デュアルタップ
3469スタンダード/不動産業/Dualtap Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 989.0 | 989.0 | 973.0 | 973.0 | -7.0 | -0.71% | 6,500 |
| 2026-03-12 | 985.0 | 988.0 | 980.0 | 980.0 | -1.0 | -0.10% | 2,900 |
| 2026-03-11 | 989.0 | 989.0 | 981.0 | 981.0 | -2.0 | -0.20% | 3,000 |
| 2026-03-10 | 971.0 | 1,000.0 | 971.0 | 983.0 | +14.0 | +1.44% | 7,900 |
| 2026-03-09 | 961.0 | 979.0 | 959.0 | 969.0 | -15.0 | -1.52% | 7,300 |
| 2026-03-06 | 975.0 | 984.0 | 973.0 | 984.0 | +7.0 | +0.72% | 2,500 |
| 2026-03-05 | 968.0 | 989.0 | 968.0 | 977.0 | +11.0 | +1.14% | 5,200 |
| 2026-03-04 | 968.0 | 973.0 | 952.0 | 966.0 | -9.0 | -0.92% | 8,500 |
| 2026-03-03 | 991.0 | 992.0 | 975.0 | 975.0 | -17.0 | -1.71% | 6,600 |
| 2026-03-02 | 993.0 | 995.0 | 991.0 | 992.0 | -1.0 | -0.10% | 8,000 |
| 2026-02-27 | 987.0 | 994.0 | 983.0 | 993.0 | +8.0 | +0.81% | 6,500 |
| 2026-02-26 | 980.0 | 989.0 | 980.0 | 985.0 | +5.0 | +0.51% | 2,900 |
| 2026-02-25 | 984.0 | 985.0 | 980.0 | 980.0 | -4.0 | -0.41% | 5,600 |
| 2026-02-24 | 994.0 | 994.0 | 984.0 | 984.0 | -4.0 | -0.40% | 5,200 |
| 2026-02-20 | 989.0 | 989.0 | 984.0 | 988.0 | -1.0 | -0.10% | 3,600 |
| 2026-02-19 | 985.0 | 990.0 | 980.0 | 989.0 | +7.0 | +0.71% | 5,100 |
| 2026-02-18 | 983.0 | 987.0 | 975.0 | 982.0 | +2.0 | +0.20% | 9,500 |
| 2026-02-17 | 965.0 | 983.0 | 965.0 | 980.0 | +16.0 | +1.66% | 10,700 |
| 2026-02-16 | 962.0 | 964.0 | 954.0 | 964.0 | +8.0 | +0.84% | 5,100 |
| 2026-02-13 | 960.0 | 960.0 | 956.0 | 956.0 | +4.0 | +0.42% | 2,400 |
| 2026-02-12 | 952.0 | 962.0 | 952.0 | 952.0 | 0.0 | 0.00% | 4,700 |
| 2026-02-10 | 959.0 | 959.0 | 952.0 | 952.0 | -4.0 | -0.42% | 3,700 |
| 2026-02-09 | 959.0 | 965.0 | 956.0 | 956.0 | -2.0 | -0.21% | 3,500 |
| 2026-02-06 | 957.0 | 959.0 | 955.0 | 958.0 | +4.0 | +0.42% | 2,400 |
| 2026-02-05 | 956.0 | 957.0 | 953.0 | 954.0 | +1.0 | +0.10% | 1,900 |
| 2026-02-04 | 953.0 | 957.0 | 953.0 | 953.0 | 0.0 | 0.00% | 1,700 |
| 2026-02-03 | 960.0 | 960.0 | 953.0 | 953.0 | -1.0 | -0.10% | 2,300 |
| 2026-02-02 | 955.0 | 960.0 | 950.0 | 954.0 | +4.0 | +0.42% | 2,900 |
| 2026-01-30 | 950.0 | 960.0 | 950.0 | 950.0 | 0.0 | 0.00% | 4,000 |
| 2026-01-29 | 961.0 | 961.0 | 948.0 | 950.0 | -11.0 | -1.14% | 14,100 |
| 2026-01-28 | 962.0 | 965.0 | 960.0 | 961.0 | +1.0 | +0.10% | 6,500 |
