6619 ダブル・スコープ(株) 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 | 329 | 335 | 327 | 329 | 619,900 | 329 |
| 2024-11-20 | 327 | 331 | 320 | 325 | 879,200 | 325 |
| 2024-11-19 | 327 | 335 | 325 | 327 | 749,500 | 327 |
| 2024-11-18 | 329 | 334 | 324 | 324 | 665,800 | 324 |
| 2024-11-15 | 335 | 339 | 332 | 333 | 584,800 | 333 |
| 2024-11-14 | 345 | 349 | 337 | 338 | 504,000 | 338 |
| 2024-11-13 | 351 | 354 | 344 | 345 | 577,000 | 345 |
| 2024-11-12 | 359 | 362 | 352 | 352 | 547,700 | 352 |
| 2024-11-11 | 353 | 359 | 351 | 358 | 395,600 | 358 |
| 2024-11-08 | 366 | 368 | 356 | 356 | 396,200 | 356 |
| 2024-11-07 | 364 | 366 | 356 | 363 | 573,500 | 363 |
| 2024-11-06 | 365 | 372 | 361 | 363 | 723,700 | 363 |
| 2024-11-05 | 360 | 363 | 356 | 361 | 380,000 | 361 |
| 2024-11-01 | 354 | 359 | 351 | 356 | 535,300 | 356 |
| 2024-10-31 | 353 | 360 | 351 | 360 | 576,000 | 360 |
| 2024-10-30 | 350 | 364 | 349 | 358 | 989,000 | 358 |
| 2024-10-29 | 350 | 356 | 348 | 353 | 638,300 | 353 |
| 2024-10-28 | 325 | 350 | 324 | 348 | 868,600 | 348 |
| 2024-10-25 | 340 | 342 | 326 | 327 | 777,600 | 327 |
| 2024-10-24 | 335 | 340 | 331 | 337 | 624,900 | 337 |
| 2024-10-23 | 345 | 346 | 334 | 334 | 538,600 | 334 |
| 2024-10-22 | 344 | 345 | 336 | 341 | 589,800 | 341 |
| 2024-10-21 | 339 | 348 | 337 | 343 | 737,300 | 343 |
| 2024-10-18 | 339 | 342 | 334 | 334 | 673,900 | 334 |
| 2024-10-17 | 341 | 345 | 337 | 337 | 919,200 | 337 |
| 2024-10-16 | 345 | 348 | 340 | 341 | 982,800 | 341 |
| 2024-10-15 | 361 | 361 | 349 | 351 | 744,400 | 351 |
| 2024-10-11 | 364 | 364 | 355 | 356 | 885,000 | 356 |
| 2024-10-10 | 377 | 378 | 364 | 364 | 745,000 | 364 |
| 2024-10-09 | 371 | 379 | 368 | 375 | 720,700 | 375 |
| 2024-10-08 | 371 | 373 | 365 | 365 | 678,700 | 365 |
| 2024-10-07 | 375 | 378 | 370 | 376 | 720,500 | 376 |
| 2024-10-04 | 367 | 371 | 364 | 369 | 788,900 | 369 |
| 2024-10-03 | 363 | 369 | 359 | 363 | 976,500 | 363 |
| 2024-10-02 | 361 | 362 | 354 | 355 | 1,086,800 | 355 |
| 2024-10-01 | 366 | 371 | 363 | 368 | 698,100 | 368 |
| 2024-09-30 | 367 | 377 | 362 | 363 | 1,182,500 | 363 |
| 2024-09-27 | 376 | 383 | 370 | 383 | 1,632,100 | 383 |
| 2024-09-26 | 358 | 368 | 357 | 368 | 942,400 | 368 |
| 2024-09-25 | 361 | 372 | 356 | 356 | 1,199,700 | 356 |
| 2024-09-24 | 358 | 364 | 357 | 364 | 928,400 | 364 |
| 2024-09-20 | 379 | 383 | 356 | 358 | 1,725,000 | 358 |
| 2024-09-19 | 373 | 376 | 365 | 371 | 1,606,200 | 371 |
| 2024-09-18 | 360 | 375 | 357 | 365 | 1,447,200 | 365 |
