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
2017/12/29 2,343 2,356 2,330 2,341 278,400
2017/12/28 2,383 2,405 2,316 2,320 560,300
2017/12/27 2,282 2,375 2,281 2,356 634,600
2017/12/26 2,260 2,338 2,243 2,280 856,200
2017/12/25 2,272 2,294 2,247 2,273 257,200
2017/12/22 2,200 2,320 2,200 2,280 1,206,700
2017/12/21 2,166 2,198 2,165 2,186 272,300
2017/12/20 2,184 2,195 2,152 2,167 296,700
2017/12/19 2,180 2,223 2,177 2,190 297,600
2017/12/18 2,168 2,215 2,147 2,178 498,200
2017/12/15 2,158 2,167 2,122 2,142 313,900
2017/12/14 2,191 2,202 2,141 2,164 430,700
2017/12/13 2,236 2,256 2,192 2,205 298,200
2017/12/12 2,254 2,272 2,233 2,236 340,700
2017/12/11 2,198 2,260 2,195 2,240 525,600
2017/12/08 2,178 2,220 2,178 2,205 551,300
2017/12/07 2,100 2,192 2,100 2,166 495,600
2017/12/06 2,102 2,116 2,077 2,094 295,200
2017/12/05 2,137 2,137 2,078 2,081 451,800
2017/12/04 2,167 2,176 2,146 2,148 266,700
2017/12/01 2,228 2,231 2,136 2,183 535,800
2017/11/30 2,269 2,273 2,220 2,226 506,300
2017/11/29 2,220 2,253 2,212 2,246 322,600
2017/11/28 2,274 2,285 2,182 2,201 571,700
2017/11/27 2,164 2,290 2,153 2,265 1,639,000
2017/11/24 2,070 2,208 2,061 2,154 1,043,600
2017/11/22 2,089 2,089 2,037 2,063 657,100
2017/11/21 2,144 2,145 2,074 2,075 820,800
2017/11/20 2,150 2,151 2,056 2,097 527,300
2017/11/17 2,196 2,233 2,138 2,163 692,800
2017/11/16 2,131 2,188 2,111 2,156 559,000
2017/11/15 2,083 2,156 2,079 2,143 553,400
2017/11/14 2,050 2,130 2,040 2,092 588,900
2017/11/13 2,020 2,056 1,976 2,056 552,700
2017/11/10 1,960 2,049 1,957 2,026 1,164,600
2017/11/09 2,129 2,145 2,078 2,110 604,600
2017/11/08 2,095 2,167 2,090 2,147 494,000
2017/11/07 2,055 2,114 2,055 2,097 392,500
2017/11/06 2,087 2,104 2,054 2,060 437,500
2017/11/02 2,120 2,125 2,035 2,081 749,600
2017/11/01 2,140 2,156 2,116 2,136 414,500
2017/10/31 2,158 2,180 2,126 2,126 378,300
2017/10/30 2,192 2,208 2,130 2,145 526,300
2017/10/27 2,154 2,200 2,144 2,190 455,600
2017/10/26 2,110 2,160 2,102 2,135 351,000
2017/10/25 2,194 2,199 2,110 2,122 601,800
2017/10/24 2,220 2,247 2,170 2,194 515,900
2017/10/23 2,220 2,226 2,191 2,216 462,600
2017/10/20 2,205 2,235 2,166 2,197 421,200
2017/10/19 2,232 2,256 2,205 2,217 433,500
2017/10/18 2,206 2,246 2,200 2,218 328,000
2017/10/17 2,231 2,257 2,203 2,209 548,200
2017/10/16 2,170 2,247 2,170 2,220 679,900
2017/10/13 2,152 2,199 2,116 2,158 468,000
2017/10/12 2,133 2,161 2,120 2,152 296,000
2017/10/11 2,150 2,150 2,096 2,105 609,700
2017/10/10 2,150 2,196 2,124 2,155 369,200
2017/10/06 2,154 2,182 2,123 2,155 516,000
2017/10/05 2,218 2,218 2,152 2,161 452,200
2017/10/04 2,268 2,268 2,217 2,224 283,100
2017/10/03 2,269 2,269 2,236 2,243 309,100
