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 |
---|---|---|---|---|---|---|
2025-02-13 | 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