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
2024-05-21494499491493476,100493
2024-05-20487497481493930,600493
2024-05-174834924804801,383,400480
2024-05-165095094884881,181,500488
2024-05-155075104985081,024,200508
2024-05-14506520504511848,200511
2024-05-13511515505511598,200511
2024-05-10518523506507789,500507
2024-05-09523523512516754,400516
2024-05-085265325175191,245,200519
2024-05-075185325175291,030,500529
2024-05-02522523510513549,800513
2024-05-01509522503519724,700519
2024-04-305175325145161,343,800516
2024-04-26506520500516820,100516
2024-04-25506516501511873,800511
2024-04-24510521508514883,900514
2024-04-235115175035031,036,000503
2024-04-224735044725031,906,900503
2024-04-194974974704711,865,900471
2024-04-184925034874931,479,100493
2024-04-174944974854871,419,300487
2024-04-165055104954951,649,900495
2024-04-155205255105151,504,700515
2024-04-125415475255251,026,300525
2024-04-11544547538540696,500540
2024-04-10557562548550907,700550
2024-04-095405595365501,378,100550
2024-04-085425435225401,669,500540
2024-04-055245415205371,488,400537
2024-04-045585585325321,711,800532
2024-04-035465645405551,487,900555
2024-04-025685695535591,158,400559
2024-04-015585755495642,267,900564
2024-03-295455545415511,387,600551
2024-03-285505625415451,787,200545
2024-03-275635635435492,547,300549
2024-03-265505705465623,692,700562
2024-03-255785895565603,705,300560
2024-03-225816245685888,315,700588
2024-03-215285785205749,662,500574
2024-03-195505505155208,327,600520
2024-03-1857859353855010,750,300550
2024-03-155885895785782,418,500578
2024-03-147257517177282,188,600728
2024-03-137427497147271,370,300727
2024-03-127007276837271,580,900727
2024-03-117187286997051,466,400705
2024-03-087137327127301,560,500730
2024-03-077267277037052,280,300705
2024-03-067107457087291,133,900729
2024-03-057237237117181,019,700718
2024-03-04736740725727986,100727
2024-03-01731746727729877,700729
2024-02-297467477287321,197,700732
2024-02-28752760748752805,600752
2024-02-277637647427511,131,800751
2024-02-267727837617641,099,600764
2024-02-227797797537721,181,900772
2024-02-217777777577681,396,400768
2024-02-207687817627741,710,800774
2024-02-197387567337561,687,400756
2024-02-167197307137231,407,500723
2024-02-157207317077121,418,100712
2024-02-147187297107171,413,200717
2024-02-137457537277311,189,900731
2024-02-097227407227331,142,900733
2024-02-087237317127241,702,000724
2024-02-077317437247261,512,100726
2024-02-067547557357351,747,300735
2024-02-057647697557611,295,800761
2024-02-027437667417501,951,700750
2024-02-017607717417412,131,700741
2024-01-317757807587702,234,300770
2024-01-308018027787801,838,700780
2024-01-298098097967971,274,200797
2024-01-267928087738042,472,100804
2024-01-258068127967971,378,700797
2024-01-24805815800808941,300808
2024-01-238308307978002,446,100800
2024-01-228138338018281,433,500828
2024-01-198208318068091,364,600809
2024-01-188058218008091,507,400809
2024-01-178408438118111,619,100811
2024-01-168668718408421,747,700842
2024-01-158908908658661,060,600866
2024-01-128628918588861,996,400886
2024-01-118888898658671,910,300867
2024-01-108908998798821,380,300882
2024-01-099039058848911,032,900891
2024-01-059199198848932,102,200893
2024-01-048849218649121,731,500912

分割・併合履歴 : [2016-06-28]1株→2株