3469 (株)デュアルタップ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,011 | 1,015 | 1,011 | 1,011 | 1,800 | 1,011 |
| 2024-11-20 | 1,011 | 1,014 | 1,011 | 1,013 | 1,100 | 1,013 |
| 2024-11-19 | 1,014 | 1,014 | 1,011 | 1,012 | 2,700 | 1,012 |
| 2024-11-18 | 1,015 | 1,020 | 1,014 | 1,014 | 3,200 | 1,014 |
| 2024-11-15 | 1,015 | 1,020 | 1,015 | 1,018 | 3,700 | 1,018 |
| 2024-11-14 | 1,018 | 1,024 | 1,018 | 1,024 | 2,500 | 1,024 |
| 2024-11-13 | 1,022 | 1,022 | 1,018 | 1,020 | 2,600 | 1,020 |
| 2024-11-12 | 1,025 | 1,025 | 1,021 | 1,021 | 2,000 | 1,021 |
| 2024-11-11 | 1,021 | 1,026 | 1,021 | 1,025 | 1,800 | 1,025 |
| 2024-11-08 | 1,025 | 1,028 | 1,020 | 1,020 | 1,800 | 1,020 |
| 2024-11-07 | 1,023 | 1,028 | 1,019 | 1,019 | 3,000 | 1,019 |
| 2024-11-06 | 1,021 | 1,024 | 1,019 | 1,023 | 3,200 | 1,023 |
| 2024-11-05 | 1,025 | 1,025 | 1,021 | 1,023 | 1,800 | 1,023 |
| 2024-11-01 | 1,023 | 1,023 | 1,020 | 1,021 | 1,100 | 1,021 |
| 2024-10-31 | 1,020 | 1,023 | 1,019 | 1,020 | 2,100 | 1,020 |
| 2024-10-30 | 1,019 | 1,021 | 1,019 | 1,019 | 1,200 | 1,019 |
| 2024-10-29 | 1,019 | 1,022 | 1,019 | 1,019 | 2,000 | 1,019 |
| 2024-10-28 | 1,022 | 1,024 | 1,019 | 1,019 | 2,600 | 1,019 |
| 2024-10-25 | 1,024 | 1,024 | 1,019 | 1,019 | 3,100 | 1,019 |
| 2024-10-24 | 1,024 | 1,024 | 1,020 | 1,022 | 2,300 | 1,022 |
| 2024-10-23 | 1,024 | 1,026 | 1,022 | 1,022 | 2,800 | 1,022 |
| 2024-10-22 | 1,029 | 1,030 | 1,024 | 1,024 | 3,100 | 1,024 |
| 2024-10-21 | 1,028 | 1,029 | 1,021 | 1,028 | 2,600 | 1,028 |
| 2024-10-18 | 1,026 | 1,030 | 1,025 | 1,025 | 1,600 | 1,025 |
| 2024-10-17 | 1,030 | 1,030 | 1,025 | 1,026 | 1,500 | 1,026 |
| 2024-10-16 | 1,025 | 1,030 | 1,021 | 1,029 | 2,100 | 1,029 |
| 2024-10-15 | 1,044 | 1,044 | 1,025 | 1,025 | 3,900 | 1,025 |
| 2024-10-11 | 1,034 | 1,034 | 1,010 | 1,021 | 3,600 | 1,021 |
| 2024-10-10 | 1,030 | 1,034 | 1,025 | 1,030 | 2,400 | 1,030 |
| 2024-10-09 | 1,042 | 1,042 | 1,030 | 1,030 | 2,100 | 1,030 |
| 2024-10-08 | 1,030 | 1,039 | 1,029 | 1,039 | 2,200 | 1,039 |
| 2024-10-07 | 1,043 | 1,043 | 1,030 | 1,030 | 3,100 | 1,030 |
| 2024-10-04 | 1,040 | 1,041 | 1,030 | 1,030 | 2,500 | 1,030 |
