日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 1,700 1,764 1,681 1,750 687,400
2016/12/29 1,753 1,782 1,725 1,734 569,500
2016/12/28 1,755 1,792 1,706 1,786 707,100
2016/12/27 1,708 1,767 1,692 1,743 944,200
2016/12/26 1,732 1,733 1,696 1,709 437,700
2016/12/22 1,685 1,711 1,658 1,692 802,100
2016/12/21 1,800 1,840 1,687 1,703 2,153,100
2016/12/20 1,620 1,792 1,620 1,783 2,504,300
2016/12/19 1,615 1,633 1,592 1,598 733,300
2016/12/16 1,642 1,657 1,617 1,626 900,200
2016/12/15 1,694 1,706 1,635 1,649 787,100
2016/12/14 1,700 1,750 1,675 1,684 1,753,500
2016/12/13 1,645 1,672 1,613 1,658 1,175,000
2016/12/12 1,689 1,705 1,648 1,653 831,900
2016/12/09 1,703 1,755 1,671 1,699 953,200
2016/12/08 1,763 1,768 1,711 1,717 1,014,900
2016/12/07 1,800 1,816 1,735 1,784 611,900
2016/12/06 1,748 1,828 1,724 1,825 772,900
2016/12/05 1,727 1,749 1,706 1,720 994,400
2016/12/02 1,832 1,834 1,722 1,759 1,103,500
2016/12/01 1,938 1,938 1,840 1,858 879,200
2016/11/30 1,870 1,907 1,865 1,898 540,800
2016/11/29 1,895 1,903 1,858 1,870 350,800
2016/11/28 1,870 1,894 1,852 1,878 608,200
2016/11/25 1,891 1,947 1,873 1,902 1,130,300
2016/11/24 2,021 2,021 1,908 1,917 1,351,100
2016/11/22 2,019 2,052 1,989 2,021 1,053,400
2016/11/21 2,045 2,075 1,992 2,031 1,187,100
2016/11/18 1,980 2,036 1,964 2,020 1,388,100
2016/11/17 1,922 1,990 1,901 1,950 1,404,100
2016/11/16 1,771 1,964 1,771 1,952 2,580,500
2016/11/15 1,660 1,744 1,642 1,736 1,279,600
2016/11/14 1,620 1,668 1,606 1,644 764,100
2016/11/11 1,589 1,677 1,576 1,641 1,856,600
2016/11/10 1,635 1,749 1,571 1,606 3,358,300
2016/11/09 1,820 1,820 1,594 1,675 1,478,300
2016/11/08 1,824 1,830 1,725 1,803 1,256,400
2016/11/07 1,720 1,842 1,720 1,817 1,258,200
2016/11/04 1,670 1,717 1,644 1,708 874,500
2016/11/02 1,767 1,775 1,701 1,718 1,071,500
2016/11/01 1,850 1,865 1,807 1,811 679,200
2016/10/31 1,877 1,895 1,830 1,880 718,300
2016/10/28 1,850 1,870 1,815 1,868 1,035,300
2016/10/27 1,799 1,816 1,768 1,800 870,400
2016/10/26 1,789 1,838 1,755 1,770 1,072,600
2016/10/25 1,815 1,860 1,747 1,781 1,417,900
2016/10/24 1,925 1,927 1,818 1,827 1,192,800
2016/10/21 1,916 2,008 1,915 1,931 988,000
2016/10/20 1,964 1,978 1,904 1,924 1,307,100
2016/10/19 2,012 2,038 1,991 1,994 597,200
2016/10/18 2,041 2,071 2,026 2,031 735,600
2016/10/17 2,045 2,069 2,019 2,061 684,500
2016/10/14 2,040 2,041 1,968 2,038 838,100
2016/10/13 1,920 2,059 1,902 2,014 1,459,000
2016/10/12 2,060 2,060 1,963 1,969 1,561,500
2016/10/11 2,120 2,147 2,069 2,081 1,274,700
2016/10/07 2,160 2,187 2,144 2,183 1,377,700
2016/10/06 2,158 2,184 2,112 2,140 1,083,300
2016/10/05 2,170 2,215 2,157 2,180 2,128,900
2016/10/04 2,070 2,130 2,030 2,120 1,426,600
