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
2020/12/30 943 956 907 940 2,147,200
2020/12/29 899 983 897 958 2,746,000
2020/12/28 861 907 852 895 1,464,900
2020/12/25 848 880 833 867 1,637,500
2020/12/24 791 865 789 860 2,862,700
2020/12/23 757 796 735 789 2,473,600
2020/12/22 803 808 744 757 1,883,200
2020/12/21 840 846 797 802 1,569,500
2020/12/18 838 844 810 840 1,432,200
2020/12/17 856 876 823 841 1,669,800
2020/12/16 877 884 843 849 1,804,000
2020/12/15 909 922 881 891 1,556,400
2020/12/14 934 955 906 909 1,821,400
2020/12/11 902 935 894 919 1,867,100
2020/12/10 902 943 893 910 2,407,100
2020/12/09 854 964 850 947 3,597,900
2020/12/08 850 886 842 864 1,389,300
2020/12/07 900 912 836 868 2,545,200
2020/12/04 832 875 820 865 3,053,400
2020/12/03 801 840 778 840 1,978,100
2020/12/02 813 820 782 798 1,782,100
2020/12/01 788 833 785 801 2,817,400
2020/11/30 786 810 755 786 2,849,400
2020/11/27 700 808 696 782 5,356,500
2020/11/26 651 702 641 701 2,286,200
2020/11/25 675 698 654 660 2,029,300
2020/11/24 663 691 645 655 2,278,400
2020/11/20 639 645 616 643 792,900
2020/11/19 670 671 625 642 1,653,300
2020/11/18 683 691 674 680 708,400
2020/11/17 693 704 678 689 713,800
2020/11/16 679 695 667 694 931,200
2020/11/13 714 715 662 679 2,085,000
2020/11/12 784 786 726 742 1,682,700
2020/11/11 750 776 740 776 1,429,100
2020/11/10 751 765 726 736 1,342,800
2020/11/09 723 735 688 733 1,510,000
2020/11/06 718 731 701 715 1,150,700
2020/11/05 696 709 674 707 1,424,300
2020/11/04 711 724 692 710 1,190,800
2020/11/02 674 689 662 685 999,600
2020/10/30 696 696 661 664 1,791,000
2020/10/29 688 706 672 704 1,023,300
2020/10/28 730 730 693 704 1,384,100
2020/10/27 715 732 701 730 758,200
2020/10/26 753 755 726 730 808,600
2020/10/23 769 771 740 762 767,400
2020/10/22 775 780 755 762 688,700
2020/10/21 780 802 767 780 658,600
2020/10/20 785 790 765 780 407,900
2020/10/19 770 790 744 785 767,500
2020/10/16 791 801 749 760 1,006,000
2020/10/15 828 828 784 798 802,500
2020/10/14 803 835 793 828 790,700
2020/10/13 824 834 796 803 905,800
2020/10/12 812 824 797 820 444,700
2020/10/09 785 817 771 812 777,300
2020/10/08 800 806 777 788 627,300
2020/10/07 789 805 778 794 660,900
2020/10/06 792 807 763 788 897,600
2020/10/05 748 792 747 792 867,900
2020/10/02 718 780 712 758 1,572,200
2020/09/30 814 818 710 722 3,399,600
2020/09/29 840 870 826 827 1,988,800
2020/09/28 931 935 905 935 592,700
2020/09/25 922 935 895 925 927,500
2020/09/24 930 958 903 908 1,194,400
2020/09/23 930 944 901 933 906,400
2020/09/18 911 940 908 937 837,000
2020/09/17 958 970 908 908 1,493,300
2020/09/16 867 975 865 967 2,278,800
2020/09/15 835 872 825 871 965,000
2020/09/14 823 839 810 835 685,200
2020/09/11 809 819 786 815 612,500
2020/09/10 820 831 798 806 706,300
2020/09/09 805 824 795 820 536,200
2020/09/08 818 831 803 815 601,800
2020/09/07 825 846 796 807 1,398,300
2020/09/04 833 857 821 840 1,346,400
2020/09/03 899 904 863 875 833,800
2020/09/02 865 892 857 876 912,100
2020/09/01 855 855 823 850 1,175,700