| 2024-10-03 | 1,043 | 1,043 | 1,028 | 1,040 | 3,800 | 1,040 |
| 2024-10-02 | 1,042 | 1,042 | 1,038 | 1,042 | 2,100 | 1,042 |
| 2024-10-01 | 1,040 | 1,041 | 1,026 | 1,040 | 4,000 | 1,040 |
| 2024-09-30 | 1,007 | 1,039 | 1,007 | 1,035 | 6,500 | 1,035 |
| 2024-09-27 | 1,028 | 1,028 | 1,014 | 1,014 | 2,600 | 1,014 |
| 2024-09-26 | 1,008 | 1,014 | 1,005 | 1,014 | 3,900 | 1,014 |
| 2024-09-25 | 1,019 | 1,019 | 1,008 | 1,008 | 4,400 | 1,008 |
| 2024-09-24 | 1,022 | 1,022 | 1,015 | 1,017 | 3,400 | 1,017 |
| 2024-09-20 | 1,024 | 1,024 | 1,013 | 1,015 | 4,600 | 1,015 |
| 2024-09-19 | 1,028 | 1,035 | 1,017 | 1,019 | 4,700 | 1,019 |
| 2024-09-18 | 1,016 | 1,029 | 1,015 | 1,028 | 3,600 | 1,028 |
| 2024-09-17 | 1,018 | 1,019 | 1,010 | 1,016 | 4,000 | 1,016 |
| 2024-09-13 | 1,023 | 1,023 | 1,006 | 1,014 | 3,700 | 1,014 |
| 2024-09-12 | 1,008 | 1,022 | 1,008 | 1,012 | 3,400 | 1,012 |
| 2024-09-11 | 1,022 | 1,029 | 1,008 | 1,008 | 3,000 | 1,008 |
| 2024-09-10 | 1,031 | 1,032 | 1,019 | 1,020 | 5,000 | 1,020 |
| 2024-09-09 | 1,036 | 1,036 | 1,023 | 1,031 | 7,500 | 1,031 |
| 2024-09-06 | 1,045 | 1,052 | 1,031 | 1,036 | 3,800 | 1,036 |
| 2024-09-05 | 1,035 | 1,046 | 1,032 | 1,045 | 2,700 | 1,045 |
| 2024-09-04 | 1,041 | 1,045 | 1,030 | 1,031 | 5,300 | 1,031 |
| 2024-09-03 | 1,037 | 1,056 | 1,037 | 1,055 | 6,700 | 1,055 |
| 2024-09-02 | 1,027 | 1,044 | 1,027 | 1,042 | 4,400 | 1,042 |
| 2024-08-30 | 1,016 | 1,030 | 1,012 | 1,027 | 6,300 | 1,027 |
| 2024-08-29 | 1,008 | 1,016 | 1,001 | 1,010 | 2,500 | 1,010 |
| 2024-08-28 | 1,017 | 1,017 | 999 | 1,008 | 5,100 | 1,008 |
| 2024-08-27 | 1,010 | 1,016 | 1,007 | 1,007 | 2,400 | 1,007 |
| 2024-08-26 | 1,000 | 1,020 | 1,000 | 1,008 | 10,100 | 1,008 |
| 2024-08-23 | 995 | 1,010 | 982 | 1,000 | 10,200 | 1,000 |
| 2024-08-22 | 987 | 995 | 980 | 995 | 4,900 | 995 |
| 2024-08-21 | 991 | 991 | 977 | 986 | 2,900 | 986 |
| 2024-08-20 | 991 | 991 | 981 | 991 | 8,100 | 991 |
| 2024-08-19 | 976 | 991 | 974 | 985 | 5,100 | 985 |
| 2024-08-16 | 962 | 975 | 955 | 975 | 11,400 | 975 |
| 2024-08-15 | 955 | 974 | 955 | 962 | 6,800 | 962 |
| 2024-08-14 | 971 | 981 | 953 | 961 | 11,200 | 961 |
| 2024-08-13 | 984 | 987 | 961 | 972 | 13,200 | 972 |