2016/10/03 2,111 2,147 2,042 2,060 1,379,900
2016/09/30 2,130 2,185 2,081 2,112 1,685,900
2016/09/29 2,135 2,169 2,113 2,150 1,279,500
2016/09/28 2,090 2,183 2,086 2,142 2,163,300
2016/09/27 2,099 2,174 2,051 2,092 3,150,100
2016/09/26 2,275 2,296 2,175 2,182 2,519,500
2016/09/23 2,130 2,253 2,117 2,231 2,917,900
2016/09/21 2,160 2,216 2,077 2,154 4,590,500
2016/09/20 2,000 2,129 1,996 2,129 3,645,200
2016/09/16 1,934 1,973 1,893 1,966 2,151,900
2016/09/15 1,948 2,000 1,863 1,878 2,911,600
2016/09/14 2,076 2,167 1,972 2,019 3,746,900
2016/09/13 2,054 2,109 1,940 2,092 4,695,700
2016/09/12 2,025 2,124 2,011 2,094 4,596,200
2016/09/09 1,920 2,024 1,915 2,008 5,455,500
2016/09/08 1,860 1,930 1,813 1,885 3,296,300
2016/09/07 1,724 1,889 1,704 1,863 4,880,900
2016/09/06 1,645 1,734 1,643 1,723 1,991,000
2016/09/05 1,760 1,760 1,636 1,636 2,209,700
2016/09/02 1,700 1,767 1,666 1,698 2,363,500
2016/09/01 1,600 1,704 1,557 1,681 2,879,900
2016/08/31 1,670 1,749 1,566 1,615 5,345,000
2016/08/30 1,407 1,680 1,401 1,653 5,509,900
2016/08/29 1,359 1,418 1,307 1,382 1,497,500
2016/08/26 1,398 1,399 1,297 1,312 1,655,900
2016/08/25 1,450 1,467 1,412 1,421 684,900
2016/08/24 1,486 1,511 1,452 1,456 657,400
2016/08/23 1,513 1,532 1,475 1,494 665,100
2016/08/22 1,453 1,539 1,430 1,529 1,065,300
2016/08/19 1,499 1,519 1,445 1,452 1,233,100
2016/08/18 1,606 1,618 1,466 1,479 2,109,900
2016/08/17 1,735 1,760 1,632 1,646 1,248,500
2016/08/16 1,820 1,830 1,738 1,756 977,400
2016/08/15 1,857 1,858 1,715 1,804 1,638,200
2016/08/12 1,671 1,789 1,630 1,777 1,614,900
2016/08/10 1,700 1,859 1,611 1,686 2,760,800
2016/08/09 1,943 1,988 1,895 1,948 614,000
2016/08/08 2,076 2,158 1,850 1,863 1,282,600
2016/08/05 2,022 2,131 2,021 2,076 841,500
2016/08/04 2,026 2,119 1,969 1,991 899,300
2016/08/03 2,150 2,197 2,006 2,008 863,200
2016/08/02 2,215 2,280 2,120 2,226 836,200
2016/08/01 2,347 2,370 2,241 2,258 767,900
2016/07/29 2,370 2,397 2,273 2,364 961,000
2016/07/28 2,350 2,444 2,330 2,380 825,100
2016/07/27 2,330 2,428 2,310 2,377 1,045,000
2016/07/26 2,249 2,295 2,181 2,294 961,900
2016/07/25 2,283 2,361 2,206 2,230 1,094,200
2016/07/22 2,140 2,268 2,110 2,258 966,300
2016/07/21 2,110 2,233 2,102 2,201 1,726,200
2016/07/20 1,873 2,063 1,873 2,049 1,141,900
2016/07/19 1,805 1,878 1,797 1,874 794,100
2016/07/15 1,915 1,920 1,770 1,792 1,440,900
2016/07/14 1,960 2,065 1,944 1,954 990,900
2016/07/13 2,010 2,078 1,937 2,010 1,890,300
2016/07/12 1,880 1,994 1,853 1,934 2,030,300
2016/07/11 1,770 1,837 1,721 1,825 1,831,200
2016/07/08 1,671 1,785 1,629 1,712 2,297,400
2016/07/07 1,911 1,923 1,685 1,689 2,619,700
2016/07/06 1,975 2,059 1,860 1,923 1,995,500
2016/07/05 2,235 2,278 2,022 2,036 2,227,500