2017/10/02 2,296 2,303 2,241 2,254 378,600
2017/09/29 2,367 2,370 2,275 2,285 496,900
2017/09/28 2,375 2,393 2,315 2,359 527,200
2017/09/27 2,286 2,351 2,265 2,350 419,600
2017/09/26 2,247 2,301 2,246 2,269 298,000
2017/09/25 2,220 2,270 2,220 2,244 340,400
2017/09/22 2,325 2,334 2,214 2,253 588,400
2017/09/21 2,389 2,394 2,312 2,334 368,800
2017/09/20 2,415 2,417 2,360 2,367 393,600
2017/09/19 2,470 2,495 2,423 2,433 755,300
2017/09/15 2,365 2,444 2,328 2,423 628,100
2017/09/14 2,469 2,489 2,373 2,382 777,100
2017/09/13 2,430 2,450 2,371 2,448 1,202,800
2017/09/12 2,372 2,428 2,325 2,380 1,520,300
2017/09/11 2,170 2,306 2,155 2,275 977,600
2017/09/08 2,108 2,169 2,101 2,122 404,500
2017/09/07 2,239 2,242 2,085 2,098 1,223,400
2017/09/06 2,135 2,230 2,132 2,200 745,800
2017/09/05 2,258 2,359 2,189 2,199 972,800
2017/09/04 2,315 2,322 2,249 2,253 441,100
2017/09/01 2,341 2,375 2,320 2,330 532,300
2017/08/31 2,260 2,345 2,260 2,336 645,600
2017/08/30 2,328 2,328 2,201 2,250 677,800
2017/08/29 2,305 2,338 2,279 2,286 660,400
2017/08/28 2,380 2,390 2,297 2,342 803,100
2017/08/25 2,380 2,425 2,330 2,363 1,364,600
2017/08/24 2,265 2,350 2,208 2,350 921,000
2017/08/23 2,300 2,309 2,197 2,218 599,700
2017/08/22 2,298 2,309 2,236 2,245 618,800
2017/08/21 2,327 2,415 2,263 2,294 1,461,600
2017/08/18 2,234 2,300 2,192 2,290 1,715,700
2017/08/17 2,090 2,158 2,075 2,133 843,600
2017/08/16 2,251 2,279 2,085 2,116 1,098,700
2017/08/15 2,215 2,340 2,117 2,174 2,219,200
2017/08/14 1,968 2,144 1,936 2,110 3,195,400
2017/08/10 1,755 1,994 1,755 1,956 5,622,700
2017/08/09 1,802 1,827 1,739 1,750 2,338,200
2017/08/08 1,760 1,864 1,738 1,830 4,706,900
2017/08/07 1,800 1,800 1,800 1,800 1,258,100
2017/08/04 2,255 2,337 2,233 2,300 1,056,800
2017/08/03 2,251 2,292 2,208 2,278 959,100
2017/08/02 2,232 2,310 2,185 2,269 1,426,400
2017/08/01 2,352 2,365 2,214 2,231 1,922,200
2017/07/31 2,439 2,440 2,335 2,342 1,581,000
2017/07/28 2,450 2,474 2,368 2,395 2,853,600
2017/07/27 2,399 2,475 2,365 2,451 3,514,400
2017/07/26 2,271 2,409 2,268 2,331 2,493,800
2017/07/25 2,318 2,320 2,240 2,246 1,107,700
2017/07/24 2,375 2,380 2,275 2,298 1,363,400
2017/07/21 2,379 2,440 2,353 2,375 1,969,500
2017/07/20 2,300 2,407 2,300 2,403 2,619,300
2017/07/19 2,194 2,257 2,159 2,257 1,343,000
2017/07/18 2,229 2,245 2,155 2,195 1,814,100
2017/07/14 2,041 2,196 2,020 2,170 3,215,300
2017/07/13 2,008 2,034 1,986 2,009 514,900
2017/07/12 2,027 2,031 1,974 1,986 800,400
2017/07/11 2,020 2,054 2,004 2,027 674,400
2017/07/10 2,070 2,080 1,990 2,000 910,200
2017/07/07 1,911 2,055 1,890 2,055 1,330,700
2017/07/06 1,934 1,985 1,931 1,936 598,700
2017/07/05 1,979 2,005 1,950 1,965 630,500
2017/07/04 2,050 2,063 1,981 1,986 759,200