| 2024-08-09 | 970 | 984 | 966 | 984 | 4,400 | 984 |
| 2024-08-08 | 979 | 980 | 969 | 970 | 5,800 | 970 |
| 2024-08-07 | 964 | 997 | 964 | 977 | 7,000 | 977 |
| 2024-08-06 | 895 | 999 | 895 | 964 | 18,100 | 964 |
| 2024-08-05 | 952 | 965 | 885 | 895 | 43,600 | 895 |
| 2024-08-02 | 1,000 | 1,001 | 975 | 979 | 29,100 | 979 |
| 2024-08-01 | 1,033 | 1,033 | 1,006 | 1,013 | 6,600 | 1,013 |
| 2024-07-31 | 1,013 | 1,038 | 1,006 | 1,033 | 6,800 | 1,033 |
| 2024-07-30 | 1,021 | 1,021 | 1,002 | 1,013 | 7,700 | 1,013 |
| 2024-07-29 | 1,040 | 1,052 | 1,021 | 1,021 | 7,600 | 1,021 |
| 2024-07-26 | 1,019 | 1,039 | 1,018 | 1,018 | 5,300 | 1,018 |
| 2024-07-25 | 1,022 | 1,029 | 1,011 | 1,011 | 11,600 | 1,011 |
| 2024-07-24 | 1,042 | 1,048 | 1,030 | 1,030 | 6,800 | 1,030 |
| 2024-07-23 | 1,046 | 1,070 | 1,046 | 1,061 | 8,100 | 1,061 |
| 2024-07-22 | 1,073 | 1,074 | 1,046 | 1,046 | 13,800 | 1,046 |
| 2024-07-19 | 1,066 | 1,087 | 1,066 | 1,073 | 19,200 | 1,073 |
| 2024-07-18 | 1,039 | 1,070 | 1,036 | 1,066 | 23,000 | 1,066 |
| 2024-07-17 | 1,045 | 1,048 | 1,025 | 1,040 | 15,600 | 1,040 |
| 2024-07-16 | 1,035 | 1,050 | 1,030 | 1,050 | 18,900 | 1,050 |
| 2024-07-12 | 996 | 1,032 | 996 | 1,029 | 25,600 | 1,029 |
| 2024-07-11 | 1,001 | 1,001 | 989 | 996 | 12,500 | 996 |
| 2024-07-10 | 987 | 1,005 | 983 | 1,005 | 19,600 | 1,005 |
| 2024-07-09 | 1,005 | 1,025 | 979 | 987 | 33,400 | 987 |
| 2024-07-08 | 1,007 | 1,026 | 985 | 1,026 | 33,700 | 1,026 |
| 2024-07-05 | 969 | 1,011 | 967 | 1,007 | 40,400 | 1,007 |
| 2024-07-04 | 954 | 987 | 953 | 973 | 40,900 | 973 |
| 2024-07-03 | 976 | 976 | 952 | 954 | 94,500 | 954 |
| 2024-07-02 | 1,000 | 1,013 | 976 | 981 | 83,100 | 981 |
| 2024-07-01 | 1,031 | 1,049 | 989 | 996 | 107,400 | 996 |
| 2024-06-28 | 1,041 | 1,055 | 1,024 | 1,034 | 77,000 | 1,034 |
| 2024-06-27 | 1,068 | 1,077 | 1,008 | 1,044 | 157,100 | 1,044 |
| 2024-06-26 | 1,145 | 1,188 | 1,145 | 1,178 | 118,900 | 1,178 |
| 2024-06-25 | 1,203 | 1,225 | 1,137 | 1,145 | 165,800 | 1,145 |
| 2024-06-24 | 1,268 | 1,271 | 1,200 | 1,203 | 108,800 | 1,203 |
| 2024-06-21 | 1,324 | 1,324 | 1,261 | 1,268 | 85,000 | 1,268 |
