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
2019/12/30 1,072 1,078 1,019 1,024 1,916,500
2019/12/27 1,005 1,053 995 1,047 2,470,400
2019/12/26 1,000 1,022 981 1,003 2,143,000
2019/12/25 1,033 1,034 1,007 1,007 1,636,700
2019/12/24 1,030 1,060 1,030 1,045 2,228,200
2019/12/23 1,038 1,051 1,010 1,027 2,086,400
2019/12/20 1,056 1,060 1,012 1,041 2,838,700
2019/12/19 1,066 1,080 1,030 1,050 3,933,300
2019/12/18 1,026 1,047 994 1,040 3,916,500
2019/12/17 1,023 1,076 1,010 1,038 9,708,800
2019/12/16 1,005 1,026 972 993 6,315,900
2019/12/13 951 1,058 933 1,037 13,966,500
2019/12/12 889 934 881 923 7,901,900
2019/12/11 881 894 848 880 4,825,900
2019/12/10 840 895 826 892 7,623,100
2019/12/09 800 847 772 843 4,108,400
2019/12/06 797 817 770 794 4,341,600
2019/12/05 876 878 781 790 8,536,100
2019/12/04 903 926 846 857 10,701,500
2019/12/03 818 886 815 879 11,468,300
2019/12/02 795 893 782 833 22,817,800
2019/11/29 750 775 738 757 5,958,400
2019/11/28 750 776 715 735 3,908,400
2019/11/27 759 768 740 760 5,534,200
2019/11/26 735 846 727 766 25,575,500
2019/11/25 751 806 705 720 9,545,900
2019/11/22 622 721 621 721 7,472,500
2019/11/21 612 623 601 621 531,300
2019/11/20 593 622 592 620 826,600
2019/11/19 588 597 574 594 879,300
2019/11/18 616 618 594 598 1,079,500
2019/11/15 615 657 606 621 2,564,100
2019/11/14 625 633 607 609 612,800
2019/11/13 634 640 618 625 669,700
2019/11/12 640 668 637 644 991,800
2019/11/11 643 654 627 632 962,700
2019/11/08 662 674 643 650 888,100
2019/11/07 672 676 644 655 1,081,000
2019/11/06 674 685 659 672 1,234,200
2019/11/05 668 686 655 679 1,489,200
2019/11/01 664 698 642 648 3,835,600
2019/10/31 612 669 612 665 2,469,500
2019/10/30 619 623 603 613 875,400
2019/10/29 608 620 604 619 1,025,200
2019/10/28 610 611 597 607 713,800
2019/10/25 602 618 583 609 1,351,500
2019/10/24 624 628 594 597 1,708,500
2019/10/23 574 616 574 614 2,541,900
2019/10/21 559 573 554 571 692,400
2019/10/18 548 564 547 555 859,000
2019/10/17 557 559 540 550 813,600
2019/10/16 575 584 557 559 1,072,300
2019/10/15 564 571 560 565 539,800
2019/10/11 564 570 553 561 651,000
2019/10/10 581 584 551 565 1,720,400
2019/10/09 562 578 561 574 458,000
2019/10/08 560 579 560 569 697,000
2019/10/07 569 573 546 563 621,900
2019/10/04 565 569 550 566 690,500
2019/10/03 575 575 556 559 1,268,300
2019/10/02 591 609 582 583 829,100
2019/10/01 591 606 586 599 501,000
2019/09/30 600 608 590 597 615,000
2019/09/27 605 610 595 599 719,000
2019/09/26 607 621 602 604 849,500
2019/09/25 633 637 602 605 1,522,100
2019/09/24 639 648 629 642 761,800
2019/09/20 630 661 625 642 1,209,900
2019/09/19 625 644 621 623 772,800
2019/09/18 660 660 622 632 1,099,500
2019/09/17 653 661 637 650 830,100
2019/09/13 663 676 633 650 1,785,800
2019/09/12 649 708 649 670 4,320,100
2019/09/11 618 648 615 644 1,908,000
2019/09/10 619 632 609 614 1,289,300
2019/09/09 642 649 602 618 2,167,200
2019/09/06 613 659 606 632 3,108,900
2019/09/05 610 644 607 609 2,244,500
2019/09/04 637 645 597 603 2,728,100
2019/09/03 586 634 576 617 2,224,300
2019/09/02 593 608 571 583 917,700
2019/08/30 582 601 577 588 1,680,200
2019/08/29 592 594 569 577 1,366,500
2019/08/28 613 623 589 592 1,468,600
2019/08/27 615 638 598 615 1,983,500
2019/08/26 652 654 610 617 2,604,300
2019/08/23 713 728 663 670 2,111,600