2020/08/31 875 888 857 860 861,900
2020/08/28 876 891 844 868 1,523,100
2020/08/27 864 893 857 876 1,220,400
2020/08/26 886 906 838 864 1,679,400
2020/08/25 852 898 851 885 1,707,400
2020/08/24 830 858 821 824 1,179,600
2020/08/21 838 848 808 830 1,647,300
2020/08/20 897 898 827 840 2,071,300
2020/08/19 885 906 873 897 802,200
2020/08/18 882 907 871 890 1,362,000
2020/08/17 955 976 884 890 2,079,000
2020/08/14 843 994 840 962 4,896,200
2020/08/13 1,001 1,006 935 963 2,373,800
2020/08/12 981 1,030 973 1,005 2,272,300
2020/08/11 929 1,007 920 981 2,686,000
2020/08/07 923 963 896 929 3,321,100
2020/08/06 886 944 839 935 3,847,700
2020/08/05 822 932 816 895 6,647,500
2020/08/04 777 838 752 837 3,276,300
2020/08/03 682 775 680 775 3,157,400
2020/07/31 682 688 662 675 1,210,800
2020/07/30 685 711 674 692 1,259,900
2020/07/29 670 692 661 680 1,269,100
2020/07/28 713 740 671 674 2,072,100
2020/07/27 710 715 701 708 1,002,900
2020/07/22 713 729 696 725 1,178,300
2020/07/21 699 723 688 709 1,336,500
2020/07/20 714 723 687 701 732,500
2020/07/17 705 723 686 710 1,121,200
2020/07/16 695 725 675 720 1,508,900
2020/07/15 695 729 686 690 1,590,600
2020/07/14 706 708 674 685 1,572,200
2020/07/13 727 739 703 714 1,143,000
2020/07/10 740 750 693 711 1,594,900
2020/07/09 785 809 736 736 1,387,400
2020/07/08 784 803 757 782 1,362,200
2020/07/07 757 805 750 796 1,999,500
2020/07/06 754 762 735 750 1,055,100
2020/07/03 721 771 721 734 1,179,400
2020/07/02 761 784 714 725 1,991,000
2020/07/01 803 808 767 774 934,500
2020/06/30 815 828 783 797 1,795,000
2020/06/29 786 808 747 771 1,293,900
2020/06/26 803 810 781 789 1,227,900
2020/06/25 764 803 760 771 1,260,900
2020/06/24 774 829 771 780 1,443,700
2020/06/23 790 861 777 782 4,781,700
2020/06/22 706 786 693 770 2,468,900
2020/06/19 735 749 710 716 1,379,700
2020/06/18 750 750 715 730 1,496,100
2020/06/17 727 774 691 724 3,658,800
2020/06/16 707 747 697 747 1,893,800
2020/06/15 790 825 647 647 4,534,800
2020/06/12 760 832 743 797 3,835,200
2020/06/11 797 940 790 850 8,247,900
2020/06/10 765 827 761 819 3,297,800
2020/06/09 825 840 755 802 6,600,200
2020/06/08 700 770 700 770 2,686,000
2020/06/05 687 700 606 670 12,452,100
2020/06/04 601 667 601 667 4,766,600
2020/06/03 510 567 510 567 9,620,600
2020/06/02 466 502 466 487 4,632,900
2020/06/01 461 484 453 466 2,870,000
2020/05/29 452 467 451 463 3,055,300
2020/05/28 456 520 450 472 10,568,700
2020/05/27 462 465 438 442 3,083,700
2020/05/26 477 484 433 454 7,393,800
2020/05/25 402 473 402 473 6,392,400
2020/05/22 386 407 379 393 2,731,100
2020/05/21 387 405 377 384 2,444,900
2020/05/20 370 394 367 388 2,289,900
2020/05/19 350 387 350 380 3,382,400
2020/05/18 349 349 326 339 2,621,700
2020/05/15 383 391 342 356 3,911,700
2020/05/14 405 422 376 382 3,308,600
2020/05/13 398 408 388 400 2,067,500
2020/05/12 425 425 392 410 3,204,500
2020/05/11 381 428 380 426 4,165,000
2020/05/08 362 372 348 371 2,423,000
2020/05/07 339 364 336 363 1,903,200
2020/05/01 350 352 327 333 2,811,500
