3469 (株)デュアルタップ 個別株価データ

東証2部(不動産業)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2016-07-21 | 2520 | 2611 | 2020 | 2020 | 1061600 | 673.3 |
2016-07-22 | 1970 | 2379 | 1881 | 2072 | 1093400 | 690.7 |
2016-07-25 | 1956 | 2080 | 1780 | 1797 | 378900 | 599 |
2016-07-26 | 1760 | 1839 | 1660 | 1700 | 147100 | 566.7 |
2016-07-27 | 1710 | 1980 | 1707 | 1796 | 650600 | 598.7 |
2016-07-28 | 1725 | 1786 | 1664 | 1666 | 119500 | 555.3 |
2016-07-29 | 1670 | 1680 | 1500 | 1610 | 103900 | 536.7 |
2016-08-01 | 1587 | 1615 | 1529 | 1615 | 37100 | 538.3 |
2016-08-02 | 1615 | 1648 | 1562 | 1625 | 22700 | 541.7 |
2016-08-03 | 1608 | 1610 | 1558 | 1558 | 16600 | 519.3 |
2016-08-04 | 1591 | 1664 | 1551 | 1590 | 36300 | 530 |
2016-08-05 | 1599 | 1599 | 1518 | 1522 | 17100 | 507.3 |
2016-08-08 | 1546 | 1553 | 1504 | 1511 | 15600 | 503.7 |
2016-08-09 | 1500 | 1500 | 1404 | 1427 | 46900 | 475.7 |
2016-08-10 | 1468 | 1483 | 1430 | 1468 | 25200 | 489.3 |
2016-08-12 | 1410 | 1458 | 1368 | 1435 | 34800 | 478.3 |
2016-08-15 | 1427 | 1460 | 1417 | 1433 | 13500 | 477.7 |
2016-08-16 | 1461 | 1461 | 1418 | 1422 | 15200 | 474 |
2016-08-17 | 1415 | 1480 | 1413 | 1423 | 19800 | 474.3 |
2016-08-18 | 1415 | 1450 | 1383 | 1394 | 14800 | 464.7 |
2016-08-19 | 1394 | 1415 | 1394 | 1408 | 7000 | 469.3 |
2016-08-22 | 1409 | 1432 | 1365 | 1378 | 11800 | 459.3 |
2016-08-23 | 1379 | 1415 | 1379 | 1387 | 6100 | 462.3 |
2016-08-24 | 1415 | 1472 | 1403 | 1459 | 23900 | 486.3 |
2016-08-25 | 1491 | 1491 | 1430 | 1444 | 14900 | 481.3 |
2016-08-26 | 1440 | 1441 | 1380 | 1394 | 17400 | 464.7 |
2016-08-29 | 1376 | 1404 | 1300 | 1328 | 51200 | 442.7 |
2016-08-30 | 1338 | 1374 | 1338 | 1369 | 22400 | 456.3 |
2016-08-31 | 1380 | 1385 | 1295 | 1349 | 28400 | 449.7 |
2016-09-01 | 1340 | 1350 | 1312 | 1349 | 9100 | 449.7 |
2016-09-02 | 1351 | 1357 | 1315 | 1343 | 11900 | 447.7 |
2016-09-05 | 1347 | 1388 | 1347 | 1386 | 15600 | 462 |
2016-09-06 | 1382 | 1427 | 1343 | 1375 | 20200 | 458.3 |
2016-09-07 | 1351 | 1400 | 1351 | 1395 | 9000 | 465 |
2016-09-08 | 1383 | 1409 | 1357 | 1385 | 8900 | 461.7 |
2016-09-09 | 1374 | 1380 | 1357 | 1370 | 5700 | 456.7 |
2016-09-12 | 1336 | 1353 | 1336 | 1344 | 9600 | 448 |
2016-09-13 | 1347 | 1361 | 1346 | 1355 | 4000 | 451.7 |
2016-09-14 | 1344 | 1368 | 1336 | 1349 | 5800 | 449.7 |
2016-09-15 | 1347 | 1352 | 1331 | 1331 | 7900 | 443.7 |
2016-09-16 | 1330 | 1331 | 1272 | 1304 | 18100 | 434.7 |
2016-09-20 | 1281 | 1315 | 1265 | 1300 | 10300 | 433.3 |
2016-09-21 | 1299 | 1313 | 1285 | 1293 | 9900 | 431 |
2016-09-23 | 1308 | 1310 | 1282 | 1295 | 5200 | 431.7 |
2016-09-26 | 1295 | 1405 | 1268 | 1360 | 29500 | 453.3 |
2016-09-27 | 1373 | 1373 | 1285 | 1333 | 22700 | 444.3 |
2016-09-28 | 1333 | 1353 | 1304 | 1335 | 13800 | 445 |
2016-09-29 | 1335 | 1335 | 1304 | 1321 | 10300 | 440.3 |
2016-09-30 | 1325 | 1327 | 1294 | 1295 | 11200 | 431.7 |
2016-10-03 | 1293 | 1305 | 1252 | 1278 | 19000 | 426 |
2016-10-04 | 1280 | 1280 | 1253 | 1270 | 6200 | 423.3 |
2016-10-05 | 1265 | 1277 | 1252 | 1270 | 4100 | 423.3 |
2016-10-06 | 1260 | 1299 | 1260 | 1274 | 11400 | 424.7 |
2016-10-07 | 1274 | 1281 | 1257 | 1269 | 11500 | 423 |