| 2024-06-20 | 1,348 | 1,350 | 1,320 | 1,322 | 60,100 | 1,322 |
| 2024-06-19 | 1,361 | 1,361 | 1,339 | 1,348 | 31,600 | 1,348 |
| 2024-06-18 | 1,350 | 1,364 | 1,339 | 1,352 | 34,500 | 1,352 |
| 2024-06-17 | 1,339 | 1,348 | 1,330 | 1,334 | 31,700 | 1,334 |
| 2024-06-14 | 1,356 | 1,356 | 1,315 | 1,339 | 43,800 | 1,339 |
| 2024-06-13 | 1,382 | 1,382 | 1,355 | 1,356 | 39,100 | 1,356 |
| 2024-06-12 | 1,399 | 1,413 | 1,375 | 1,383 | 46,200 | 1,383 |
| 2024-06-11 | 1,407 | 1,439 | 1,375 | 1,382 | 92,500 | 1,382 |
| 2024-06-10 | 1,393 | 1,408 | 1,368 | 1,395 | 61,200 | 1,395 |
| 2024-06-07 | 1,392 | 1,392 | 1,340 | 1,363 | 77,000 | 1,363 |
| 2024-06-06 | 1,378 | 1,409 | 1,331 | 1,395 | 75,000 | 1,395 |
| 2024-06-05 | 1,312 | 1,389 | 1,312 | 1,375 | 89,400 | 1,375 |
| 2024-06-04 | 1,299 | 1,311 | 1,288 | 1,303 | 28,300 | 1,303 |
| 2024-06-03 | 1,319 | 1,325 | 1,286 | 1,289 | 51,000 | 1,289 |
| 2024-05-31 | 1,298 | 1,318 | 1,290 | 1,298 | 42,900 | 1,298 |
| 2024-05-30 | 1,261 | 1,298 | 1,261 | 1,290 | 35,300 | 1,290 |
| 2024-05-29 | 1,300 | 1,329 | 1,252 | 1,257 | 56,800 | 1,257 |
| 2024-05-28 | 1,279 | 1,300 | 1,274 | 1,300 | 46,800 | 1,300 |
| 2024-05-27 | 1,274 | 1,292 | 1,250 | 1,262 | 39,000 | 1,262 |
| 2024-05-24 | 1,257 | 1,276 | 1,244 | 1,264 | 31,200 | 1,264 |
| 2024-05-23 | 1,242 | 1,250 | 1,212 | 1,237 | 28,800 | 1,237 |
| 2024-05-22 | 1,270 | 1,270 | 1,240 | 1,242 | 43,300 | 1,242 |
| 2024-05-21 | 1,260 | 1,278 | 1,244 | 1,261 | 55,000 | 1,261 |
| 2024-05-20 | 1,235 | 1,273 | 1,220 | 1,240 | 56,900 | 1,240 |
| 2024-05-17 | 1,176 | 1,220 | 1,176 | 1,209 | 35,900 | 1,209 |
| 2024-05-16 | 1,200 | 1,205 | 1,158 | 1,173 | 57,200 | 1,173 |
| 2024-05-15 | 1,160 | 1,228 | 1,157 | 1,206 | 91,800 | 1,206 |
| 2024-05-14 | 1,188 | 1,198 | 1,150 | 1,161 | 68,900 | 1,161 |
| 2024-05-13 | 1,140 | 1,186 | 1,136 | 1,180 | 88,700 | 1,180 |
| 2024-05-10 | 1,193 | 1,277 | 1,121 | 1,127 | 192,000 | 1,127 |
| 2024-05-09 | 1,280 | 1,479 | 1,121 | 1,178 | 538,500 | 1,178 |
| 2024-05-08 | 1,180 | 1,310 | 1,173 | 1,280 | 204,300 | 1,280 |
| 2024-05-07 | 1,140 | 1,225 | 1,130 | 1,179 | 137,100 | 1,179 |
| 2024-05-02 | 1,120 | 1,120 | 1,077 | 1,100 | 74,700 | 1,100 |
