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
2026/06/15 215 224 203 203 2,055,700
2026/06/12 240 245 200 207 4,852,900
2026/06/11 235 237 222 232 2,654,300
2026/06/10 244 249 235 242 2,096,400
2026/06/09 274 281 240 243 2,970,800
2026/06/08 290 291 260 267 4,509,600
2026/06/05 306 322 303 306 3,075,500
2026/06/04 310 316 292 314 2,596,300
2026/06/03 305 318 302 309 2,500,600
2026/06/02 299 309 287 301 3,763,100
2026/06/01 285 297 274 291 3,100,800
2026/05/29 299 309 287 289 2,899,400
2026/05/28 304 310 292 302 3,020,200
2026/05/27 317 333 310 316 3,082,100
2026/05/26 336 336 302 310 3,654,500
2026/05/25 346 349 320 337 4,936,600
2026/05/22 330 362 327 341 6,184,000
2026/05/21 302 335 301 324 5,868,200
2026/05/20 321 324 290 299 4,716,500
2026/05/19 289 320 285 316 5,669,000
2026/05/18 272 282 266 282 1,783,400
2026/05/15 277 289 271 278 3,152,100
2026/05/14 265 288 263 278 4,075,900
2026/05/13 246 261 242 260 3,219,100
2026/05/12 244 257 238 252 3,083,200
2026/05/11 239 249 236 236 2,329,500
2026/05/08 235 235 228 231 1,666,500
2026/05/07 233 244 229 235 2,119,000
2026/05/01 231 233 225 230 1,347,900
2026/04/30 219 232 216 228 1,677,800
2026/04/28 233 235 219 224 2,212,300
2026/04/27 231 234 223 226 1,542,000
2026/04/24 226 235 222 232 1,361,600
2026/04/23 232 235 226 228 1,894,800
2026/04/22 223 237 220 237 1,594,200
2026/04/21 232 233 224 226 1,479,200
2026/04/20 229 234 223 229 1,861,900
2026/04/17 228 229 216 223 2,929,800
2026/04/16 232 245 228 229 2,567,800
2026/04/15 235 241 226 231 2,454,600
2026/04/14 248 259 234 238 4,201,600
2026/04/13 228 248 226 244 4,488,700
2026/04/10 279 279 234 236 8,537,300
2026/04/09 270 283 259 282 6,477,900
2026/04/08 245 265 244 262 4,044,100
2026/04/07 250 251 237 242 3,990,300
2026/04/06 241 256 238 256 3,902,900
2026/04/03 233 246 230 240 3,404,800
2026/03/27 214 230 210 220 4,250,800
2026/03/26 213 216 206 210 2,669,000
2026/03/25 196 208 190 206 2,242,500
2026/03/24 191 196 184 193 1,806,300
2026/03/23 172 192 170 187 3,197,000
2026/03/19 200 205 187 189 2,050,300
2026/03/18 199 207 196 200 2,987,300
2026/03/17 190 209 188 198 6,834,600
2026/03/16 184 188 180 182 1,450,100
2026/03/13 178 194 177 187 2,108,300
2026/03/12 186 187 175 177 1,505,300
2026/03/11 184 189 179 185 2,557,700
2026/03/10 167 179 166 179 2,410,500
2026/03/09 161 162 153 159 1,914,600
2026/03/06 165 170 163 168 1,242,500
2026/03/05 164 169 162 164 1,383,300
2026/03/04 165 166 151 155 2,387,900
2026/03/03 177 178 169 169 1,660,900
2026/03/02 173 180 168 177 1,824,000
2026/02/27 168 180 166 180 1,599,100
2026/02/26 175 177 169 170 1,381,100
2026/02/25 175 177 171 173 936,000
2026/02/24 169 176 168 173 915,900
2026/02/20 172 173 167 171 901,200
2026/02/19 178 178 169 171 1,377,100
2026/02/18 174 179 169 178 1,746,800
2026/02/17 171 174 169 173 987,900
2026/02/16 171 173 165 170 1,228,800
2026/02/13 176 179 171 172 1,345,600
2026/02/12 180 183 175 177 2,172,200
2026/02/10 170 177 168 176 1,774,200
2026/02/09 178 178 162 166 2,115,300
2026/02/06 180 180 170 176 2,216,300
2026/02/05 180 189 178 180 3,010,200
2026/02/04 176 179 170 179 3,180,600
2026/02/03 172 179 169 174 5,756,200
2026/02/02 167 171 158 158 1,689,200
2026/01/30 160 171 157 169 2,021,900
2026/01/29 154 159 150 159 907,000
2026/01/28 153 154 151 153 964,000
2026/01/27 153 159 153 153 1,218,500
2026/01/26 160 160 151 153 2,331,800
2026/01/23 170 170 161 163 1,056,100
2026/01/22 170 177 161 166 3,286,700
2026/01/21 161 172 158 170 1,406,400
2026/01/20 169 172 165 165 1,083,000
2026/01/19 170 172 164 171 1,373,900
2026/01/16 171 178 168 173 2,282,800
2026/01/15 160 171 156 171 2,688,700
2026/01/14 164 165 159 160 2,485,400
2026/01/13 157 169 156 168 3,380,600
2026/01/09 158 162 152 153 1,481,000
2026/01/08 158 163 154 155 1,668,300
2026/01/07 156 161 154 157 1,231,800
2026/01/06 149 162 149 154 2,114,900
2026/01/05 152 153 148 148 932,600

このページの先頭へ