2017/07/03 1,966 2,020 1,957 2,018 625,400
2017/06/30 1,959 1,978 1,930 1,966 821,200
2017/06/29 2,050 2,073 1,976 2,000 527,300
2017/06/28 2,044 2,093 1,983 2,018 1,070,400
2017/06/27 2,011 2,089 2,011 2,046 1,364,300
2017/06/26 1,950 2,004 1,950 2,000 1,256,000
2017/06/23 1,950 2,045 1,905 1,935 2,482,200
2017/06/22 1,820 1,937 1,819 1,937 2,724,100
2017/06/21 1,746 1,802 1,731 1,798 1,030,000
2017/06/20 1,800 1,813 1,746 1,749 745,100
2017/06/19 1,755 1,814 1,755 1,774 903,000
2017/06/16 1,709 1,794 1,701 1,752 1,471,400
2017/06/15 1,660 1,688 1,645 1,682 505,800
2017/06/14 1,704 1,710 1,656 1,668 395,800
2017/06/13 1,659 1,713 1,645 1,704 537,600
2017/06/12 1,665 1,724 1,630 1,667 755,000
2017/06/09 1,741 1,744 1,671 1,673 808,000
2017/06/08 1,763 1,782 1,737 1,741 532,900
2017/06/07 1,744 1,779 1,740 1,778 489,700
2017/06/06 1,780 1,789 1,747 1,754 424,000
2017/06/05 1,750 1,784 1,743 1,780 520,700
2017/06/02 1,737 1,779 1,736 1,758 857,700
2017/06/01 1,760 1,782 1,721 1,725 950,700
2017/05/31 1,719 1,763 1,711 1,754 937,700
2017/05/30 1,741 1,764 1,712 1,719 592,700
2017/05/29 1,730 1,763 1,709 1,738 890,200
2017/05/26 1,689 1,753 1,673 1,731 1,127,700
2017/05/25 1,750 1,750 1,704 1,708 849,400
2017/05/24 1,726 1,757 1,715 1,748 1,590,400
2017/05/23 1,692 1,718 1,660 1,713 1,593,900
2017/05/22 1,618 1,708 1,617 1,705 2,328,100
2017/05/19 1,476 1,615 1,476 1,612 2,209,100
2017/05/18 1,473 1,495 1,457 1,464 793,800
2017/05/17 1,480 1,546 1,466 1,515 750,300
2017/05/16 1,445 1,486 1,445 1,469 541,600
2017/05/15 1,476 1,476 1,446 1,447 461,300
2017/05/12 1,425 1,492 1,419 1,482 2,174,400
2017/05/11 1,633 1,675 1,602 1,605 963,400
2017/05/10 1,650 1,653 1,620 1,630 514,000
2017/05/09 1,630 1,655 1,616 1,650 639,300
2017/05/08 1,639 1,648 1,615 1,629 802,800
2017/05/02 1,597 1,617 1,576 1,595 1,067,300
2017/05/01 1,510 1,585 1,498 1,585 1,357,900
2017/04/28 1,514 1,523 1,479 1,501 570,300
2017/04/27 1,520 1,538 1,492 1,518 478,800
2017/04/26 1,548 1,553 1,523 1,528 563,500
2017/04/25 1,476 1,542 1,475 1,512 810,000
2017/04/24 1,566 1,587 1,465 1,476 1,291,400
2017/04/21 1,539 1,575 1,511 1,574 968,800
2017/04/20 1,523 1,548 1,480 1,534 1,000,200
2017/04/19 1,431 1,526 1,430 1,508 1,502,400
2017/04/18 1,450 1,471 1,430 1,458 850,600
2017/04/17 1,358 1,417 1,358 1,410 731,800
2017/04/14 1,385 1,435 1,368 1,372 925,100
2017/04/13 1,391 1,428 1,363 1,418 1,129,500
2017/04/12 1,356 1,420 1,331 1,412 1,736,200
2017/04/11 1,388 1,475 1,371 1,403 1,862,000
2017/04/10 1,455 1,467 1,400 1,405 1,299,300
2017/04/07 1,511 1,525 1,424 1,455 1,995,700
2017/04/06 1,603 1,605 1,524 1,527 1,144,500
2017/04/05 1,631 1,635 1,606 1,610 435,200
2017/04/04 1,643 1,650 1,612 1,634 479,500
