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 |