1. HOME >
  2. 株価時系列 >
  3. 6619 >
  4. 2019年

6619 ダブル・スコープ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0721,0781,0191,0241,916,5001,024
2019-12-271,0051,0539951,0472,470,4001,047
2019-12-261,0001,0229811,0032,143,0001,003
2019-12-251,0331,0341,0071,0071,636,7001,007
2019-12-241,0301,0601,0301,0452,228,2001,045
2019-12-231,0381,0511,0101,0272,086,4001,027
2019-12-201,0561,0601,0121,0412,838,7001,041
2019-12-191,0661,0801,0301,0503,933,3001,050
2019-12-181,0261,0479941,0403,916,5001,040
2019-12-171,0231,0761,0101,0389,708,8001,038
2019-12-161,0051,0269729936,315,900993
2019-12-139511,0589331,03713,966,5001,037
2019-12-128899348819237,901,900923
2019-12-118818948488804,825,900880
2019-12-108408958268927,623,100892
2019-12-098008477728434,108,400843
2019-12-067978177707944,341,600794
2019-12-058768787817908,536,100790
2019-12-0490392684685710,701,500857
2019-12-0381888681587911,468,300879
2019-12-0279589378283322,817,800833
2019-11-297507757387575,958,400757
2019-11-287507767157353,908,400735
2019-11-277597687407605,534,200760
2019-11-2673584672776625,575,500766
2019-11-257518067057209,545,900720
2019-11-226227216217217,472,500721
2019-11-21612623601621531,300621
2019-11-20593622592620826,600620
2019-11-19588597574594879,300594
2019-11-186166185945981,079,500598
2019-11-156156576066212,564,100621
2019-11-14625633607609612,800609
2019-11-13634640618625669,700625
2019-11-12640668637644991,800644
2019-11-11643654627632962,700632
2019-11-08662674643650888,100650
2019-11-076726766446551,081,000655
2019-11-066746856596721,234,200672
2019-11-056686866556791,489,200679
2019-11-016646986426483,835,600648
2019-10-316126696126652,469,500665
2019-10-30619623603613875,400613
2019-10-296086206046191,025,200619
2019-10-28610611597607713,800607
2019-10-256026185836091,351,500609
2019-10-246246285945971,708,500597
2019-10-235746165746142,541,900614
2019-10-21559573554571692,400571
2019-10-18548564547555859,000555
2019-10-17557559540550813,600550
2019-10-165755845575591,072,300559
2019-10-15564571560565539,800565
2019-10-11564570553561651,000561
2019-10-105815845515651,720,400565
2019-10-09562578561574458,000574
2019-10-08560579560569697,000569
2019-10-07569573546563621,900563
2019-10-04565569550566690,500566
2019-10-035755755565591,268,300559
2019-10-02591609582583829,100583
2019-10-01591606586599501,000599
2019-09-30600608590597615,000597
2019-09-27605610595599719,000599
2019-09-26607621602604849,500604
2019-09-256336376026051,522,100605
2019-09-24639648629642761,800642
2019-09-206306616256421,209,900642
2019-09-19625644621623772,800623
2019-09-186606606226321,099,500632
2019-09-17653661637650830,100650
2019-09-136636766336501,785,800650
2019-09-126497086496704,320,100670
2019-09-116186486156441,908,000644
2019-09-106196326096141,289,300614
2019-09-096426496026182,167,200618
2019-09-066136596066323,108,900632
2019-09-056106446076092,244,500609
2019-09-046376455976032,728,100603
2019-09-035866345766172,224,300617
2019-09-02593608571583917,700583
2019-08-305826015775881,680,200588
2019-08-295925945695771,366,500577
2019-08-286136235895921,468,600592
2019-08-276156385986151,983,500615
2019-08-266526546106172,604,300617
2019-08-237137286636702,111,600670
2019-08-227037206767114,201,500711
2019-08-217667667217211,659,700721