| 2026-01-27 | 961.0 | 962.0 | 960.0 | 960.0 | 0.0 | 0.00% | 1,800 |
| 2026-01-26 | 960.0 | 962.0 | 959.0 | 960.0 | 0.0 | 0.00% | 4,000 |
| 2026-01-23 | 961.0 | 962.0 | 960.0 | 960.0 | -1.0 | -0.10% | 2,000 |
| 2026-01-22 | 960.0 | 962.0 | 960.0 | 961.0 | +1.0 | +0.10% | 1,800 |
| 2026-01-21 | 965.0 | 966.0 | 960.0 | 960.0 | -5.0 | -0.52% | 4,200 |
| 2026-01-20 | 963.0 | 965.0 | 961.0 | 965.0 | +2.0 | +0.21% | 3,300 |
| 2026-01-19 | 962.0 | 963.0 | 959.0 | 963.0 | +1.0 | +0.10% | 4,200 |
| 2026-01-16 | 960.0 | 962.0 | 957.0 | 962.0 | +2.0 | +0.21% | 2,700 |
| 2026-01-15 | 961.0 | 961.0 | 957.0 | 960.0 | -1.0 | -0.10% | 5,700 |
| 2026-01-14 | 963.0 | 963.0 | 960.0 | 961.0 | +1.0 | +0.10% | 3,700 |
| 2026-01-13 | 961.0 | 963.0 | 960.0 | 960.0 | +2.0 | +0.21% | 4,300 |
| 2026-01-09 | 955.0 | 960.0 | 955.0 | 958.0 | +3.0 | +0.31% | 3,300 |
| 2026-01-08 | 960.0 | 961.0 | 953.0 | 955.0 | -3.0 | -0.31% | 4,100 |
| 2026-01-07 | 952.0 | 958.0 | 952.0 | 958.0 | +8.0 | +0.84% | 2,700 |
| 2026-01-06 | 948.0 | 952.0 | 946.0 | 950.0 | +11.0 | +1.17% | 4,300 |
| 2026-01-05 | 938.0 | 940.0 | 935.0 | 939.0 | +8.0 | +0.86% | 4,500 |
| 2025-12-30 | 930.0 | 938.0 | 928.0 | 931.0 | -4.0 | -0.43% | 4,500 |
| 2025-12-29 | 920.0 | 947.0 | 920.0 | 935.0 | +15.0 | +1.63% | 8,600 |
| 2025-12-26 | 939.0 | 945.0 | 915.0 | 920.0 | -28.0 | -2.95% | 19,400 |
| 2025-12-25 | 953.0 | 955.0 | 941.0 | 948.0 | -5.0 | -0.52% | 11,500 |
| 2025-12-24 | 952.0 | 959.0 | 952.0 | 953.0 | -2.0 | -0.21% | 6,000 |
| 2025-12-23 | 955.0 | 960.0 | 953.0 | 955.0 | -2.0 | -0.21% | 8,400 |
| 2025-12-22 | 972.0 | 974.0 | 955.0 | 957.0 | -15.0 | -1.54% | 11,500 |
| 2025-12-19 | 975.0 | 985.0 | 968.0 | 972.0 | -2.0 | -0.21% | 15,600 |
| 2025-12-18 | 957.0 | 975.0 | 957.0 | 974.0 | +22.0 | +2.31% | 11,300 |
| 2025-12-17 | 948.0 | 959.0 | 948.0 | 952.0 | +6.0 | +0.63% | 10,600 |
| 2025-12-16 | 942.0 | 948.0 | 942.0 | 946.0 | +6.0 | +0.64% | 5,800 |
| 2025-12-15 | 939.0 | 946.0 | 935.0 | 940.0 | +7.0 | +0.75% | 10,300 |
| 2025-12-12 | 932.0 | 939.0 | 928.0 | 933.0 | +6.0 | +0.65% | 8,300 |
| 2025-12-11 | 925.0 | 933.0 | 925.0 | 927.0 | +1.0 | +0.11% | 16,800 |
| 2025-12-10 | 925.0 | 929.0 | 924.0 | 926.0 | +2.0 | +0.22% | 5,800 |
| 2025-12-09 | 920.0 | 924.0 | 920.0 | 924.0 | +3.0 | +0.33% | 4,400 |
