,800 |
| 2024/10/21 | 339 | 348 | 337 | 343 | 737,300 |
| 2024/10/18 | 339 | 342 | 334 | 334 | 673,900 |
| 2024/10/17 | 341 | 345 | 337 | 337 | 919,200 |
| 2024/10/16 | 345 | 348 | 340 | 341 | 982,800 |
| 2024/10/15 | 361 | 361 | 349 | 351 | 744,400 |
| 2024/10/11 | 364 | 364 | 355 | 356 | 885,000 |
| 2024/10/10 | 377 | 378 | 364 | 364 | 745,000 |
| 2024/10/09 | 371 | 379 | 368 | 375 | 720,700 |
| 2024/10/08 | 371 | 373 | 365 | 365 | 678,700 |
| 2024/10/07 | 375 | 378 | 370 | 376 | 720,500 |
| 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 |