2019/08/22 703 720 676 711 4,201,500
2019/08/21 766 766 721 721 1,659,700
2019/08/20 858 873 832 871 759,000
2019/08/19 900 903 846 850 761,300
2019/08/16 868 908 849 903 1,246,900
2019/08/15 930 940 874 874 1,767,500
2019/08/14 974 980 884 965 1,896,000
2019/08/13 1,042 1,095 1,041 1,062 563,000
2019/08/09 1,110 1,118 1,070 1,070 246,700
2019/08/08 1,074 1,122 1,058 1,095 495,500
2019/08/07 1,066 1,102 1,055 1,074 211,000
2019/08/06 1,010 1,090 1,001 1,073 522,900
2019/08/05 1,111 1,116 1,035 1,054 671,600
2019/08/02 1,164 1,181 1,131 1,134 547,600
2019/08/01 1,190 1,211 1,178 1,204 230,500
2019/07/31 1,164 1,207 1,160 1,201 427,100
2019/07/30 1,156 1,188 1,149 1,182 317,500
2019/07/29 1,130 1,179 1,117 1,162 417,100
2019/07/26 1,174 1,174 1,111 1,137 472,900
2019/07/25 1,187 1,192 1,159 1,178 280,000
2019/07/24 1,195 1,211 1,175 1,186 354,400
2019/07/23 1,173 1,206 1,162 1,202 412,300
2019/07/22 1,181 1,208 1,171 1,173 294,100
2019/07/19 1,180 1,212 1,175 1,193 455,200
2019/07/18 1,202 1,227 1,157 1,172 807,000
2019/07/17 1,288 1,290 1,195 1,199 1,173,800
2019/07/16 1,348 1,348 1,291 1,292 697,500
2019/07/12 1,417 1,418 1,360 1,360 419,500
2019/07/11 1,444 1,444 1,390 1,396 415,300
2019/07/10 1,379 1,442 1,338 1,433 610,500
2019/07/09 1,479 1,479 1,386 1,391 652,100
2019/07/08 1,489 1,511 1,458 1,492 324,500
2019/07/05 1,500 1,508 1,470 1,500 239,700
2019/07/04 1,481 1,493 1,448 1,476 259,600
2019/07/03 1,511 1,534 1,474 1,480 234,300
2019/07/02 1,499 1,530 1,488 1,525 258,300
2019/07/01 1,472 1,514 1,431 1,513 653,800
2019/06/28 1,494 1,504 1,439 1,452 262,000
2019/06/27 1,447 1,496 1,431 1,491 518,100
2019/06/26 1,446 1,492 1,433 1,446 359,000
2019/06/25 1,493 1,506 1,452 1,453 296,300
2019/06/24 1,490 1,532 1,471 1,500 288,300
2019/06/21 1,513 1,571 1,497 1,500 758,700
2019/06/20 1,484 1,487 1,444 1,483 357,900
2019/06/19 1,561 1,571 1,468 1,487 658,600
2019/06/18 1,620 1,630 1,521 1,539 553,000
2019/06/17 1,605 1,621 1,575 1,605 432,600
2019/06/14 1,510 1,615 1,510 1,590 756,300
2019/06/13 1,534 1,583 1,501 1,511 528,400
2019/06/12 1,513 1,550 1,490 1,533 501,800
2019/06/11 1,477 1,543 1,449 1,532 680,200
2019/06/10 1,405 1,491 1,405 1,478 803,800
2019/06/07 1,339 1,418 1,313 1,389 506,700
2019/06/06 1,365 1,375 1,315 1,319 415,800
2019/06/05 1,463 1,470 1,381 1,384 352,700
2019/06/04 1,407 1,445 1,397 1,425 242,600
2019/06/03 1,395 1,445 1,388 1,411 408,000
2019/05/31 1,386 1,433 1,351 1,425 558,100
2019/05/30 1,370 1,406 1,363 1,391 420,900
2019/05/29 1,401 1,430 1,374 1,384 901,700
2019/05/28 1,475 1,475 1,403 1,436 589,400
2019/05/27 1,485 1,505 1,383 1,485 905,700
2019/05/24 1,552 1,560 1,476 1,482 922,800
2019/05/23 1,622 1,634 1,559 1,584 597,500
2019/05/22 1,725 1,727 1,626 1,627 467,000
2019/05/21 1,745 1,746 1,674 1,732 470,800
2019/05/20 1,701 1,821 1,701 1,772 688,700
2019/05/17 1,632 1,747 1,626 1,717 631,000
2019/05/16 1,599 1,611 1,569 1,592 214,600
2019/05/15 1,519 1,625 1,471 1,620 545,800
2019/05/14 1,572 1,595 1,476 1,489 749,800
2019/05/13 1,735 1,739 1,596 1,603 771,600
2019/05/10 1,543 1,855 1,533 1,750 2,240,100
2019/05/09 1,670 1,679 1,552 1,580 570,700
2019/05/08 1,736 1,740 1,670 1,700 389,700
2019/05/07 1,694 1,762 1,683 1,752 448,500
2019/04/26 1,690 1,745 1,662 1,743 486,700
2019/04/25 1,654 1,700 1,642 1,684 413,500
