3469 (株)デュアルタップの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	403	406	402	406	1,300	406
2023-12-28	400	408	400	400	3,800	400
2023-12-27	399	399	395	398	26,700	398
2023-12-26	399	400	397	400	24,200	400
2023-12-25	396	398	396	397	24,200	397
2023-12-22	400	406	399	401	4,100	401
2023-12-21	400	402	400	402	16,900	402
2023-12-20	400	404	400	400	6,900	400
2023-12-19	398	406	395	401	3,800	401
2023-12-18	398	398	398	398	1,000	398
2023-12-15	406	406	405	405	1,100	405
2023-12-14	397	402	397	400	1,300	400
2023-12-13	400	400	399	400	1,600	400
2023-12-12	402	402	400	400	700	400
2023-12-11	401	402	401	402	200	402
2023-12-08	401	401	400	401	600	401
2023-12-07	403	407	403	407	300	407
2023-12-06	401	406	401	406	800	406
2023-12-05	404	405	403	405	2,000	405
2023-12-04	401	401	400	401	5,300	401
2023-12-01	405	405	395	401	12,900	401
2023-11-30	410	410	405	405	1,800	405
2023-11-29	401	410	401	409	16,800	409
2023-11-28	404	404	403	403	1,200	403
2023-11-27	412	412	405	406	1,900	406
2023-11-24	401	411	401	410	18,200	410
2023-11-22	404	404	400	400	18,700	400
2023-11-21	405	409	402	402	16,600	402
2023-11-20	400	401	400	401	400	401
2023-11-17	404	404	400	400	17,200	400
2023-11-16	399	400	398	400	600	400
2023-11-15	398	407	393	401	8,500	401
2023-11-14	403	409	403	409	2,800	409
2023-11-13	408	408	402	402	4,700	402
2023-11-10	400	400	400	400	1,100	400
2023-11-09	404	404	402	402	900	402
2023-11-08	405	405	398	400	3,100	400
2023-11-07	404	404	404	404	800	404
2023-11-06	406	408	405	405	1,700	405
2023-11-02	403	407	403	407	700	407
2023-11-01	403	406	402	406	3,600	406
2023-10-31	403	404	403	404	200	404
2023-10-30	401	403	400	403	1,900	403
2023-10-27	397	402	397	401	2,000	401
2023-10-26	395	403	395	403	2,700	403
2023-10-25	400	403	400	403	1,600	403
2023-10-24	400	403	397	397	3,500	397
2023-10-23	400	401	393	398	7,600	398
2023-10-20	399	401	398	400	1,900	400
2023-10-19	405	410	399	399	6,100	399
2023-10-18	409	409	400	408	27,500	408
2023-10-17	409	410	405	407	4,800	407
2023-10-16	445	445	403	407	47,500	407
2023-10-13	415	491	414	429	313,900	429
2023-10-12	410	413	410	411	1,300	411
2023-10-11	405	409	405	408	1,600	408
2023-10-10	398	405	398	405	2,600	405
2023-10-06	397	403	395	403	13,400	403
2023-10-05	397	405	397	405	11,300	405
2023-10-04	412	412	390	397	29,600	397
2023-10-03	414	414	413	413	3,300	413
2023-10-02	420	420	416	416	2,700	416
2023-09-29	424	425	417	417	2,000	417
2023-09-28	420	424	418	418	1,800	418
2023-09-27	419	421	418	421	2,200	421
2023-09-26	414	415	414	415	600	415
2023-09-25	413	420	413	419	1,600	419
2023-09-22	413	413	411	413	1,000	413
2023-09-21	414	417	411	411	2,900	411
2023-09-20	417	419	417	417	1,500	417
2023-09-19	420	421	414	414	2,200	414
2023-09-15	415	424	414	414	5,900	414
2023-09-14	409	414	409	414	5,200	414
2023-09-13	420	420	409	409	16,200	409
2023-09-12	425	427	420	421	3,000	421
2023-09-11	428	434	425	428	4,400	428
2023-09-08	429	434	427	427	1,600	427
2023-09-07	423	442	423	429	20,500	429
2023-09-06	413	426	413	424	18,700	424
2023-09-05	410	418	410	410	5,300	410
2023-09-04	410	412	403	407	17,000	407