2019-08-20858873832871759,000871
2019-08-19900903846850761,300850
2019-08-168689088499031,246,900903
2019-08-159309408748741,767,500874
2019-08-149749808849651,896,000965
2019-08-131,0421,0951,0411,062563,0001,062
2019-08-091,1101,1181,0701,070246,7001,070
2019-08-081,0741,1221,0581,095495,5001,095
2019-08-071,0661,1021,0551,074211,0001,074
2019-08-061,0101,0901,0011,073522,9001,073
2019-08-051,1111,1161,0351,054671,6001,054
2019-08-021,1641,1811,1311,134547,6001,134
2019-08-011,1901,2111,1781,204230,5001,204
2019-07-311,1641,2071,1601,201427,1001,201
2019-07-301,1561,1881,1491,182317,5001,182
2019-07-291,1301,1791,1171,162417,1001,162
2019-07-261,1741,1741,1111,137472,9001,137
2019-07-251,1871,1921,1591,178280,0001,178
2019-07-241,1951,2111,1751,186354,4001,186
2019-07-231,1731,2061,1621,202412,3001,202
2019-07-221,1811,2081,1711,173294,1001,173
2019-07-191,1801,2121,1751,193455,2001,193
2019-07-181,2021,2271,1571,172807,0001,172
2019-07-171,2881,2901,1951,1991,173,8001,199
2019-07-161,3481,3481,2911,292697,5001,292
2019-07-121,4171,4181,3601,360419,5001,360
2019-07-111,4441,4441,3901,396415,3001,396
2019-07-101,3791,4421,3381,433610,5001,433
2019-07-091,4791,4791,3861,391652,1001,391
2019-07-081,4891,5111,4581,492324,5001,492
2019-07-051,5001,5081,4701,500239,7001,500
2019-07-041,4811,4931,4481,476259,6001,476
2019-07-031,5111,5341,4741,480234,3001,480
2019-07-021,4991,5301,4881,525258,3001,525
2019-07-011,4721,5141,4311,513653,8001,513
2019-06-281,4941,5041,4391,452262,0001,452
2019-06-271,4471,4961,4311,491518,1001,491
2019-06-261,4461,4921,4331,446359,0001,446
2019-06-251,4931,5061,4521,453296,3001,453
2019-06-241,4901,5321,4711,500288,3001,500
2019-06-211,5131,5711,4971,500758,7001,500
2019-06-201,4841,4871,4441,483357,9001,483
2019-06-191,5611,5711,4681,487658,6001,487
2019-06-181,6201,6301,5211,539553,0001,539
2019-06-171,6051,6211,5751,605432,6001,605
2019-06-141,5101,6151,5101,590756,3001,590
2019-06-131,5341,5831,5011,511528,4001,511
2019-06-121,5131,5501,4901,533501,8001,533
2019-06-111,4771,5431,4491,532680,2001,532
2019-06-101,4051,4911,4051,478803,8001,478
2019-06-071,3391,4181,3131,389506,7001,389
2019-06-061,3651,3751,3151,319415,8001,319
2019-06-051,4631,4701,3811,384352,7001,384
2019-06-041,4071,4451,3971,425242,6001,425
2019-06-031,3951,4451,3881,411408,0001,411
2019-05-311,3861,4331,3511,425558,1001,425
2019-05-301,3701,4061,3631,391420,9001,391
2019-05-291,4011,4301,3741,384901,7001,384
2019-05-281,4751,4751,4031,436589,4001,436
2019-05-271,4851,5051,3831,485905,7001,485
2019-05-241,5521,5601,4761,482922,8001,482
2019-05-231,6221,6341,5591,584597,5001,584
2019-05-221,7251,7271,6261,627467,0001,627
2019-05-211,7451,7461,6741,732470,8001,732
2019-05-201,7011,8211,7011,772688,7001,772
2019-05-171,6321,7471,6261,717631,0001,717
2019-05-161,5991,6111,5691,592214,6001,592
2019-05-151,5191,6251,4711,620545,8001,620
2019-05-141,5721,5951,4761,489749,8001,489
2019-05-131,7351,7391,5961,603771,6001,603
2019-05-101,5431,8551,5331,7502,240,1001,750
2019-05-091,6701,6791,5521,580570,7001,580
2019-05-081,7361,7401,6701,700389,7001,700
2019-05-071,6941,7621,6831,752448,5001,752
2019-04-261,6901,7451,6621,743486,7001,743
2019-04-251,6541,7001,6421,684413,5001,684
2019-04-241,6501,6771,6281,638278,4001,638
