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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 236 | 244 | 233 | 235 | 719,900 | 235 |
| 2025-07-01 | 255 | 256 | 238 | 239 | 994,900 | 239 |
| 2025-06-30 | 253 | 264 | 252 | 255 | 1,081,000 | 255 |
| 2025-06-27 | 246 | 257 | 245 | 251 | 1,297,800 | 251 |
| 2025-06-26 | 243 | 251 | 243 | 250 | 887,200 | 250 |
| 2025-06-25 | 238 | 241 | 233 | 241 | 511,600 | 241 |
| 2025-06-24 | 231 | 237 | 230 | 236 | 1,005,100 | 236 |
| 2025-06-23 | 224 | 230 | 221 | 230 | 1,267,300 | 230 |
| 2025-06-20 | 233 | 234 | 225 | 225 | 1,196,000 | 225 |
| 2025-06-19 | 245 | 247 | 229 | 232 | 1,391,700 | 232 |
| 2025-06-18 | 242 | 244 | 238 | 240 | 1,017,000 | 240 |
| 2025-06-17 | 252 | 256 | 242 | 242 | 1,588,000 | 242 |
| 2025-06-16 | 252 | 256 | 244 | 248 | 1,933,000 | 248 |
| 2025-06-13 | 269 | 269 | 250 | 252 | 2,934,600 | 252 |
| 2025-06-12 | 288 | 299 | 286 | 298 | 1,274,600 | 298 |
| 2025-06-11 | 290 | 298 | 286 | 290 | 891,200 | 290 |
| 2025-06-10 | 287 | 296 | 285 | 286 | 799,500 | 286 |
| 2025-06-09 | 288 | 291 | 285 | 286 | 744,000 | 286 |
| 2025-06-06 | 290 | 291 | 282 | 286 | 644,100 | 286 |
| 2025-06-05 | 288 | 291 | 287 | 290 | 434,600 | 290 |
| 2025-06-04 | 293 | 297 | 287 | 288 | 676,600 | 288 |
| 2025-06-03 | 281 | 293 | 276 | 285 | 1,297,200 | 285 |
| 2025-06-02 | 283 | 285 | 279 | 283 | 522,600 | 283 |
| 2025-05-30 | 280 | 288 | 274 | 284 | 908,200 | 284 |
| 2025-05-29 | 281 | 286 | 279 | 282 | 581,500 | 282 |
| 2025-05-28 | 283 | 287 | 276 | 281 | 1,329,800 | 281 |
| 2025-05-27 | 260 | 279 | 259 | 278 | 1,105,300 | 278 |
| 2025-05-26 | 264 | 267 | 259 | 261 | 545,100 | 261 |
| 2025-05-23 | 272 | 272 | 262 | 262 | 507,000 | 262 |
| 2025-05-22 | 261 | 270 | 259 | 266 | 483,000 | 266 |
| 2025-05-21 | 262 | 267 | 261 | 265 | 586,000 | 265 |
| 2025-05-20 | 272 | 277 | 265 | 265 | 708,800 | 265 |
| 2025-05-19 | 267 | 279 | 265 | 273 | 1,390,900 | 273 |
| 2025-05-16 | 268 | 274 | 266 | 267 | 575,100 | 267 |
| 2025-05-15 | 265 | 277 | 265 | 271 | 630,400 | 271 |
| 2025-05-14 | 269 | 273 | 260 | 270 | 904,100 | 270 |
| 2025-05-13 | 275 | 281 | 262 | 268 | 1,283,900 | 268 |
| 2025-05-12 | 269 | 272 | 265 | 267 | 794,000 | 267 |
| 2025-05-09 | 251 | 262 | 248 | 261 | 1,257,600 | 261 |
| 2025-05-08 | 248 | 249 | 244 | 247 | 567,800 | 247 |
| 2025-05-07 | 248 | 257 | 245 | 251 | 766,600 | 251 |
| 2025-05-02 | 254 | 255 | 247 | 252 | 1,026,200 | 252 |
| 2025-05-01 | 245 | 255 | 241 | 251 | 637,300 | 251 |
| 2025-04-30 | 250 | 252 | 243 | 248 | 747,500 | 248 |
| 2025-04-28 | 240 | 252 | 237 | 249 | 1,058,900 | 249 |
| 2025-04-25 | 230 | 247 | 225 | 240 | 2,323,500 | 240 |
| 2025-04-24 | 220 | 227 | 220 | 226 | 621,700 | 226 |
| 2025-04-23 | 217 | 219 | 215 | 219 | 673,800 | 219 |
| 2025-04-22 | 218 | 219 | 210 | 212 | 903,000 | 212 |
| 2025-04-21 | 220 | 224 | 218 | 220 | 552,200 | 220 |
| 2025-04-18 | 216 | 226 | 215 | 221 | 782,500 | 221 |
| 2025-04-17 | 213 | 216 | 211 | 213 | 450,500 | 213 |
| 2025-04-16 | 223 | 223 | 212 | 212 | 632,200 | 212 |
| 2025-04-15 | 222 | 227 | 222 | 223 | 368,600 | 223 |
| 2025-04-14 | 222 | 231 | 220 | 225 | 1,059,100 | 225 |
| 2025-04-11 | 205 | 222 | 198 | 219 | 1,354,000 | 219 |
| 2025-04-10 | 216 | 217 | 205 | 208 | 1,386,700 | 208 |
| 2025-04-09 | 199 | 199 | 184 | 190 | 1,484,300 | 190 |
| 2025-04-08 | 191 | 206 | 191 | 205 | 1,650,200 | 205 |
| 2025-04-07 | 181 | 188 | 174 | 176 | 2,864,100 | 176 |
| 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