| 2024-09-17 | 370 | 374 | 348 | 355 | 2,872,000 | 355 |
| 2024-09-13 | 385 | 387 | 367 | 371 | 3,031,700 | 371 |
| 2024-09-12 | 400 | 408 | 390 | 401 | 1,731,800 | 401 |
| 2024-09-11 | 399 | 399 | 381 | 382 | 1,299,500 | 382 |
| 2024-09-10 | 408 | 408 | 400 | 400 | 469,000 | 400 |
| 2024-09-09 | 394 | 409 | 392 | 405 | 769,000 | 405 |
| 2024-09-06 | 423 | 423 | 407 | 411 | 690,600 | 411 |
| 2024-09-05 | 415 | 431 | 414 | 423 | 577,100 | 423 |
| 2024-09-04 | 430 | 434 | 418 | 421 | 995,200 | 421 |
| 2024-09-03 | 441 | 450 | 440 | 445 | 379,600 | 445 |
| 2024-09-02 | 454 | 454 | 441 | 443 | 513,900 | 443 |
| 2024-08-30 | 459 | 459 | 446 | 449 | 752,000 | 449 |
| 2024-08-29 | 448 | 458 | 442 | 453 | 567,300 | 453 |
| 2024-08-28 | 471 | 473 | 446 | 451 | 1,787,100 | 451 |
| 2024-08-27 | 457 | 468 | 451 | 468 | 614,300 | 468 |
| 2024-08-26 | 450 | 456 | 445 | 454 | 548,100 | 454 |
| 2024-08-23 | 448 | 450 | 440 | 450 | 730,200 | 450 |
| 2024-08-22 | 436 | 451 | 430 | 445 | 1,058,200 | 445 |
| 2024-08-21 | 429 | 433 | 425 | 430 | 654,900 | 430 |
| 2024-08-20 | 425 | 438 | 425 | 433 | 743,900 | 433 |
| 2024-08-19 | 435 | 436 | 422 | 423 | 927,200 | 423 |
| 2024-08-16 | 431 | 446 | 431 | 433 | 1,045,500 | 433 |
| 2024-08-15 | 417 | 428 | 412 | 424 | 806,700 | 424 |
| 2024-08-14 | 409 | 421 | 406 | 417 | 982,000 | 417 |
| 2024-08-13 | 410 | 414 | 406 | 408 | 888,200 | 408 |
| 2024-08-09 | 416 | 420 | 402 | 409 | 1,004,900 | 409 |
| 2024-08-08 | 407 | 417 | 402 | 408 | 1,054,000 | 408 |
| 2024-08-07 | 379 | 425 | 378 | 415 | 1,999,700 | 415 |
| 2024-08-06 | 371 | 398 | 366 | 387 | 2,462,400 | 387 |
| 2024-08-05 | 398 | 403 | 348 | 348 | 3,713,200 | 348 |
| 2024-08-02 | 455 | 456 | 426 | 428 | 2,312,100 | 428 |
| 2024-08-01 | 483 | 483 | 464 | 473 | 870,500 | 473 |
| 2024-07-31 | 471 | 482 | 465 | 482 | 746,300 | 482 |
| 2024-07-30 | 479 | 480 | 470 | 474 | 610,800 | 474 |
| 2024-07-29 | 475 | 482 | 473 | 480 | 619,900 | 480 |
| 2024-07-26 | 473 | 477 | 468 | 472 | 688,400 | 472 |
| 2024-07-25 | 469 | 479 | 463 | 469 | 1,315,600 | 469 |
| 2024-07-24 | 489 | 494 | 475 | 477 | 1,193,900 | 477 |
| 2024-07-23 | 496 | 503 | 487 | 489 | 735,300 | 489 |
| 2024-07-22 | 494 | 498 | 485 | 491 | 1,096,000 | 491 |
| 2024-07-19 | 510 | 511 | 497 | 497 | 1,427,500 | 497 |
| 2024-07-18 | 525 | 532 | 510 | 511 | 1,208,900 | 511 |
| 2024-07-17 | 518 | 537 | 515 | 530 | 1,440,500 | 530 |
| 2024-07-16 | 517 | 517 | 504 | 510 | 1,061,400 | 510 |
