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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