2020/04/30 366 381 356 364 3,392,300
2020/04/28 338 357 330 334 2,170,900
2020/04/27 318 338 311 335 1,869,100
2020/04/24 327 332 308 309 1,482,300
2020/04/23 310 330 295 330 2,124,900
2020/04/22 308 315 301 304 1,391,500
2020/04/21 354 355 315 316 3,491,300
2020/04/20 329 359 329 358 2,395,100
2020/04/17 327 346 323 329 2,179,200
2020/04/16 317 324 307 319 1,474,100
2020/04/15 326 333 322 323 1,188,500
2020/04/14 316 332 313 324 1,490,000
2020/04/13 322 331 316 317 1,269,100
2020/04/10 335 347 313 322 2,071,200
2020/04/09 320 339 311 327 2,425,300
2020/04/08 300 328 289 325 3,111,200
2020/04/07 292 311 282 296 3,009,900
2020/04/06 288 291 262 286 2,928,600
2020/04/03 312 318 287 288 2,641,900
2020/04/02 327 334 311 319 2,202,900
2020/04/01 351 355 328 330 2,941,000
2020/03/31 355 372 344 356 2,588,700
2020/03/30 373 392 353 355 2,668,800
2020/03/27 400 416 370 393 3,140,800
2020/03/26 442 442 410 410 2,212,100
2020/03/25 479 490 446 490 2,625,800
2020/03/24 390 427 384 419 2,344,400
2020/03/23 375 399 359 382 2,290,900
2020/03/19 441 452 395 399 2,701,400
2020/03/18 451 466 420 429 2,478,300
2020/03/17 410 467 410 453 3,537,300
2020/03/16 454 483 435 440 2,533,100
2020/03/13 448 476 408 453 3,817,200
2020/03/12 522 535 468 488 3,704,500
2020/03/11 602 633 538 538 2,650,800
2020/03/10 554 630 513 622 3,346,600
2020/03/09 648 655 582 582 2,174,600
2020/03/06 676 693 671 682 1,237,000
2020/03/05 707 713 678 686 1,080,900
2020/03/04 665 705 661 697 1,592,300
2020/03/03 709 715 673 678 2,188,200
2020/03/02 618 695 609 679 2,491,000
2020/02/28 642 662 620 628 2,281,000
2020/02/27 704 705 665 670 1,949,100
2020/02/26 752 755 704 711 1,865,400
2020/02/25 720 765 720 753 1,531,600
2020/02/21 743 784 742 780 1,458,700
2020/02/20 748 782 733 745 2,513,300
2020/02/19 766 777 726 748 2,157,900
2020/02/18 802 807 752 781 1,837,500
2020/02/17 815 842 793 795 1,767,900
2020/02/14 838 905 799 820 4,210,100
2020/02/13 780 821 772 811 2,292,600
2020/02/12 783 792 761 787 1,486,500
2020/02/10 768 786 757 779 1,310,100
2020/02/07 770 788 754 773 2,307,900
2020/02/06 774 801 742 756 3,883,700
2020/02/05 590 808 590 798 26,806,900
2020/02/04 894 959 735 735 4,679,000
2020/02/03 871 908 865 885 1,841,800
2020/01/31 858 910 858 904 2,037,300
2020/01/30 888 904 844 863 2,056,300
2020/01/29 851 896 851 885 1,977,000
2020/01/28 820 884 813 880 3,536,500
2020/01/27 871 889 833 833 2,637,800
2020/01/24 910 929 902 916 2,103,300
2020/01/23 941 956 912 917 2,628,800
2020/01/22 985 1,009 956 962 2,012,200
2020/01/21 997 1,025 952 1,010 3,550,400
2020/01/20 1,071 1,073 997 999 3,152,600
2020/01/17 1,116 1,131 1,081 1,086 3,546,400
2020/01/16 1,139 1,177 1,113 1,142 4,017,100
2020/01/15 1,060 1,184 1,042 1,141 9,323,000
2020/01/14 1,020 1,043 1,009 1,041 1,767,000
2020/01/10 1,011 1,020 997 1,000 1,313,500
2020/01/09 1,025 1,045 1,010 1,020 1,772,900
2020/01/08 1,020 1,023 973 996 2,543,400
2020/01/07 1,019 1,064 1,014 1,033 2,713,600
2020/01/06 1,002 1,023 985 1,010 1,271,500

このページの先頭へ