| 2024-07-12 | 503 | 526 | 502 | 517 | 1,298,400 | 517 |
| 2024-07-11 | 507 | 513 | 502 | 509 | 974,200 | 509 |
| 2024-07-10 | 529 | 529 | 506 | 507 | 1,689,800 | 507 |
| 2024-07-09 | 530 | 538 | 526 | 532 | 810,200 | 532 |
| 2024-07-08 | 548 | 553 | 530 | 531 | 1,157,100 | 531 |
| 2024-07-05 | 547 | 548 | 528 | 540 | 1,911,100 | 540 |
| 2024-07-04 | 521 | 548 | 519 | 546 | 2,206,200 | 546 |
| 2024-07-03 | 503 | 517 | 502 | 514 | 1,248,800 | 514 |
| 2024-07-02 | 512 | 515 | 495 | 498 | 1,370,800 | 498 |
| 2024-07-01 | 512 | 523 | 504 | 511 | 1,163,800 | 511 |
| 2024-06-28 | 517 | 520 | 511 | 512 | 661,600 | 512 |
| 2024-06-27 | 518 | 534 | 516 | 516 | 945,600 | 516 |
| 2024-06-26 | 529 | 532 | 519 | 520 | 810,200 | 520 |
| 2024-06-25 | 529 | 537 | 519 | 528 | 1,534,100 | 528 |
| 2024-06-24 | 522 | 528 | 513 | 523 | 1,128,000 | 523 |
| 2024-06-21 | 544 | 545 | 522 | 522 | 1,888,000 | 522 |
| 2024-06-20 | 561 | 580 | 542 | 543 | 2,416,900 | 543 |
| 2024-06-19 | 541 | 555 | 533 | 554 | 2,381,600 | 554 |
| 2024-06-18 | 551 | 560 | 524 | 528 | 2,699,400 | 528 |
| 2024-06-17 | 581 | 603 | 533 | 534 | 6,589,900 | 534 |
| 2024-06-14 | 547 | 571 | 547 | 571 | 2,339,200 | 571 |
| 2024-06-13 | 493 | 494 | 480 | 491 | 1,159,900 | 491 |
| 2024-06-12 | 493 | 498 | 483 | 487 | 779,500 | 487 |
| 2024-06-11 | 481 | 493 | 478 | 487 | 847,500 | 487 |
| 2024-06-10 | 463 | 485 | 462 | 485 | 666,300 | 485 |
| 2024-06-07 | 460 | 469 | 459 | 463 | 585,600 | 463 |
| 2024-06-06 | 476 | 481 | 464 | 466 | 843,500 | 466 |
| 2024-06-05 | 480 | 485 | 470 | 470 | 1,097,300 | 470 |
| 2024-06-04 | 449 | 483 | 448 | 478 | 1,776,600 | 478 |
| 2024-06-03 | 452 | 459 | 447 | 449 | 881,000 | 449 |
| 2024-05-31 | 445 | 456 | 444 | 451 | 2,842,600 | 451 |
| 2024-05-30 | 442 | 447 | 439 | 444 | 841,300 | 444 |
| 2024-05-29 | 462 | 464 | 448 | 448 | 964,700 | 448 |
| 2024-05-28 | 465 | 469 | 461 | 464 | 850,500 | 464 |
| 2024-05-27 | 454 | 458 | 449 | 457 | 1,014,900 | 457 |
| 2024-05-24 | 464 | 470 | 457 | 458 | 1,026,200 | 458 |
| 2024-05-23 | 474 | 481 | 466 | 472 | 853,300 | 472 |
| 2024-05-22 | 489 | 492 | 474 | 474 | 933,100 | 474 |
| 2024-05-21 | 494 | 499 | 491 | 493 | 476,100 | 493 |
| 2024-05-20 | 487 | 497 | 481 | 493 | 930,600 | 493 |
| 2024-05-17 | 483 | 492 | 480 | 480 | 1,383,400 | 480 |
| 2024-05-16 | 509 | 509 | 488 | 488 | 1,181,500 | 488 |
| 2024-05-15 | 507 | 510 | 498 | 508 | 1,024,200 | 508 |
| 2024-05-14 | 506 | 520 | 504 | 511 | 848,200 | 511 |
