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
2021/12/30 774 803 758 799 864,100
2021/12/29 744 782 739 781 685,800
2021/12/28 744 750 734 743 701,900
2021/12/27 758 758 730 737 1,001,100
2021/12/24 761 774 753 755 677,800
2021/12/23 759 761 738 746 644,500
2021/12/22 743 751 718 744 1,172,400
2021/12/21 755 758 733 741 1,110,800
2021/12/20 768 769 743 752 1,100,100
2021/12/17 774 791 771 783 493,900
2021/12/16 801 801 783 786 679,900
2021/12/15 768 789 762 784 704,800
2021/12/14 766 773 744 761 1,420,500
2021/12/13 800 804 780 781 502,500
2021/12/10 804 807 783 792 995,100
2021/12/09 827 837 815 819 745,100
2021/12/08 830 845 811 837 950,200
2021/12/07 801 806 786 801 1,008,300
2021/12/06 813 813 771 792 1,032,300
2021/12/03 810 817 791 813 1,124,300
2021/12/02 818 825 789 796 1,684,600
2021/12/01 831 842 791 837 1,313,500
2021/11/30 871 871 829 829 1,349,400
2021/11/29 868 884 839 851 2,252,300
2021/11/26 895 917 889 898 1,286,700
2021/11/25 918 929 896 896 1,142,900
2021/11/24 939 943 896 910 1,922,900
2021/11/22 972 976 941 950 1,388,700
2021/11/19 1,049 1,064 971 972 2,562,800
2021/11/18 1,047 1,078 1,021 1,036 3,699,400
2021/11/17 963 1,055 961 1,038 5,803,300
2021/11/16 905 948 866 945 4,690,000
2021/11/15 941 965 921 940 1,714,800
2021/11/12 902 948 873 934 2,438,600
2021/11/11 921 930 851 872 2,910,900
2021/11/10 930 957 914 934 1,723,200
2021/11/09 927 942 921 927 863,000
2021/11/08 931 944 922 929 795,200
2021/11/05 944 949 905 934 1,231,900
2021/11/04 945 954 934 935 750,700
2021/11/02 940 950 920 935 761,400
2021/11/01 896 952 894 936 1,478,000
2021/10/29 855 911 855 911 2,395,900
2021/10/28 921 922 844 864 2,628,200
2021/10/27 942 977 924 940 1,345,300
2021/10/26 918 940 907 931 932,400
2021/10/25 896 906 884 906 924,700
2021/10/22 919 923 901 911 1,311,700
2021/10/21 925 963 924 931 1,214,300
2021/10/20 923 955 919 940 1,170,700
2021/10/19 941 952 908 921 1,121,700
2021/10/18 935 940 911 929 1,019,600
2021/10/15 894 928 874 927 1,940,400
2021/10/14 829 885 826 880 1,586,200
2021/10/13 835 835 803 820 1,128,800
2021/10/12 852 862 835 842 808,200
2021/10/11 833 859 826 855 875,600
2021/10/08 878 880 825 834 1,388,600
2021/10/07 849 874 842 866 1,284,200
2021/10/06 839 870 828 843 1,651,700
2021/10/05 797 829 787 824 1,759,100
2021/10/04 832 843 798 810 1,640,600
2021/10/01 837 854 824 839 1,343,100
2021/09/30 872 874 840 857 1,415,200
2021/09/29 861 884 851 878 1,199,400
2021/09/28 898 898 860 879 1,260,600
2021/09/27 903 911 881 891 1,071,300
2021/09/24 938 939 900 904 1,716,700
2021/09/22 903 925 880 917 1,579,900
2021/09/21 932 935 882 900 2,361,000
2021/09/17 995 995 941 957 1,942,100
2021/09/16 994 1,000 956 980 2,954,500
2021/09/15 992 1,034 982 990 4,606,600
2021/09/14 1,030 1,044 959 999 8,355,800
2021/09/13 931 939 913 925 1,698,900
2021/09/10 878 941 875 938 3,792,600
2021/09/09 870 895 863 871 1,484,500
2021/09/08 895 898 875 882 1,383,300
2021/09/07 885 898 865 887 1,666,100
2021/09/06 887 902 860 885 2,127,600
2021/09/03 884 904 838 868 2,495,100
2021/09/02 884 895 861 876 1,951,800
