1. HOME >
  2. 株価時系列 >
  3. 3469 >
  4. 2016年

3469 (株)デュアルタップ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5951,6081,5871,5879,900529
2016-12-291,6691,6691,5891,5985,100532.67
2016-12-281,6451,6841,6221,64815,500549.33
2016-12-271,5701,6341,5601,61517,600538.33
2016-12-261,5701,5881,5481,57017,500523.33
2016-12-221,6541,6541,5451,57728,700525.67
2016-12-211,7381,7381,6501,65526,500551.67
2016-12-201,7401,8481,7031,71066,100570
2016-12-191,6241,8121,6121,78083,000593.33
2016-12-161,5501,6241,5471,62427,900541.33
2016-12-151,6001,6091,5691,56921,800523
2016-12-141,5541,6001,5281,5897,200529.67
2016-12-131,5271,5671,5201,5548,200518
2016-12-121,5741,5791,5381,5606,200520
2016-12-091,5201,5741,5001,57420,500524.67
2016-12-081,5711,5741,5401,5574,900519
2016-12-071,5721,5801,5151,56220,500520.67
2016-12-061,6281,6281,5111,57038,200523.33
2016-12-051,6521,6571,5811,61627,300538.67
2016-12-021,5751,6451,5001,64548,600548.33
2016-12-011,6181,6301,5301,58258,200527.33
2016-11-301,5461,6301,5201,598132,900532.67
2016-11-291,4331,5061,3911,50633,300502
2016-11-281,3411,4421,3131,43542,400478.33
2016-11-251,3851,3851,2971,34021,300446.67
2016-11-241,3751,3781,3131,36817,500456
2016-11-221,4201,4631,3381,35858,500452.67
2016-11-211,3001,4161,3001,41049,200470
2016-11-181,2801,2891,2691,28914,600429.67
2016-11-171,2651,2901,2401,26527,500421.67
2016-11-161,2221,2741,2011,27310,900424.33
2016-11-151,2131,2291,1901,22217,300407.33
2016-11-141,2531,2551,2231,23710,000412.33
2016-11-111,2361,2741,2301,25611,100418.67
2016-11-101,2301,2551,2221,2336,500411
2016-11-091,2621,2801,1421,17024,500390
2016-11-081,2621,2751,2561,2588,100419.33
2016-11-071,2651,2751,2601,2658,900421.67
2016-11-041,3001,3001,2671,2689,000422.67
2016-11-021,3381,3381,2821,30026,000433.33
2016-11-011,3651,3651,3411,3444,900448
2016-10-311,3731,3881,3431,3528,600450.67
2016-10-281,3391,3601,3241,3608,700453.33
2016-10-271,3291,3511,3261,34914,100449.67
2016-10-261,3811,3831,3381,35918,800453
2016-10-251,4101,4371,3741,39522,400465
2016-10-241,3961,4241,3771,41942,400473
2016-10-211,4511,4681,3321,37686,700458.67
2016-10-201,2981,4051,2871,391111,200463.67
2016-10-191,2651,2901,2651,27414,800424.67
2016-10-181,2761,2771,2601,26014,200420
2016-10-171,2601,3001,2591,27613,300425.33
2016-10-141,2991,2991,2701,27610,300425.33
2016-10-131,2751,2941,2611,2766,500425.33
2016-10-121,2931,2951,2711,2755,200425
2016-10-111,2851,3101,2621,29611,100432
2016-10-071,2741,2811,2571,26911,500423
2016-10-061,2601,2991,2601,27411,400424.67
2016-10-051,2651,2771,2521,2704,100423.33
2016-10-041,2801,2801,2531,2706,200423.33
2016-10-031,2931,3051,2521,27819,000426
2016-09-301,3251,3271,2941,29511,200431.67
2016-09-291,3351,3351,3041,32110,300440.33
2016-09-281,3331,3531,3041,33513,800445
2016-09-271,3731,3731,2851,33322,700444.33
2016-09-261,2951,4051,2681,36029,500453.33
2016-09-231,3081,3101,2821,2955,200431.67
2016-09-211,2991,3131,2851,2939,900431
2016-09-201,2811,3151,2651,30010,300433.33
2016-09-161,3301,3311,2721,30418,100434.67
2016-09-151,3471,3521,3311,3317,900443.67
2016-09-141,3441,3681,3361,3495,800449.67
2016-09-131,3471,3611,3461,3554,000451.67
2016-09-121,3361,3531,3361,3449,600448
2016-09-091,3741,3801,3571,3705,700456.67
2016-09-081,3831,4091,3571,3858,900461.67
2016-09-071,3511,4001,3511,3959,000465
2016-09-061,3821,4271,3431,37520,200458.33
2016-09-051,3471,3881,3471,38615,600462
2016-09-021,3511,3571,3151,34311,900447.67
2016-09-011,3401,3501,3121,3499,100449.67
2016-08-311,3801,3851,2951,34928,400449.67
2016-08-301,3381,3741,3381,36922,400456.33
2016-08-291,3761,4041,3001,32851,200442.67
2016-08-261,4401,4411,3801,39417,400464.67
2016-08-251,4911,4911,4301,44414,900481.33
2016-08-241,4151,4721,4031,45923,900486.33
2016-08-231,3791,4151,3791,3876,100462.33
2016-08-221,4091,4321,3651,37811,800459.33
2016-08-191,3941,4151,3941,4087,000469.33
2016-08-181,4151,4501,3831,39414,800464.67
2016-08-171,4151,4801,4131,42319,800474.33
2016-08-161,4611,4611,4181,42215,200474
2016-08-151,4271,4601,4171,43313,500477.67
2016-08-121,4101,4581,3681,43534,800478.33
2016-08-101,4681,4831,4301,46825,200489.33
2016-08-091,5001,5001,4041,42746,900475.67
2016-08-081,5461,5531,5041,51115,600503.67
2016-08-051,5991,5991,5181,52217,100507.33
2016-08-041,5911,6641,5511,59036,300530
2016-08-031,6081,6101,5581,55816,600519.33
2016-08-021,6151,6481,5621,62522,700541.67
2016-08-011,5871,6151,5291,61537,100538.33
2016-07-291,6701,6801,5001,610103,900536.67
2016-07-281,7251,7861,6641,666119,500555.33
2016-07-271,7101,9801,7071,796650,600598.67
2016-07-261,7601,8391,6601,700147,100566.67
2016-07-251,9562,0801,7801,797378,900599
2016-07-221,9702,3791,8812,0721,093,400690.67
2016-07-212,5202,6112,0202,0201,061,600673.33

分割・併合履歴 ： [2018-02-06]1株→3株