| 2024-05-01 | 1,057 | 1,192 | 1,051 | 1,122 | 272,500 | 1,122 |
| 2024-04-30 | 1,019 | 1,054 | 1,019 | 1,048 | 81,400 | 1,048 |
| 2024-04-26 | 1,003 | 1,010 | 983 | 1,010 | 47,300 | 1,010 |
| 2024-04-25 | 984 | 1,001 | 981 | 996 | 49,100 | 996 |
| 2024-04-24 | 1,000 | 1,013 | 975 | 980 | 75,100 | 980 |
| 2024-04-23 | 969 | 1,100 | 968 | 972 | 320,200 | 972 |
| 2024-04-22 | 961 | 967 | 936 | 959 | 71,100 | 959 |
| 2024-04-19 | 928 | 939 | 916 | 928 | 90,200 | 928 |
| 2024-04-18 | 900 | 914 | 895 | 913 | 72,100 | 913 |
| 2024-04-17 | 917 | 930 | 901 | 905 | 82,100 | 905 |
| 2024-04-16 | 900 | 912 | 895 | 912 | 93,700 | 912 |
| 2024-04-15 | 910 | 912 | 877 | 912 | 181,700 | 912 |
| 2024-04-12 | 897 | 919 | 860 | 911 | 554,900 | 911 |
| 2024-04-11 | 973 | 973 | 810 | 867 | 2,110,000 | 867 |
| 2024-04-10 | 573 | 573 | 573 | 573 | 11,100 | 573 |
| 2024-04-09 | 493 | 493 | 493 | 493 | 7,400 | 493 |
| 2024-04-08 | 404 | 420 | 404 | 413 | 4,500 | 413 |
| 2024-04-05 | 399 | 406 | 399 | 400 | 16,300 | 400 |
| 2024-04-04 | 422 | 422 | 400 | 403 | 8,500 | 403 |
| 2024-04-03 | 415 | 422 | 415 | 418 | 2,200 | 418 |
| 2024-04-02 | 434 | 439 | 414 | 414 | 6,900 | 414 |
| 2024-04-01 | 430 | 443 | 430 | 433 | 5,900 | 433 |
| 2024-03-29 | 435 | 440 | 430 | 430 | 3,900 | 430 |
| 2024-03-28 | 450 | 450 | 424 | 429 | 18,000 | 429 |
| 2024-03-27 | 425 | 432 | 425 | 426 | 6,000 | 426 |
| 2024-03-26 | 434 | 435 | 418 | 426 | 27,900 | 426 |
| 2024-03-25 | 446 | 464 | 426 | 434 | 124,600 | 434 |
| 2024-03-22 | 406 | 462 | 402 | 414 | 220,200 | 414 |
| 2024-03-21 | 410 | 410 | 403 | 406 | 2,000 | 406 |
| 2024-03-19 | 406 | 413 | 406 | 410 | 1,800 | 410 |
| 2024-03-18 | 411 | 418 | 407 | 407 | 4,500 | 407 |
| 2024-03-15 | 410 | 412 | 403 | 411 | 8,400 | 411 |
| 2024-03-14 | 410 | 410 | 403 | 403 | 3,300 | 403 |
| 2024-03-13 | 403 | 409 | 401 | 409 | 7,200 | 409 |
| 2024-03-12 | 403 | 409 | 399 | 400 | 3,700 | 400 |
| 2024-03-11 | 405 | 405 | 403 | 403 | 800 | 403 |
| 2024-03-08 | 408 | 408 | 406 | 406 | 400 | 406 |
| 2024-03-07 | 408 | 408 | 406 | 407 | 400 | 407 |
| 2024-03-06 | 404 | 409 | 404 | 409 | 4,500 | 409 |