2023-09-01	417	417	403	405	8,400	405
2023-08-31	415	415	413	415	2,000	415
2023-08-30	416	416	413	416	5,400	416
2023-08-29	409	416	408	416	1,700	416
2023-08-28	415	415	409	409	5,500	409
2023-08-25	400	411	400	410	13,400	410
2023-08-24	403	406	400	403	12,800	403
2023-08-23	415	415	399	406	32,400	406
2023-08-22	418	418	415	415	6,100	415
2023-08-21	424	424	412	420	12,900	420
2023-08-18	429	437	415	419	41,100	419
2023-08-17	450	460	415	437	200,900	437
2023-08-16	479	479	479	479	21,200	479
2023-08-15	525	579	525	579	379,700	579
2023-08-14	495	517	495	517	23,000	517
2023-08-10	505	505	490	495	5,400	495
2023-08-09	500	505	480	502	39,500	502
2023-08-08	493	493	485	490	1,800	490
2023-08-07	482	488	482	487	3,900	487
2023-08-04	482	482	482	482	400	482
2023-08-03	485	490	480	480	4,700	480
2023-08-02	508	508	500	505	1,700	505
2023-08-01	487	515	481	511	10,500	511
2023-07-31	478	486	478	486	1,300	486
2023-07-28	476	478	475	478	800	478
2023-07-27	476	481	476	477	3,000	477
2023-07-26	472	477	471	476	3,700	476
2023-07-25	467	484	466	472	8,100	472
2023-07-24	473	474	467	467	700	467
2023-07-21	469	473	469	473	400	473
2023-07-20	469	469	465	468	2,500	468
2023-07-19	472	472	462	468	3,500	468
2023-07-18	474	474	472	472	400	472
2023-07-14	473	473	473	473	300	473
2023-07-13	470	473	470	473	200	473
2023-07-12	471	471	471	471	500	471
2023-07-11	473	474	470	471	1,500	471
2023-07-10	470	470	468	470	400	470
2023-07-07	465	470	465	470	1,400	470
2023-07-06	473	480	472	472	2,100	472
2023-07-05	479	479	462	471	5,400	471
2023-07-04	476	479	476	479	500	479
2023-07-03	477	477	473	476	700	476
2023-06-30	480	481	473	479	4,100	479
2023-06-29	487	496	480	480	5,500	480
2023-06-28	499	499	493	493	1,800	493
2023-06-27	496	497	490	497	1,800	497
2023-06-26	487	498	485	498	4,100	498
2023-06-23	487	487	476	487	2,100	487
2023-06-22	490	492	482	482	5,800	482
2023-06-21	490	490	484	489	5,800	489
2023-06-20	488	488	480	486	16,900	486
2023-06-19	487	494	487	493	5,000	493
2023-06-16	500	500	495	495	1,600	495
2023-06-15	497	497	495	495	1,000	495
2023-06-14	500	500	499	500	700	500
2023-06-13	500	501	500	501	2,200	501
2023-06-12	508	508	500	500	16,300	500
2023-06-09	504	508	502	508	8,500	508
2023-06-08	512	513	506	510	18,300	510
2023-06-07	522	522	522	522	300	522
2023-06-06	522	522	521	521	300	521
2023-06-05	540	540	532	532	700	532
2023-06-02	518	521	515	521	600	521
2023-06-01	528	528	528	528	100	528
2023-05-31	521	521	520	520	2,200	520
2023-05-30	521	521	521	521	200	521
2023-05-29	524	524	520	520	2,200	520
2023-05-26	519	530	519	528	900	528
2023-05-25	530	531	518	527	2,100	527
2023-05-24	545	545	532	538	2,400	538
2023-05-23	534	540	534	540	400	540
2023-05-22	555	555	534	534	1,600	534
2023-05-19	542	542	540	540	500	540
2023-05-18	533	554	531	542	3,400	542
2023-05-17	535	554	528	540	3,700	540
2023-05-16	519	554	519	554	2,500	554
2023-05-15	556	560	556	556	1,200	556
2023-05-12	557	557	543	556	2,000	556
2023-05-11	560	560	535	537	900	537
2023-05-10	546	563	546	563	600	563
2023-05-09	555	565	547	547	2,200	547
2023-05-08	521	530	521	524	700	524
2023-05-02	536	536	523	524	900	524