2017/04/03 1,638 1,664 1,615 1,650 451,600
2017/03/31 1,679 1,684 1,628 1,635 456,900
2017/03/30 1,711 1,734 1,662 1,668 596,800
2017/03/29 1,674 1,743 1,653 1,734 1,502,100
2017/03/28 1,641 1,674 1,623 1,664 466,400
2017/03/27 1,617 1,648 1,613 1,627 372,800
2017/03/24 1,615 1,634 1,612 1,627 436,500
2017/03/23 1,610 1,641 1,610 1,623 440,100
2017/03/22 1,612 1,633 1,608 1,614 447,800
2017/03/21 1,649 1,669 1,634 1,645 455,100
2017/03/17 1,670 1,670 1,639 1,652 366,400
2017/03/16 1,630 1,678 1,622 1,654 591,700
2017/03/15 1,657 1,663 1,611 1,627 946,500
2017/03/14 1,676 1,685 1,653 1,668 704,500
2017/03/13 1,719 1,719 1,674 1,684 624,400
2017/03/10 1,679 1,718 1,670 1,694 997,400
2017/03/09 1,670 1,708 1,656 1,664 889,600
2017/03/08 1,685 1,687 1,660 1,664 773,700
2017/03/07 1,682 1,707 1,662 1,681 797,500
2017/03/06 1,711 1,728 1,668 1,682 1,262,800
2017/03/03 1,777 1,790 1,696 1,709 2,512,100
2017/03/02 1,881 1,881 1,802 1,808 758,800
2017/03/01 1,858 1,884 1,834 1,854 824,800
2017/02/28 1,920 1,957 1,863 1,866 1,294,200
2017/02/27 1,920 1,927 1,873 1,911 1,689,200
2017/02/24 1,745 1,879 1,745 1,878 1,031,300
2017/02/23 1,781 1,798 1,743 1,760 435,100
2017/02/22 1,825 1,842 1,773 1,781 537,300
2017/02/21 1,841 1,860 1,812 1,821 316,300
2017/02/20 1,870 1,870 1,828 1,842 362,000
2017/02/17 1,828 1,873 1,816 1,860 578,200
2017/02/16 1,859 1,859 1,813 1,830 637,200
2017/02/15 1,930 1,930 1,848 1,865 1,050,700
2017/02/14 1,873 1,927 1,861 1,910 955,400
2017/02/13 1,899 1,908 1,842 1,848 611,900
2017/02/10 1,840 1,889 1,828 1,877 902,000
2017/02/09 1,715 1,835 1,710 1,819 2,300,900
2017/02/08 1,821 1,859 1,811 1,849 631,900
2017/02/07 1,877 1,886 1,816 1,835 748,900
2017/02/06 1,870 1,894 1,841 1,894 550,700
2017/02/03 1,909 1,909 1,788 1,851 1,045,100
2017/02/02 1,937 1,958 1,861 1,871 1,753,000
2017/02/01 1,826 1,930 1,819 1,928 1,651,600
2017/01/31 1,810 1,863 1,803 1,834 683,600
2017/01/30 1,842 1,902 1,838 1,845 1,407,700
2017/01/27 1,800 1,877 1,775 1,837 3,314,400
2017/01/26 1,695 1,708 1,661 1,698 550,600
2017/01/25 1,675 1,698 1,646 1,680 557,000
2017/01/24 1,646 1,680 1,628 1,664 401,700
2017/01/23 1,700 1,701 1,654 1,654 526,600
2017/01/20 1,720 1,729 1,695 1,718 601,700
2017/01/19 1,684 1,737 1,664 1,711 709,000
2017/01/18 1,630 1,664 1,606 1,664 462,000
2017/01/17 1,618 1,670 1,617 1,640 491,800
2017/01/16 1,672 1,686 1,614 1,634 554,700
2017/01/13 1,700 1,716 1,663 1,672 794,200
2017/01/12 1,750 1,760 1,701 1,712 501,400
2017/01/11 1,742 1,773 1,740 1,753 377,900
2017/01/10 1,751 1,779 1,723 1,743 547,600
2017/01/06 1,700 1,756 1,687 1,751 603,300
2017/01/05 1,738 1,740 1,687 1,715 736,700
2017/01/04 1,770 1,779 1,732 1,733 562,200

このページの先頭へ