| 2024-03-05 | 401 | 407 | 400 | 404 | 4,100 | 404 |
| 2024-03-04 | 405 | 407 | 396 | 399 | 3,500 | 399 |
| 2024-03-01 | 400 | 410 | 398 | 408 | 12,400 | 408 |
| 2024-02-29 | 402 | 402 | 399 | 399 | 3,300 | 399 |
| 2024-02-28 | 398 | 402 | 398 | 402 | 12,300 | 402 |
| 2024-02-27 | 400 | 400 | 390 | 400 | 9,700 | 400 |
| 2024-02-26 | 400 | 410 | 400 | 400 | 37,000 | 400 |
| 2024-02-22 | 409 | 415 | 409 | 414 | 600 | 414 |
| 2024-02-21 | 407 | 411 | 407 | 410 | 2,800 | 410 |
| 2024-02-20 | 404 | 404 | 404 | 404 | 200 | 404 |
| 2024-02-19 | 400 | 409 | 400 | 404 | 1,300 | 404 |
| 2024-02-16 | 396 | 400 | 395 | 399 | 9,400 | 399 |
| 2024-02-15 | 412 | 412 | 400 | 400 | 26,600 | 400 |
| 2024-02-14 | 413 | 440 | 410 | 427 | 19,000 | 427 |
| 2024-02-13 | 410 | 413 | 407 | 413 | 15,300 | 413 |
| 2024-02-09 | 409 | 411 | 406 | 406 | 5,500 | 406 |
| 2024-02-08 | 412 | 412 | 409 | 409 | 900 | 409 |
| 2024-02-07 | 413 | 413 | 409 | 413 | 300 | 413 |
| 2024-02-06 | 413 | 413 | 409 | 413 | 600 | 413 |
| 2024-02-05 | 414 | 414 | 407 | 413 | 1,800 | 413 |
| 2024-02-02 | 418 | 421 | 411 | 411 | 1,100 | 411 |
| 2024-02-01 | 411 | 418 | 410 | 418 | 3,100 | 418 |
| 2024-01-31 | 409 | 409 | 407 | 407 | 4,100 | 407 |
| 2024-01-30 | - | - | - | 409 | - | 409 |
| 2024-01-29 | 411 | 413 | 409 | 409 | 3,800 | 409 |
| 2024-01-26 | 412 | 416 | 411 | 411 | 2,800 | 411 |
| 2024-01-25 | 406 | 415 | 405 | 412 | 5,500 | 412 |
| 2024-01-24 | 407 | 407 | 405 | 405 | 1,100 | 405 |
| 2024-01-23 | 406 | 410 | 406 | 407 | 900 | 407 |
| 2024-01-22 | 403 | 407 | 403 | 405 | 2,000 | 405 |
| 2024-01-19 | 406 | 407 | 404 | 404 | 500 | 404 |
| 2024-01-18 | 404 | 409 | 404 | 404 | 400 | 404 |
| 2024-01-17 | 407 | 416 | 399 | 404 | 9,000 | 404 |
| 2024-01-16 | 400 | 406 | 400 | 405 | 1,600 | 405 |
| 2024-01-15 | 403 | 421 | 399 | 399 | 10,800 | 399 |
| 2024-01-12 | 410 | 410 | 404 | 406 | 3,300 | 406 |
| 2024-01-11 | - | - | - | 410 | - | 410 |
| 2024-01-10 | 411 | 411 | 405 | 410 | 1,900 | 410 |
| 2024-01-09 | 412 | 414 | 407 | 407 | 1,000 | 407 |
| 2024-01-05 | 404 | 412 | 404 | 411 | 800 | 411 |
| 2024-01-04 | 407 | 410 | 405 | 405 | 900 | 405 |
分割・併合履歴 ： [2018-02-06]1株→3株