2016/07/04 2,180 2,285 2,141 2,204 1,425,600
2016/07/01 2,351 2,353 2,050 2,141 3,806,000
2016/06/30 2,775 2,790 2,339 2,397 3,048,400
2016/06/29 2,830 2,880 2,757 2,825 651,700
2016/06/28 2,580 2,833 2,576 2,757 704,700
2016/06/28 1 -> 2.00 分割
2016/06/27 5,070 5,380 5,020 5,360 322,300
2016/06/24 5,590 5,720 4,800 5,170 641,300
2016/06/23 5,140 5,520 5,110 5,470 431,000
2016/06/22 5,190 5,230 5,010 5,160 425,300
2016/06/21 5,500 5,500 5,270 5,330 510,000
2016/06/20 5,410 5,600 5,300 5,520 425,700
2016/06/17 5,560 5,730 5,030 5,150 771,500
2016/06/16 5,890 5,960 5,380 5,460 575,200
2016/06/15 5,800 5,940 5,580 5,870 1,024,600
2016/06/14 6,200 6,200 5,640 5,670 760,400
2016/06/13 6,410 6,500 6,170 6,260 367,000
2016/06/10 6,640 6,720 6,500 6,630 436,200
2016/06/09 6,500 6,700 6,400 6,660 807,700
2016/06/08 5,960 6,410 5,950 6,400 986,800
2016/06/07 6,120 6,130 5,870 5,970 609,000
2016/06/06 6,030 6,180 6,010 6,090 250,400
2016/06/03 6,160 6,280 6,030 6,160 273,600
2016/06/02 6,350 6,390 6,090 6,160 331,800
2016/06/01 6,570 6,720 6,440 6,490 392,900
2016/05/31 6,040 6,570 6,020 6,570 957,600
2016/05/30 6,310 6,320 6,070 6,140 307,900
2016/05/27 6,190 6,470 6,150 6,210 373,700
2016/05/26 6,370 6,440 6,170 6,180 352,300
2016/05/25 6,550 6,590 6,310 6,370 408,100
2016/05/24 6,500 6,690 6,420 6,570 344,900
2016/05/23 6,610 6,610 6,150 6,480 494,500
2016/05/20 6,580 6,750 6,470 6,610 322,700
2016/05/19 6,420 6,620 6,310 6,600 338,700
2016/05/18 6,630 6,680 6,250 6,330 309,800
2016/05/17 6,540 6,750 6,400 6,530 444,100
2016/05/16 6,850 6,950 6,480 6,540 347,900
2016/05/13 6,940 7,350 6,810 7,000 896,600
2016/05/12 6,240 6,900 6,240 6,870 1,152,500
2016/05/11 6,350 6,740 6,130 6,240 1,165,900
2016/05/10 5,900 6,000 5,760 5,950 441,200
2016/05/09 5,730 5,900 5,710 5,840 329,600
2016/05/06 5,590 5,680 5,420 5,670 189,500
2016/05/02 5,500 5,570 5,310 5,500 339,500
2016/04/28 5,560 5,800 5,460 5,700 391,300
2016/04/27 5,600 5,630 5,450 5,550 257,700
2016/04/26 5,520 5,580 5,390 5,500 257,700
2016/04/25 5,670 5,780 5,570 5,590 278,800
2016/04/22 5,750 5,820 5,560 5,660 422,500
2016/04/21 5,750 5,950 5,650 5,830 332,800
2016/04/20 5,900 5,930 5,610 5,700 470,200
2016/04/19 5,650 5,860 5,570 5,810 450,200
2016/04/18 5,490 5,610 5,340 5,500 346,900
2016/04/15 5,640 5,840 5,620 5,690 435,900
2016/04/14 5,610 5,800 5,580 5,740 784,600
2016/04/13 5,190 5,500 5,100 5,450 515,200
2016/04/12 5,350 5,390 5,160 5,220 337,800
2016/04/11 5,090 5,310 5,080 5,290 550,600
2016/04/08 4,655 5,140 4,625 5,070 627,000
2016/04/07 4,900 4,975 4,665 4,710 421,600
2016/04/06 4,900 4,980 4,700 4,955 354,500
2016/04/05 5,000 5,100 4,815 4,980 277,200
2016/04/04 4,780 5,180 4,780 5,050 337,500