2019/04/24 1,650 1,677 1,628 1,638 278,400
2019/04/23 1,670 1,672 1,612 1,666 260,800
2019/04/22 1,638 1,662 1,600 1,650 205,500
2019/04/19 1,695 1,695 1,647 1,662 206,300
2019/04/18 1,717 1,733 1,658 1,669 230,000
2019/04/17 1,675 1,716 1,671 1,703 333,700
2019/04/16 1,639 1,686 1,611 1,675 352,200
2019/04/15 1,594 1,655 1,568 1,655 341,900
2019/04/12 1,630 1,645 1,559 1,561 380,900
2019/04/11 1,638 1,649 1,597 1,637 355,400
2019/04/10 1,653 1,669 1,613 1,629 543,300
2019/04/09 1,822 1,822 1,645 1,653 1,350,400
2019/04/08 1,816 1,833 1,778 1,823 358,200
2019/04/05 1,771 1,802 1,723 1,799 434,100
2019/04/04 1,730 1,790 1,726 1,748 384,400
2019/04/03 1,789 1,838 1,737 1,746 706,400
2019/04/02 1,710 1,887 1,710 1,772 2,578,300
2019/04/01 1,582 1,637 1,577 1,631 427,300
2019/03/29 1,505 1,554 1,480 1,550 527,000
2019/03/28 1,475 1,518 1,462 1,510 416,900
2019/03/27 1,558 1,582 1,460 1,488 583,500
2019/03/26 1,497 1,558 1,477 1,558 350,400
2019/03/25 1,467 1,508 1,460 1,505 292,700
2019/03/22 1,568 1,585 1,504 1,517 269,100
2019/03/20 1,596 1,608 1,558 1,569 298,000
2019/03/19 1,591 1,609 1,550 1,601 403,900
2019/03/18 1,601 1,638 1,582 1,588 407,300
2019/03/15 1,567 1,616 1,567 1,575 437,400
2019/03/14 1,615 1,632 1,547 1,574 466,600
2019/03/13 1,670 1,698 1,580 1,589 641,800
2019/03/12 1,722 1,730 1,642 1,660 1,178,400
2019/03/11 1,586 1,700 1,572 1,688 1,379,200
2019/03/08 1,525 1,589 1,522 1,569 773,100
2019/03/07 1,492 1,593 1,463 1,551 1,045,000
2019/03/06 1,429 1,500 1,423 1,495 551,900
2019/03/05 1,441 1,456 1,383 1,413 529,600
2019/03/04 1,438 1,477 1,430 1,471 310,700
2019/03/01 1,455 1,475 1,434 1,441 306,600
2019/02/28 1,443 1,464 1,412 1,434 470,600
2019/02/27 1,512 1,539 1,436 1,458 750,600
2019/02/26 1,424 1,496 1,423 1,492 493,800
2019/02/25 1,434 1,482 1,408 1,427 584,800
2019/02/22 1,370 1,433 1,364 1,420 638,400
2019/02/21 1,343 1,388 1,336 1,384 533,400
2019/02/20 1,341 1,353 1,330 1,339 287,700
2019/02/19 1,303 1,348 1,293 1,333 598,700
2019/02/18 1,160 1,328 1,160 1,314 1,563,800
2019/02/15 1,222 1,222 1,100 1,150 946,900
2019/02/14 1,175 1,212 1,169 1,212 284,100
2019/02/13 1,163 1,189 1,157 1,177 208,500
2019/02/12 1,115 1,144 1,112 1,137 180,200
2019/02/08 1,142 1,158 1,106 1,121 249,200
2019/02/07 1,218 1,220 1,146 1,155 327,400
2019/02/06 1,199 1,244 1,179 1,219 353,200
2019/02/05 1,154 1,245 1,154 1,199 497,600
2019/02/04 1,120 1,216 1,088 1,147 672,000
2019/02/01 1,130 1,172 1,127 1,141 221,800
2019/01/31 1,141 1,153 1,099 1,134 483,100
2019/01/30 1,185 1,187 1,112 1,115 255,300
2019/01/29 1,151 1,184 1,135 1,181 134,700
2019/01/28 1,207 1,210 1,152 1,154 142,800
2019/01/25 1,170 1,213 1,155 1,195 263,200
2019/01/24 1,227 1,232 1,165 1,182 269,200
2019/01/23 1,185 1,238 1,176 1,225 342,000
2019/01/22 1,200 1,218 1,172 1,188 240,700
2019/01/21 1,149 1,200 1,140 1,200 476,800
2019/01/18 1,088 1,148 1,066 1,126 441,000
2019/01/17 1,082 1,090 1,051 1,084 347,000
2019/01/16 1,161 1,164 1,078 1,092 496,100
2019/01/15 1,167 1,193 1,146 1,161 333,200
2019/01/11 1,193 1,200 1,145 1,166 325,800
2019/01/10 1,164 1,208 1,139 1,191 416,400
2019/01/09 1,222 1,225 1,164 1,170 284,700
2019/01/08 1,174 1,218 1,160 1,204 280,500
2019/01/07 1,195 1,248 1,172 1,179 620,100
2019/01/04 1,116 1,172 1,116 1,146 422,300

このページの先頭へ