2021/09/01 847 903 839 897 3,668,800
2021/08/31 785 849 781 841 1,987,300
2021/08/30 824 828 785 793 1,624,500
2021/08/27 851 853 803 811 2,082,600
2021/08/26 813 865 810 854 2,586,800
2021/08/25 817 844 802 806 2,535,500
2021/08/24 795 817 788 814 2,291,400
2021/08/23 740 797 732 788 2,019,800
2021/08/20 720 745 713 731 1,563,300
2021/08/19 733 765 724 727 3,095,100
2021/08/18 655 752 655 748 3,617,300
2021/08/17 637 660 634 652 2,404,800
2021/08/16 651 653 604 631 4,215,300
2021/08/13 663 669 663 663 3,173,200
2021/08/12 794 818 774 813 2,641,800
2021/08/11 770 800 765 790 1,796,000
2021/08/10 790 794 746 758 1,981,600
2021/08/06 790 799 773 797 1,159,500
2021/08/05 782 795 778 793 1,114,700
2021/08/04 785 792 768 786 1,310,100
2021/08/03 792 814 778 785 1,717,100
2021/08/02 775 786 761 785 1,188,300
2021/07/30 759 780 755 766 1,230,500
2021/07/29 776 784 748 774 2,648,000
2021/07/28 790 808 776 779 1,938,100
2021/07/27 769 818 769 805 3,473,900
2021/07/26 731 765 724 759 2,157,600
2021/07/21 731 746 704 714 1,433,200
2021/07/20 713 753 710 725 1,596,500
2021/07/19 739 749 700 728 1,906,700
2021/07/16 732 759 726 749 1,863,000
2021/07/15 731 741 719 732 2,019,700
2021/07/14 694 740 686 733 3,040,000
2021/07/13 650 703 642 701 2,704,800
2021/07/12 613 654 613 650 2,181,900
2021/07/09 575 604 568 603 1,608,100
2021/07/08 595 605 584 584 978,300
2021/07/07 604 607 591 601 1,051,500
2021/07/06 617 621 606 613 699,100
2021/07/05 619 626 615 620 515,900
2021/07/02 617 625 614 622 425,000
2021/07/01 635 636 613 613 983,900
2021/06/30 646 652 636 636 481,300
2021/06/29 640 644 633 640 567,300
2021/06/28 645 653 642 644 380,500
2021/06/25 650 655 641 648 476,500
2021/06/24 643 658 637 640 943,100
2021/06/23 637 652 633 645 976,800
2021/06/22 609 640 601 637 1,387,000
2021/06/21 589 598 573 592 1,190,700
2021/06/18 635 635 607 608 1,262,100
2021/06/17 619 635 611 631 1,067,900
2021/06/16 633 633 615 619 913,200
2021/06/15 630 637 628 629 449,300
2021/06/14 639 643 627 631 634,300
2021/06/11 660 663 632 640 1,220,500
2021/06/10 668 675 652 662 655,200
2021/06/09 655 678 651 666 882,800
2021/06/08 660 664 649 656 636,000
2021/06/07 635 651 633 650 784,900
2021/06/04 635 639 611 628 1,178,200
2021/06/03 652 655 635 635 788,200
2021/06/02 639 653 631 648 696,700
2021/06/01 642 648 632 641 545,100
2021/05/31 650 660 637 639 652,600
2021/05/28 651 663 642 654 645,700
2021/05/27 660 660 640 641 825,600
2021/05/26 681 683 659 661 846,400
2021/05/25 675 690 670 685 674,600
2021/05/24 684 695 674 675 673,800
2021/05/21 693 704 684 689 919,800
2021/05/20 680 695 677 694 689,000
2021/05/19 660 685 658 681 796,200
2021/05/18 642 674 632 674 1,279,500
2021/05/17 673 694 638 642 1,805,200
2021/05/14 640 682 610 671 2,294,400
2021/05/13 651 653 616 616 2,429,500
2021/05/12 676 691 655 664 1,735,100
2021/05/11 711 714 671 675 1,613,800
2021/05/10 730 732 702 719 979,700
2021/05/07 704 710 694 706 810,900
2021/05/06 701 707 693 698 891,700
2021/04/30 720 724 693 693 1,508,100
2021/04/28 716 738 708 723 2,149,000
2021/04/27 698 727 695 724 1,732,400
