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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