2019-04-231,6701,6721,6121,666260,8001,666
2019-04-221,6381,6621,6001,650205,5001,650
2019-04-191,6951,6951,6471,662206,3001,662
2019-04-181,7171,7331,6581,669230,0001,669
2019-04-171,6751,7161,6711,703333,7001,703
2019-04-161,6391,6861,6111,675352,2001,675
2019-04-151,5941,6551,5681,655341,9001,655
2019-04-121,6301,6451,5591,561380,9001,561
2019-04-111,6381,6491,5971,637355,4001,637
2019-04-101,6531,6691,6131,629543,3001,629
2019-04-091,8221,8221,6451,6531,350,4001,653
2019-04-081,8161,8331,7781,823358,2001,823
2019-04-051,7711,8021,7231,799434,1001,799
2019-04-041,7301,7901,7261,748384,4001,748
2019-04-031,7891,8381,7371,746706,4001,746
2019-04-021,7101,8871,7101,7722,578,3001,772
2019-04-011,5821,6371,5771,631427,3001,631
2019-03-291,5051,5541,4801,550527,0001,550
2019-03-281,4751,5181,4621,510416,9001,510
2019-03-271,5581,5821,4601,488583,5001,488
2019-03-261,4971,5581,4771,558350,4001,558
2019-03-251,4671,5081,4601,505292,7001,505
2019-03-221,5681,5851,5041,517269,1001,517
2019-03-201,5961,6081,5581,569298,0001,569
2019-03-191,5911,6091,5501,601403,9001,601
2019-03-181,6011,6381,5821,588407,3001,588
2019-03-151,5671,6161,5671,575437,4001,575
2019-03-141,6151,6321,5471,574466,6001,574
2019-03-131,6701,6981,5801,589641,8001,589
2019-03-121,7221,7301,6421,6601,178,4001,660
2019-03-111,5861,7001,5721,6881,379,2001,688
2019-03-081,5251,5891,5221,569773,1001,569
2019-03-071,4921,5931,4631,5511,045,0001,551
2019-03-061,4291,5001,4231,495551,9001,495
2019-03-051,4411,4561,3831,413529,6001,413
2019-03-041,4381,4771,4301,471310,7001,471
2019-03-011,4551,4751,4341,441306,6001,441
2019-02-281,4431,4641,4121,434470,6001,434
2019-02-271,5121,5391,4361,458750,6001,458
2019-02-261,4241,4961,4231,492493,8001,492
2019-02-251,4341,4821,4081,427584,8001,427
2019-02-221,3701,4331,3641,420638,4001,420
2019-02-211,3431,3881,3361,384533,4001,384
2019-02-201,3411,3531,3301,339287,7001,339
2019-02-191,3031,3481,2931,333598,7001,333
2019-02-181,1601,3281,1601,3141,563,8001,314
2019-02-151,2221,2221,1001,150946,9001,150
2019-02-141,1751,2121,1691,212284,1001,212
2019-02-131,1631,1891,1571,177208,5001,177
2019-02-121,1151,1441,1121,137180,2001,137
2019-02-081,1421,1581,1061,121249,2001,121
2019-02-071,2181,2201,1461,155327,4001,155
2019-02-061,1991,2441,1791,219353,2001,219
2019-02-051,1541,2451,1541,199497,6001,199
2019-02-041,1201,2161,0881,147672,0001,147
2019-02-011,1301,1721,1271,141221,8001,141
2019-01-311,1411,1531,0991,134483,1001,134
2019-01-301,1851,1871,1121,115255,3001,115
2019-01-291,1511,1841,1351,181134,7001,181
2019-01-281,2071,2101,1521,154142,8001,154
2019-01-251,1701,2131,1551,195263,2001,195
2019-01-241,2271,2321,1651,182269,2001,182
2019-01-231,1851,2381,1761,225342,0001,225
2019-01-221,2001,2181,1721,188240,7001,188
2019-01-211,1491,2001,1401,200476,8001,200
2019-01-181,0881,1481,0661,126441,0001,126
2019-01-171,0821,0901,0511,084347,0001,084
2019-01-161,1611,1641,0781,092496,1001,092
2019-01-151,1671,1931,1461,161333,2001,161
2019-01-111,1931,2001,1451,166325,8001,166
2019-01-101,1641,2081,1391,191416,4001,191
2019-01-091,2221,2251,1641,170284,7001,170
2019-01-081,1741,2181,1601,204280,5001,204
2019-01-071,1951,2481,1721,179620,1001,179
2019-01-041,1161,1721,1161,146422,3001,146

分割・併合履歴 ： [2016-06-28]1株→2株