2016-10-11 | 1285 | 1310 | 1262 | 1296 | 11100 | 432 |
2016-10-12 | 1293 | 1295 | 1271 | 1275 | 5200 | 425 |
2016-10-13 | 1275 | 1294 | 1261 | 1276 | 6500 | 425.3 |
2016-10-14 | 1299 | 1299 | 1270 | 1276 | 10300 | 425.3 |
2016-10-17 | 1260 | 1300 | 1259 | 1276 | 13300 | 425.3 |
2016-10-18 | 1276 | 1277 | 1260 | 1260 | 14200 | 420 |
2016-10-19 | 1265 | 1290 | 1265 | 1274 | 14800 | 424.7 |
2016-10-20 | 1298 | 1405 | 1287 | 1391 | 111200 | 463.7 |
2016-10-21 | 1451 | 1468 | 1332 | 1376 | 86700 | 458.7 |
2016-10-24 | 1396 | 1424 | 1377 | 1419 | 42400 | 473 |
2016-10-25 | 1410 | 1437 | 1374 | 1395 | 22400 | 465 |
2016-10-26 | 1381 | 1383 | 1338 | 1359 | 18800 | 453 |
2016-10-27 | 1329 | 1351 | 1326 | 1349 | 14100 | 449.7 |
2016-10-28 | 1339 | 1360 | 1324 | 1360 | 8700 | 453.3 |
2016-10-31 | 1373 | 1388 | 1343 | 1352 | 8600 | 450.7 |
2016-11-01 | 1365 | 1365 | 1341 | 1344 | 4900 | 448 |
2016-11-02 | 1338 | 1338 | 1282 | 1300 | 26000 | 433.3 |
2016-11-04 | 1300 | 1300 | 1267 | 1268 | 9000 | 422.7 |
2016-11-07 | 1265 | 1275 | 1260 | 1265 | 8900 | 421.7 |
2016-11-08 | 1262 | 1275 | 1256 | 1258 | 8100 | 419.3 |
2016-11-09 | 1262 | 1280 | 1142 | 1170 | 24500 | 390 |
2016-11-10 | 1230 | 1255 | 1222 | 1233 | 6500 | 411 |
2016-11-11 | 1236 | 1274 | 1230 | 1256 | 11100 | 418.7 |
2016-11-14 | 1253 | 1255 | 1223 | 1237 | 10000 | 412.3 |
2016-11-15 | 1213 | 1229 | 1190 | 1222 | 17300 | 407.3 |
2016-11-16 | 1222 | 1274 | 1201 | 1273 | 10900 | 424.3 |
2016-11-17 | 1265 | 1290 | 1240 | 1265 | 27500 | 421.7 |
2016-11-18 | 1280 | 1289 | 1269 | 1289 | 14600 | 429.7 |
2016-11-21 | 1300 | 1416 | 1300 | 1410 | 49200 | 470 |
2016-11-22 | 1420 | 1463 | 1338 | 1358 | 58500 | 452.7 |
2016-11-24 | 1375 | 1378 | 1313 | 1368 | 17500 | 456 |
2016-11-25 | 1385 | 1385 | 1297 | 1340 | 21300 | 446.7 |
2016-11-28 | 1341 | 1442 | 1313 | 1435 | 42400 | 478.3 |
2016-11-29 | 1433 | 1506 | 1391 | 1506 | 33300 | 502 |
2016-11-30 | 1546 | 1630 | 1520 | 1598 | 132900 | 532.7 |
2016-12-01 | 1618 | 1630 | 1530 | 1582 | 58200 | 527.3 |
2016-12-02 | 1575 | 1645 | 1500 | 1645 | 48600 | 548.3 |
2016-12-05 | 1652 | 1657 | 1581 | 1616 | 27300 | 538.7 |
2016-12-06 | 1628 | 1628 | 1511 | 1570 | 38200 | 523.3 |
2016-12-07 | 1572 | 1580 | 1515 | 1562 | 20500 | 520.7 |
2016-12-08 | 1571 | 1574 | 1540 | 1557 | 4900 | 519 |
2016-12-09 | 1520 | 1574 | 1500 | 1574 | 20500 | 524.7 |
2016-12-12 | 1574 | 1579 | 1538 | 1560 | 6200 | 520 |
2016-12-13 | 1527 | 1567 | 1520 | 1554 | 8200 | 518 |
2016-12-14 | 1554 | 1600 | 1528 | 1589 | 7200 | 529.7 |
2016-12-15 | 1600 | 1609 | 1569 | 1569 | 21800 | 523 |
2016-12-16 | 1550 | 1624 | 1547 | 1624 | 27900 | 541.3 |
2016-12-19 | 1624 | 1812 | 1612 | 1780 | 83000 | 593.3 |
2016-12-20 | 1740 | 1848 | 1703 | 1710 | 66100 | 570 |
2016-12-21 | 1738 | 1738 | 1650 | 1655 | 26500 | 551.7 |
2016-12-22 | 1654 | 1654 | 1545 | 1577 | 28700 | 525.7 |
2016-12-26 | 1570 | 1588 | 1548 | 1570 | 17500 | 523.3 |
2016-12-27 | 1570 | 1634 | 1560 | 1615 | 17600 | 538.3 |
2016-12-28 | 1645 | 1684 | 1622 | 1648 | 15500 | 549.3 |
2016-12-29 | 1669 | 1669 | 1589 | 1598 | 5100 | 532.7 |
2016-12-30 | 1595 | 1608 | 1587 | 1587 | 9900 | 529 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。