| 2024-05-13 | 511 | 515 | 505 | 511 | 598,200 | 511 |
| 2024-05-10 | 518 | 523 | 506 | 507 | 789,500 | 507 |
| 2024-05-09 | 523 | 523 | 512 | 516 | 754,400 | 516 |
| 2024-05-08 | 526 | 532 | 517 | 519 | 1,245,200 | 519 |
| 2024-05-07 | 518 | 532 | 517 | 529 | 1,030,500 | 529 |
| 2024-05-02 | 522 | 523 | 510 | 513 | 549,800 | 513 |
| 2024-05-01 | 509 | 522 | 503 | 519 | 724,700 | 519 |
| 2024-04-30 | 517 | 532 | 514 | 516 | 1,343,800 | 516 |
| 2024-04-26 | 506 | 520 | 500 | 516 | 820,100 | 516 |
| 2024-04-25 | 506 | 516 | 501 | 511 | 873,800 | 511 |
| 2024-04-24 | 510 | 521 | 508 | 514 | 883,900 | 514 |
| 2024-04-23 | 511 | 517 | 503 | 503 | 1,036,000 | 503 |
| 2024-04-22 | 473 | 504 | 472 | 503 | 1,906,900 | 503 |
| 2024-04-19 | 497 | 497 | 470 | 471 | 1,865,900 | 471 |
| 2024-04-18 | 492 | 503 | 487 | 493 | 1,479,100 | 493 |
| 2024-04-17 | 494 | 497 | 485 | 487 | 1,419,300 | 487 |
| 2024-04-16 | 505 | 510 | 495 | 495 | 1,649,900 | 495 |
| 2024-04-15 | 520 | 525 | 510 | 515 | 1,504,700 | 515 |
| 2024-04-12 | 541 | 547 | 525 | 525 | 1,026,300 | 525 |
| 2024-04-11 | 544 | 547 | 538 | 540 | 696,500 | 540 |
| 2024-04-10 | 557 | 562 | 548 | 550 | 907,700 | 550 |
| 2024-04-09 | 540 | 559 | 536 | 550 | 1,378,100 | 550 |
| 2024-04-08 | 542 | 543 | 522 | 540 | 1,669,500 | 540 |
| 2024-04-05 | 524 | 541 | 520 | 537 | 1,488,400 | 537 |
| 2024-04-04 | 558 | 558 | 532 | 532 | 1,711,800 | 532 |
| 2024-04-03 | 546 | 564 | 540 | 555 | 1,487,900 | 555 |
| 2024-04-02 | 568 | 569 | 553 | 559 | 1,158,400 | 559 |
| 2024-04-01 | 558 | 575 | 549 | 564 | 2,267,900 | 564 |
| 2024-03-29 | 545 | 554 | 541 | 551 | 1,387,600 | 551 |
| 2024-03-28 | 550 | 562 | 541 | 545 | 1,787,200 | 545 |
| 2024-03-27 | 563 | 563 | 543 | 549 | 2,547,300 | 549 |
| 2024-03-26 | 550 | 570 | 546 | 562 | 3,692,700 | 562 |
| 2024-03-25 | 578 | 589 | 556 | 560 | 3,705,300 | 560 |
| 2024-03-22 | 581 | 624 | 568 | 588 | 8,315,700 | 588 |
| 2024-03-21 | 528 | 578 | 520 | 574 | 9,662,500 | 574 |
| 2024-03-19 | 550 | 550 | 515 | 520 | 8,327,600 | 520 |
| 2024-03-18 | 578 | 593 | 538 | 550 | 10,750,300 | 550 |
| 2024-03-15 | 588 | 589 | 578 | 578 | 2,418,500 | 578 |
| 2024-03-14 | 725 | 751 | 717 | 728 | 2,188,600 | 728 |
| 2024-03-13 | 742 | 749 | 714 | 727 | 1,370,300 | 727 |
| 2024-03-12 | 700 | 727 | 683 | 727 | 1,580,900 | 727 |
| 2024-03-11 | 718 | 728 | 699 | 705 | 1,466,400 | 705 |
| 2024-03-08 | 713 | 732 | 712 | 730 | 1,560,500 | 730 |