2021/04/26 705 714 696 698 1,108,800
2021/04/23 681 711 680 704 1,351,200
2021/04/22 675 691 672 680 1,058,100
2021/04/21 675 683 658 662 1,718,400
2021/04/20 698 698 685 691 853,900
2021/04/19 705 714 699 704 923,200
2021/04/16 699 708 691 707 757,000
2021/04/15 706 718 699 703 1,419,700
2021/04/14 710 715 705 707 1,499,700
2021/04/13 701 713 693 706 1,967,100
2021/04/12 700 704 696 700 892,200
2021/04/09 697 705 687 696 1,763,700
2021/04/08 737 743 676 683 4,668,900
2021/04/07 758 778 741 750 1,872,400
2021/04/06 791 797 756 756 1,333,400
2021/04/05 805 816 783 786 1,403,200
2021/04/02 783 803 776 801 1,336,700
2021/04/01 755 790 755 778 1,197,800
2021/03/31 738 759 732 754 1,264,000
2021/03/30 713 754 713 744 1,796,400
2021/03/29 768 803 762 771 1,450,200
2021/03/26 740 782 738 779 1,758,200
2021/03/25 733 742 706 726 1,314,700
2021/03/24 750 757 728 729 1,549,900
2021/03/23 804 806 765 765 1,675,200
2021/03/22 796 807 780 803 1,120,300
2021/03/19 820 821 786 798 2,060,000
2021/03/18 800 827 790 826 2,119,900
2021/03/17 757 790 750 787 2,268,300
2021/03/16 757 766 744 757 1,573,900
2021/03/15 762 767 750 758 1,224,800
2021/03/12 799 804 759 762 2,443,500
2021/03/11 779 796 765 775 1,171,100
2021/03/10 779 782 754 767 807,000
2021/03/09 755 773 746 764 1,067,000
2021/03/08 788 788 741 745 1,252,200
2021/03/05 789 793 743 767 1,683,900
2021/03/04 800 824 776 785 2,134,400
2021/03/03 807 837 794 835 1,591,200
2021/03/02 812 821 773 812 1,823,100
2021/03/01 770 810 764 808 1,143,700
2021/02/26 758 773 743 758 1,350,300
2021/02/25 763 794 746 783 1,406,600
2021/02/24 797 797 743 749 2,170,800
2021/02/22 807 823 788 792 1,292,500
2021/02/19 833 834 774 796 2,026,200
2021/02/18 841 875 800 818 2,345,900
2021/02/17 869 877 822 829 2,742,300
2021/02/16 958 983 860 873 6,962,300
2021/02/15 986 1,054 979 1,046 2,112,000
2021/02/12 1,032 1,060 1,018 1,040 619,600
2021/02/10 980 1,057 977 1,047 1,250,400
2021/02/09 995 1,033 975 992 1,697,000
2021/02/08 965 996 933 992 2,186,900
2021/02/05 1,021 1,052 945 960 3,155,600
2021/02/04 1,049 1,049 1,009 1,033 868,100
2021/02/03 1,057 1,080 1,033 1,047 835,000
2021/02/02 1,055 1,093 1,007 1,058 1,670,600
2021/02/01 1,053 1,078 990 1,041 2,334,300
2021/01/29 1,201 1,203 998 1,010 4,508,500
2021/01/28 1,124 1,290 1,121 1,225 4,187,200
2021/01/27 1,075 1,157 1,070 1,154 1,904,700
2021/01/26 1,075 1,107 1,060 1,068 1,027,900
2021/01/25 1,061 1,082 1,037 1,076 670,100
2021/01/22 1,021 1,057 1,005 1,052 867,500
2021/01/21 1,060 1,070 1,028 1,033 821,500
2021/01/20 1,051 1,059 1,016 1,045 883,200
2021/01/19 1,021 1,048 1,013 1,043 902,000
2021/01/18 1,009 1,016 995 1,010 1,115,600
2021/01/15 1,050 1,061 1,027 1,032 1,079,200
2021/01/14 1,089 1,140 1,036 1,052 2,762,200
2021/01/13 1,019 1,093 1,007 1,070 1,936,800
2021/01/12 1,025 1,032 975 1,017 1,846,800
2021/01/08 1,064 1,076 1,006 1,033 2,189,900
2021/01/07 1,075 1,094 1,044 1,053 2,159,800
2021/01/06 1,005 1,104 1,004 1,060 3,471,800
2021/01/05 948 1,047 945 1,015 2,969,400
2021/01/04 955 959 907 957 1,680,600

このページの先頭へ