2023-05-01	531	531	531	531	100	531
2023-04-28	-	-	-	520	-	520
2023-04-27	531	531	520	520	400	520
2023-04-26	517	527	517	527	900	527
2023-04-25	536	541	527	527	1,600	527
2023-04-24	537	538	536	536	500	536
2023-04-21	532	535	532	535	400	535
2023-04-20	524	531	524	530	800	530
2023-04-19	531	534	531	534	500	534
2023-04-18	534	537	527	531	600	531
2023-04-17	524	524	524	524	100	524
2023-04-14	520	532	520	525	2,100	525
2023-04-13	536	538	519	519	1,000	519
2023-04-12	-	-	-	534	-	534
2023-04-11	527	534	524	534	1,100	534
2023-04-10	529	529	529	529	600	529
2023-04-07	-	-	-	529	-	529
2023-04-06	556	556	529	529	1,700	529
2023-04-05	565	565	560	560	2,000	560
2023-04-04	575	585	565	575	1,600	575
2023-04-03	564	584	563	563	5,300	563
2023-03-31	566	566	555	558	900	558
2023-03-30	556	561	556	560	1,000	560
2023-03-29	568	568	556	556	600	556
2023-03-28	555	568	555	568	13,500	568
2023-03-27	530	555	530	554	11,500	554
2023-03-24	524	525	518	523	1,200	523
2023-03-23	515	522	515	522	6,800	522
2023-03-22	521	525	517	524	2,700	524
2023-03-20	508	511	504	511	700	511
2023-03-17	491	511	491	508	2,600	508
2023-03-16	486	486	484	484	200	484
2023-03-15	503	503	489	491	700	491
2023-03-14	498	498	489	494	1,000	494
2023-03-13	499	499	485	497	1,600	497
2023-03-10	496	502	489	500	7,700	500
2023-03-09	496	498	496	496	1,400	496
2023-03-08	496	496	488	496	1,800	496
2023-03-07	495	496	486	496	2,600	496
2023-03-06	508	508	493	494	4,700	494
2023-03-03	495	506	495	506	700	506
2023-03-02	499	508	492	502	3,800	502
2023-03-01	483	540	483	487	33,800	487
2023-02-28	475	479	475	476	900	476
2023-02-27	485	487	474	475	3,100	475
2023-02-24	489	489	485	485	400	485
2023-02-22	487	487	487	487	100	487
2023-02-21	489	490	487	487	700	487
2023-02-20	483	487	479	487	1,900	487
2023-02-17	482	492	482	491	1,400	491
2023-02-16	478	482	478	482	1,300	482
2023-02-15	490	494	480	482	10,000	482
2023-02-14	499	520	494	504	10,000	504
2023-02-13	500	500	490	497	2,600	497
2023-02-10	500	500	490	495	1,900	495
2023-02-09	508	509	490	494	4,100	494
2023-02-08	501	501	493	495	500	495
2023-02-07	501	501	484	493	1,600	493
2023-02-06	500	500	500	500	100	500
2023-02-03	505	505	500	500	300	500
2023-02-02	509	514	506	506	600	506
2023-02-01	507	515	507	509	1,400	509
2023-01-31	504	504	501	502	600	502
2023-01-30	498	508	498	505	1,800	505
2023-01-27	486	497	485	497	5,900	497
2023-01-26	481	486	481	486	1,100	486
2023-01-25	486	486	486	486	300	486
2023-01-24	486	486	486	486	200	486
2023-01-23	482	482	482	482	1,100	482
2023-01-20	479	482	479	479	1,800	479
2023-01-19	472	478	469	470	800	470
2023-01-18	466	467	466	467	300	467
2023-01-17	461	466	461	466	1,100	466
2023-01-16	477	477	465	465	1,600	465
2023-01-13	478	478	470	470	3,600	470
2023-01-12	475	476	475	476	700	476
2023-01-11	480	482	479	479	2,600	479
2023-01-10	480	480	478	478	3,500	478
2023-01-06	477	477	477	477	100	477
2023-01-05	478	478	475	475	600	475
2023-01-04	478	478	478	478	100	478

分割・併合履歴： [2018-02-06]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3469 (株)デュアルタップ の時系列データ [2023年度]

3469 (株)デュアルタップの時系列データ [2023年度]