2016/04/01 5,050 5,120 4,840 5,020 676,900
2016/03/31 5,430 5,570 5,220 5,220 424,300
2016/03/30 5,300 5,590 5,220 5,400 520,200
2016/03/29 5,550 5,720 5,320 5,390 795,200
2016/03/28 5,130 5,390 5,050 5,390 562,200
2016/03/25 4,945 5,110 4,770 5,110 553,100
2016/03/24 4,970 5,180 4,920 4,930 768,000
2016/03/23 4,545 4,950 4,530 4,900 1,000,900
2016/03/22 4,485 4,565 4,410 4,545 419,900
2016/03/18 4,215 4,400 4,190 4,400 379,800
2016/03/17 4,110 4,325 4,100 4,225 415,700
2016/03/16 4,305 4,340 4,140 4,140 200,400
2016/03/15 4,365 4,410 4,225 4,305 285,300
2016/03/14 4,235 4,390 4,205 4,360 298,700
2016/03/11 4,100 4,255 4,055 4,200 242,400
2016/03/10 4,265 4,290 4,135 4,170 266,900
2016/03/09 4,140 4,300 4,035 4,250 553,000
2016/03/08 3,955 4,250 3,955 4,190 931,800
2016/03/07 3,860 3,925 3,820 3,870 391,600
2016/03/04 3,715 3,845 3,650 3,835 359,700
2016/03/03 3,720 3,775 3,675 3,715 250,000
2016/03/02 3,875 3,875 3,680 3,710 351,800
2016/03/01 3,695 3,775 3,575 3,680 387,200
2016/02/29 3,780 3,865 3,685 3,765 349,100
2016/02/26 3,840 3,940 3,525 3,580 696,300
2016/02/25 3,600 3,795 3,560 3,650 498,600
2016/02/24 3,765 3,820 3,490 3,550 585,600
2016/02/23 3,990 4,085 3,805 3,835 479,700
2016/02/22 4,130 4,220 3,900 4,025 778,000
2016/02/19 4,100 4,250 4,055 4,210 532,700
2016/02/18 3,830 4,075 3,830 4,030 593,500
2016/02/17 3,505 3,825 3,505 3,650 446,500
2016/02/16 3,235 3,860 3,220 3,535 683,900
2016/02/15 3,675 3,675 3,010 3,305 1,258,100
2016/02/12 3,435 3,820 3,315 3,710 605,900
2016/02/10 3,900 4,080 3,670 3,760 312,600
2016/02/09 4,110 4,110 3,780 3,840 536,500
2016/02/08 4,230 4,305 4,110 4,245 370,100
2016/02/05 4,220 4,400 4,165 4,365 482,200
2016/02/04 4,460 4,560 4,330 4,390 418,400
2016/02/03 4,470 4,530 4,275 4,455 562,700
2016/02/02 4,280 4,580 4,280 4,565 619,100
2016/02/01 4,085 4,300 4,015 4,250 410,200
2016/01/29 3,955 4,070 3,840 4,015 325,700
2016/01/28 3,955 4,040 3,890 3,970 266,800
2016/01/27 4,030 4,100 3,855 3,950 431,700
2016/01/26 3,900 4,185 3,880 3,950 659,300
2016/01/25 4,385 4,495 4,050 4,100 897,200
2016/01/22 3,650 4,155 3,600 4,155 911,000
2016/01/21 3,365 3,680 3,360 3,455 506,700
2016/01/20 3,490 3,800 3,375 3,410 514,800
2016/01/19 3,465 3,575 3,455 3,530 424,200
2016/01/18 3,425 3,615 3,290 3,505 728,100
2016/01/15 3,985 4,065 3,650 3,705 406,700
2016/01/14 3,710 3,940 3,630 3,920 363,400
2016/01/13 4,000 4,060 3,830 3,990 421,600
2016/01/12 4,200 4,250 3,615 3,825 756,500
2016/01/08 4,280 4,370 4,150 4,310 332,800
2016/01/07 4,310 4,425 4,215 4,340 420,400
2016/01/06 4,325 4,380 4,190 4,315 398,700
2016/01/05 4,210 4,350 4,045 4,285 651,200
2016/01/04 4,550 4,590 4,310 4,350 571,700

このページの先頭へ