| 2024-03-07 | 726 | 727 | 703 | 705 | 2,280,300 | 705 |
| 2024-03-06 | 710 | 745 | 708 | 729 | 1,133,900 | 729 |
| 2024-03-05 | 723 | 723 | 711 | 718 | 1,019,700 | 718 |
| 2024-03-04 | 736 | 740 | 725 | 727 | 986,100 | 727 |
| 2024-03-01 | 731 | 746 | 727 | 729 | 877,700 | 729 |
| 2024-02-29 | 746 | 747 | 728 | 732 | 1,197,700 | 732 |
| 2024-02-28 | 752 | 760 | 748 | 752 | 805,600 | 752 |
| 2024-02-27 | 763 | 764 | 742 | 751 | 1,131,800 | 751 |
| 2024-02-26 | 772 | 783 | 761 | 764 | 1,099,600 | 764 |
| 2024-02-22 | 779 | 779 | 753 | 772 | 1,181,900 | 772 |
| 2024-02-21 | 777 | 777 | 757 | 768 | 1,396,400 | 768 |
| 2024-02-20 | 768 | 781 | 762 | 774 | 1,710,800 | 774 |
| 2024-02-19 | 738 | 756 | 733 | 756 | 1,687,400 | 756 |
| 2024-02-16 | 719 | 730 | 713 | 723 | 1,407,500 | 723 |
| 2024-02-15 | 720 | 731 | 707 | 712 | 1,418,100 | 712 |
| 2024-02-14 | 718 | 729 | 710 | 717 | 1,413,200 | 717 |
| 2024-02-13 | 745 | 753 | 727 | 731 | 1,189,900 | 731 |
| 2024-02-09 | 722 | 740 | 722 | 733 | 1,142,900 | 733 |
| 2024-02-08 | 723 | 731 | 712 | 724 | 1,702,000 | 724 |
| 2024-02-07 | 731 | 743 | 724 | 726 | 1,512,100 | 726 |
| 2024-02-06 | 754 | 755 | 735 | 735 | 1,747,300 | 735 |
| 2024-02-05 | 764 | 769 | 755 | 761 | 1,295,800 | 761 |
| 2024-02-02 | 743 | 766 | 741 | 750 | 1,951,700 | 750 |
| 2024-02-01 | 760 | 771 | 741 | 741 | 2,131,700 | 741 |
| 2024-01-31 | 775 | 780 | 758 | 770 | 2,234,300 | 770 |
| 2024-01-30 | 801 | 802 | 778 | 780 | 1,838,700 | 780 |
| 2024-01-29 | 809 | 809 | 796 | 797 | 1,274,200 | 797 |
| 2024-01-26 | 792 | 808 | 773 | 804 | 2,472,100 | 804 |
| 2024-01-25 | 806 | 812 | 796 | 797 | 1,378,700 | 797 |
| 2024-01-24 | 805 | 815 | 800 | 808 | 941,300 | 808 |
| 2024-01-23 | 830 | 830 | 797 | 800 | 2,446,100 | 800 |
| 2024-01-22 | 813 | 833 | 801 | 828 | 1,433,500 | 828 |
| 2024-01-19 | 820 | 831 | 806 | 809 | 1,364,600 | 809 |
| 2024-01-18 | 805 | 821 | 800 | 809 | 1,507,400 | 809 |
| 2024-01-17 | 840 | 843 | 811 | 811 | 1,619,100 | 811 |
| 2024-01-16 | 866 | 871 | 840 | 842 | 1,747,700 | 842 |
| 2024-01-15 | 890 | 890 | 865 | 866 | 1,060,600 | 866 |
| 2024-01-12 | 862 | 891 | 858 | 886 | 1,996,400 | 886 |
| 2024-01-11 | 888 | 889 | 865 | 867 | 1,910,300 | 867 |
| 2024-01-10 | 890 | 899 | 879 | 882 | 1,380,300 | 882 |
| 2024-01-09 | 903 | 905 | 884 | 891 | 1,032,900 | 891 |
| 2024-01-05 | 919 | 919 | 884 | 893 | 2,102,200 | 893 |
| 2024-01-04 | 884 | 921 | 864 | 912 | 1,731,500 | 912 |
分割・併合履歴 ： [2016-06-28]1株→2株
