3469 (株)デュアルタップ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,148 | 1,148 | 1,120 | 1,142 | 8,400 | 1,142 |
| 2025-04-08 | 1,094 | 1,150 | 1,083 | 1,150 | 19,800 | 1,150 |
| 2025-04-07 | 1,101 | 1,107 | 1,066 | 1,081 | 18,400 | 1,081 |
| 2025-04-04 | 1,188 | 1,188 | 1,130 | 1,160 | 15,300 | 1,160 |
| 2025-04-03 | 1,240 | 1,240 | 1,190 | 1,199 | 12,900 | 1,199 |
| 2025-04-02 | 1,231 | 1,232 | 1,218 | 1,220 | 6,300 | 1,220 |
| 2025-04-01 | 1,215 | 1,234 | 1,214 | 1,227 | 11,800 | 1,227 |
| 2025-03-31 | 1,208 | 1,213 | 1,197 | 1,210 | 11,000 | 1,210 |
| 2025-03-28 | 1,194 | 1,210 | 1,194 | 1,208 | 10,200 | 1,208 |
| 2025-03-27 | 1,180 | 1,190 | 1,175 | 1,190 | 8,100 | 1,190 |
| 2025-03-26 | 1,178 | 1,180 | 1,173 | 1,180 | 3,900 | 1,180 |
| 2025-03-25 | 1,170 | 1,176 | 1,169 | 1,176 | 9,500 | 1,176 |
| 2025-03-24 | 1,176 | 1,176 | 1,160 | 1,176 | 9,700 | 1,176 |
| 2025-03-21 | 1,178 | 1,178 | 1,166 | 1,167 | 5,800 | 1,167 |
| 2025-03-19 | 1,175 | 1,176 | 1,173 | 1,175 | 4,100 | 1,175 |
| 2025-03-18 | 1,167 | 1,174 | 1,165 | 1,172 | 5,000 | 1,172 |
| 2025-03-17 | 1,166 | 1,166 | 1,161 | 1,165 | 3,100 | 1,165 |
| 2025-03-14 | 1,157 | 1,161 | 1,156 | 1,157 | 2,500 | 1,157 |
| 2025-03-13 | 1,164 | 1,165 | 1,154 | 1,156 | 3,700 | 1,156 |
| 2025-03-12 | 1,160 | 1,163 | 1,154 | 1,154 | 3,200 | 1,154 |
| 2025-03-11 | 1,150 | 1,199 | 1,144 | 1,160 | 9,000 | 1,160 |
| 2025-03-10 | 1,153 | 1,153 | 1,142 | 1,150 | 3,600 | 1,150 |
| 2025-03-07 | 1,151 | 1,151 | 1,146 | 1,150 | 4,300 | 1,150 |
| 2025-03-06 | 1,148 | 1,149 | 1,145 | 1,149 | 3,700 | 1,149 |
| 2025-03-05 | 1,140 | 1,148 | 1,135 | 1,141 | 2,500 | 1,141 |
| 2025-03-04 | 1,135 | 1,140 | 1,128 | 1,140 | 3,500 | 1,140 |
| 2025-03-03 | 1,136 | 1,139 | 1,125 | 1,135 | 5,300 | 1,135 |
| 2025-02-28 | 1,149 | 1,149 | 1,121 | 1,135 | 6,800 | 1,135 |
| 2025-02-27 | 1,145 | 1,151 | 1,130 | 1,145 | 4,700 | 1,145 |
| 2025-02-26 | 1,121 | 1,151 | 1,120 | 1,144 | 3,400 | 1,144 |
| 2025-02-25 | 1,122 | 1,150 | 1,119 | 1,120 | 5,800 | 1,120 |
| 2025-02-21 | 1,133 | 1,133 | 1,120 | 1,120 | 3,500 | 1,120 |
| 2025-02-20 | 1,133 | 1,133 | 1,122 | 1,130 | 2,600 | 1,130 |
| 2025-02-19 | 1,130 | 1,132 | 1,125 | 1,125 | 4,200 | 1,125 |
| 2025-02-18 | 1,130 | 1,130 | 1,121 | 1,130 | 2,700 | 1,130 |
| 2025-02-17 | 1,129 | 1,130 | 1,120 | 1,130 | 6,400 | 1,130 |
| 2025-02-14 | 1,131 | 1,134 | 1,126 | 1,133 | 3,800 | 1,133 |
| 2025-02-13 | 1,117 | 1,131 | 1,116 | 1,131 | 3,900 | 1,131 |
| 2025-02-12 | 1,103 | 1,122 | 1,103 | 1,117 | 3,700 | 1,117 |
| 2025-02-10 | 1,130 | 1,135 | 1,105 | 1,105 | 8,500 | 1,105 |
| 2025-02-07 | 1,153 | 1,153 | 1,129 | 1,135 | 7,700 | 1,135 |
| 2025-02-06 | 1,142 | 1,153 | 1,142 | 1,153 | 3,200 | 1,153 |
| 2025-02-05 | 1,131 | 1,142 | 1,131 | 1,142 | 4,300 | 1,142 |
| 2025-02-04 | 1,127 | 1,130 | 1,122 | 1,130 | 3,700 | 1,130 |
| 2025-02-03 | 1,122 | 1,127 | 1,120 | 1,125 | 5,300 | 1,125 |
| 2025-01-31 | 1,119 | 1,122 | 1,110 | 1,122 | 4,500 | 1,122 |
| 2025-01-30 | 1,118 | 1,119 | 1,110 | 1,110 | 3,900 | 1,110 |
| 2025-01-29 | 1,114 | 1,115 | 1,110 | 1,112 | 2,800 | 1,112 |
| 2025-01-28 | 1,117 | 1,117 | 1,105 | 1,108 | 4,100 | 1,108 |
| 2025-01-27 | 1,100 | 1,111 | 1,098 | 1,107 | 7,800 | 1,107 |
| 2025-01-24 | 1,089 | 1,100 | 1,086 | 1,098 | 17,200 | 1,098 |
| 2025-01-23 | 1,080 | 1,080 | 1,077 | 1,077 | 1,900 | 1,077 |
| 2025-01-22 | 1,083 | 1,083 | 1,075 | 1,075 | 3,900 | 1,075 |
| 2025-01-21 | 1,072 | 1,080 | 1,071 | 1,080 | 4,500 | 1,080 |
| 2025-01-20 | 1,062 | 1,074 | 1,062 | 1,072 | 3,300 | 1,072 |
| 2025-01-17 | 1,073 | 1,073 | 1,063 | 1,063 | 4,700 | 1,063 |
| 2025-01-16 | 1,085 | 1,085 | 1,073 | 1,074 | 6,100 | 1,074 |
| 2025-01-15 | 1,086 | 1,086 | 1,077 | 1,083 | 4,600 | 1,083 |
| 2025-01-14 | 1,090 | 1,090 | 1,078 | 1,085 | 9,500 | 1,085 |
| 2025-01-10 | 1,082 | 1,082 | 1,071 | 1,081 | 3,800 | 1,081 |
| 2025-01-09 | 1,075 | 1,082 | 1,070 | 1,081 | 4,100 | 1,081 |
| 2025-01-08 | 1,075 | 1,075 | 1,067 | 1,075 | 4,500 | 1,075 |
| 2025-01-07 | 1,071 | 1,080 | 1,067 | 1,073 | 6,500 | 1,073 |
| 2025-01-06 | 1,055 | 1,083 | 1,055 | 1,070 | 14,400 | 1,070 |
分割・併合履歴 ： [2018-02-06]1株→3株