6619 ダブル・スコープ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 222 | 222 | 200 | 206 | 2,476,700 | 206 |
| 2025-04-03 | 225 | 228 | 222 | 228 | 1,220,700 | 228 |
| 2025-04-02 | 239 | 240 | 228 | 228 | 949,300 | 228 |
| 2025-04-01 | 246 | 248 | 233 | 235 | 2,402,400 | 235 |
| 2025-03-31 | 266 | 269 | 249 | 249 | 1,840,500 | 249 |
| 2025-03-28 | 267 | 280 | 261 | 270 | 1,547,500 | 270 |
| 2025-03-27 | 272 | 278 | 261 | 267 | 2,703,400 | 267 |
| 2025-03-26 | 259 | 282 | 253 | 277 | 3,040,600 | 277 |
| 2025-03-25 | 234 | 259 | 233 | 258 | 3,645,800 | 258 |
| 2025-03-24 | 235 | 239 | 224 | 231 | 2,066,200 | 231 |
| 2025-03-21 | 219 | 235 | 217 | 235 | 3,835,200 | 235 |
| 2025-03-19 | 220 | 223 | 216 | 217 | 1,468,200 | 217 |
| 2025-03-18 | 225 | 230 | 217 | 219 | 2,677,200 | 219 |
| 2025-03-17 | 227 | 228 | 223 | 225 | 2,466,600 | 225 |
| 2025-03-14 | 236 | 243 | 227 | 228 | 4,246,300 | 228 |
| 2025-03-13 | 277 | 281 | 271 | 272 | 893,800 | 272 |
| 2025-03-12 | 269 | 278 | 267 | 275 | 624,700 | 275 |
| 2025-03-11 | 272 | 278 | 269 | 277 | 956,200 | 277 |
| 2025-03-10 | 276 | 279 | 271 | 277 | 955,200 | 277 |
| 2025-03-07 | 266 | 273 | 259 | 270 | 803,400 | 270 |
| 2025-03-06 | 258 | 270 | 257 | 268 | 920,100 | 268 |
| 2025-03-05 | 256 | 256 | 250 | 252 | 580,200 | 252 |
| 2025-03-04 | 258 | 258 | 250 | 252 | 829,200 | 252 |
| 2025-03-03 | 273 | 274 | 259 | 262 | 964,300 | 262 |
| 2025-02-28 | 269 | 275 | 263 | 265 | 957,400 | 265 |
| 2025-02-27 | 263 | 277 | 261 | 275 | 792,900 | 275 |
| 2025-02-26 | 264 | 266 | 256 | 266 | 1,073,900 | 266 |
| 2025-02-25 | 261 | 267 | 261 | 267 | 533,600 | 267 |
| 2025-02-21 | 264 | 266 | 261 | 266 | 464,000 | 266 |
| 2025-02-20 | 265 | 271 | 262 | 267 | 825,100 | 267 |
| 2025-02-19 | 256 | 268 | 255 | 268 | 1,099,200 | 268 |
| 2025-02-18 | 250 | 257 | 248 | 257 | 711,300 | 257 |
| 2025-02-17 | 258 | 261 | 251 | 251 | 543,300 | 251 |
| 2025-02-14 | 258 | 264 | 256 | 258 | 496,600 | 258 |
| 2025-02-13 | 257 | 261 | 255 | 257 | 549,300 | 257 |
| 2025-02-12 | 256 | 259 | 254 | 255 | 534,900 | 255 |
| 2025-02-10 | 247 | 258 | 246 | 258 | 806,500 | 258 |
| 2025-02-07 | 246 | 253 | 241 | 249 | 692,100 | 249 |
| 2025-02-06 | 243 | 247 | 242 | 244 | 573,700 | 244 |
| 2025-02-05 | 245 | 250 | 240 | 241 | 759,700 | 241 |
| 2025-02-04 | 247 | 250 | 240 | 241 | 1,214,700 | 241 |
| 2025-02-03 | 247 | 247 | 240 | 243 | 1,439,200 | 243 |
| 2025-01-31 | 258 | 258 | 252 | 253 | 564,700 | 253 |
| 2025-01-30 | 263 | 264 | 257 | 260 | 732,800 | 260 |
| 2025-01-29 | 271 | 272 | 265 | 265 | 555,300 | 265 |
| 2025-01-28 | 277 | 277 | 269 | 272 | 665,100 | 272 |
| 2025-01-27 | 271 | 283 | 268 | 277 | 992,700 | 277 |
| 2025-01-24 | 270 | 274 | 266 | 270 | 830,900 | 270 |
| 2025-01-23 | 270 | 270 | 264 | 269 | 573,700 | 269 |
| 2025-01-22 | 263 | 270 | 261 | 270 | 745,800 | 270 |
| 2025-01-21 | 261 | 264 | 254 | 259 | 892,700 | 259 |
| 2025-01-20 | 253 | 261 | 253 | 258 | 1,040,000 | 258 |
| 2025-01-17 | 253 | 255 | 249 | 254 | 1,199,800 | 254 |
| 2025-01-16 | 273 | 274 | 254 | 259 | 1,403,500 | 259 |
| 2025-01-15 | 270 | 270 | 261 | 268 | 1,085,800 | 268 |
| 2025-01-14 | 278 | 278 | 262 | 268 | 1,393,300 | 268 |
| 2025-01-10 | 285 | 287 | 280 | 281 | 699,100 | 281 |
| 2025-01-09 | 290 | 292 | 283 | 286 | 981,900 | 286 |
| 2025-01-08 | 278 | 296 | 276 | 296 | 1,387,700 | 296 |
| 2025-01-07 | 274 | 285 | 272 | 282 | 1,383,300 | 282 |
| 2025-01-06 | 279 | 279 | 271 | 272 | 1,133,000 | 272 |
分割・併合履歴 ： [2016-06-28]1株→2株