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
2025-07-02236244233235719,900235
2025-07-01255256238239994,900239
2025-06-302532642522551,081,000255
2025-06-272462572452511,297,800251
2025-06-26243251243250887,200250
2025-06-25238241233241511,600241
2025-06-242312372302361,005,100236
2025-06-232242302212301,267,300230
2025-06-202332342252251,196,000225
2025-06-192452472292321,391,700232
2025-06-182422442382401,017,000240
2025-06-172522562422421,588,000242
2025-06-162522562442481,933,000248
2025-06-132692692502522,934,600252
2025-06-122882992862981,274,600298
2025-06-11290298286290891,200290
2025-06-10287296285286799,500286
2025-06-09288291285286744,000286
2025-06-06290291282286644,100286
2025-06-05288291287290434,600290
2025-06-04293297287288676,600288
2025-06-032812932762851,297,200285
2025-06-02283285279283522,600283
2025-05-30280288274284908,200284
2025-05-29281286279282581,500282
2025-05-282832872762811,329,800281
2025-05-272602792592781,105,300278
2025-05-26264267259261545,100261
2025-05-23272272262262507,000262
2025-05-22261270259266483,000266
2025-05-21262267261265586,000265
2025-05-20272277265265708,800265
2025-05-192672792652731,390,900273
2025-05-16268274266267575,100267
2025-05-15265277265271630,400271
2025-05-14269273260270904,100270
2025-05-132752812622681,283,900268
2025-05-12269272265267794,000267
2025-05-092512622482611,257,600261
2025-05-08248249244247567,800247
2025-05-07248257245251766,600251
2025-05-022542552472521,026,200252
2025-05-01245255241251637,300251
2025-04-30250252243248747,500248
2025-04-282402522372491,058,900249
2025-04-252302472252402,323,500240
2025-04-24220227220226621,700226
2025-04-23217219215219673,800219
2025-04-22218219210212903,000212
2025-04-21220224218220552,200220
2025-04-18216226215221782,500221
2025-04-17213216211213450,500213
2025-04-16223223212212632,200212
2025-04-15222227222223368,600223
2025-04-142222312202251,059,100225
2025-04-112052221982191,354,000219
2025-04-102162172052081,386,700208
2025-04-091991991841901,484,300190
2025-04-081912061912051,650,200205
2025-04-071811881741762,864,100176
2025-04-042222222002062,476,700206
2025-04-032252282222281,220,700228
2025-04-02239240228228949,300228
2025-04-012462482332352,402,400235
2025-03-312662692492491,840,500249
2025-03-282672802612701,547,500270
2025-03-272722782612672,703,400267
2025-03-262592822532773,040,600277
2025-03-252342592332583,645,800258
2025-03-242352392242312,066,200231
2025-03-212192352172353,835,200235
2025-03-192202232162171,468,200217
2025-03-182252302172192,677,200219
2025-03-172272282232252,466,600225
2025-03-142362432272284,246,300228
2025-03-13277281271272893,800272
2025-03-12269278267275624,700275
2025-03-11272278269277956,200277
2025-03-10276279271277955,200277
2025-03-07266273259270803,400270
2025-03-06258270257268920,100268
2025-03-05256256250252580,200252
2025-03-04258258250252829,200252
2025-03-03273274259262964,300262
2025-02-28269275263265957,400265
2025-02-27263277261275792,900275
2025-02-262642662562661,073,900266
2025-02-25261267261267533,600267
2025-02-21264266261266464,000266
2025-02-20265271262267825,100267
2025-02-192562682552681,099,200268
2025-02-18250257248257711,300257
2025-02-17258261251251543,300251
2025-02-14258264256258496,600258
2025-02-13257261255257549,300257
2025-02-12256259254255534,900255
2025-02-10247258246258806,500258
2025-02-07246253241249692,100249
2025-02-06243247242244573,700244
2025-02-05245250240241759,700241
2025-02-042472502402411,214,700241
2025-02-032472472402431,439,200243
2025-01-31258258252253564,700253
2025-01-30263264257260732,800260
2025-01-29271272265265555,300265
2025-01-28277277269272665,100272
2025-01-27271283268277992,700277
2025-01-24270274266270830,900270
2025-01-23270270264269573,700269
2025-01-22263270261270745,800270
2025-01-21261264254259892,700259
2025-01-202532612532581,040,000258
2025-01-172532552492541,199,800254
2025-01-162732742542591,403,500259
2025-01-152702702612681,085,800268
2025-01-142782782622681,393,300268
2025-01-10285287280281699,100281
2025-01-09290292283286981,900286
2025-01-082782962762961,387,700296
2025-01-072742852722821,383,300282
2025-01-062792792712721,133,000272

分割・併合履歴 : [2016-06-28]1株→2株