| 2025-12-08 | 913.0 | 923.0 | 913.0 | 921.0 | +8.0 | +0.88% | 6,000 |
| 2025-12-05 | 911.0 | 918.0 | 911.0 | 913.0 | -2.0 | -0.22% | 4,600 |
| 2025-12-04 | 922.0 | 922.0 | 913.0 | 915.0 | -1.0 | -0.11% | 6,800 |
| 2025-12-03 | 910.0 | 920.0 | 910.0 | 916.0 | +7.0 | +0.77% | 7,400 |
| 2025-12-02 | 904.0 | 914.0 | 904.0 | 909.0 | +5.0 | +0.55% | 6,100 |
| 2025-12-01 | 902.0 | 911.0 | 902.0 | 904.0 | +2.0 | +0.22% | 8,200 |
| 2025-11-28 | 909.0 | 909.0 | 901.0 | 902.0 | +1.0 | +0.11% | 6,500 |
| 2025-11-27 | 902.0 | 910.0 | 901.0 | 901.0 | -1.0 | -0.11% | 4,700 |
| 2025-11-26 | 901.0 | 909.0 | 901.0 | 902.0 | 0.0 | 0.00% | 6,000 |
| 2025-11-25 | 902.0 | 910.0 | 900.0 | 902.0 | 0.0 | 0.00% | 7,600 |
| 2025-11-21 | 900.0 | 908.0 | 900.0 | 902.0 | -2.0 | -0.22% | 4,400 |
| 2025-11-20 | 902.0 | 908.0 | 901.0 | 904.0 | +2.0 | +0.22% | 4,400 |
| 2025-11-19 | 896.0 | 910.0 | 896.0 | 902.0 | +2.0 | +0.22% | 6,400 |
| 2025-11-18 | 900.0 | 909.0 | 900.0 | 900.0 | -2.0 | -0.22% | 6,200 |
| 2025-11-17 | 901.0 | 905.0 | 899.0 | 902.0 | -8.0 | -0.88% | 12,300 |
| 2025-11-14 | 912.0 | 916.0 | 910.0 | 910.0 | +6.0 | +0.66% | 5,900 |
| 2025-11-13 | 905.0 | 917.0 | 904.0 | 904.0 | -5.0 | -0.55% | 9,000 |
| 2025-11-12 | 910.0 | 918.0 | 901.0 | 909.0 | +1.0 | +0.11% | 13,600 |
| 2025-11-11 | 907.0 | 910.0 | 907.0 | 908.0 | +3.0 | +0.33% | 5,600 |
| 2025-11-10 | 905.0 | 906.0 | 901.0 | 905.0 | 0.0 | 0.00% | 4,300 |
| 2025-11-07 | 904.0 | 905.0 | 901.0 | 905.0 | +1.0 | +0.11% | 4,300 |
| 2025-11-06 | 905.0 | 905.0 | 896.0 | 904.0 | +13.0 | +1.46% | 5,700 |
| 2025-11-05 | 905.0 | 905.0 | 880.0 | 891.0 | -7.0 | -0.78% | 14,700 |
| 2025-11-04 | 889.0 | 901.0 | 888.0 | 898.0 | +12.0 | +1.35% | 9,700 |
| 2025-10-31 | 881.0 | 889.0 | 880.0 | 886.0 | +3.0 | +0.34% | 3,700 |
| 2025-10-30 | 881.0 | 888.0 | 881.0 | 883.0 | -1.0 | -0.11% | 3,100 |
| 2025-10-29 | 892.0 | 892.0 | 884.0 | 884.0 | -8.0 | -0.90% | 4,200 |
| 2025-10-28 | 895.0 | 899.0 | 892.0 | 892.0 | -1.0 | -0.11% | 3,500 |
| 2025-10-27 | 898.0 | 900.0 | 893.0 | 893.0 | -4.0 | -0.45% | 7,200 |
| 2025-10-24 | 892.0 | 899.0 | 892.0 | 897.0 | -1.0 | -0.11% | 3,000 |
| 2025-10-23 | 900.0 | 900.0 | 889.0 | 898.0 | -2.0 | -0.22% | 7,600 |
| 2025-10-22 | 889.0 | 900.0 | 888.0 | 900.0 | +11.0 | +1.24% | 14,900 |
| 2025-10-21 | 890.0 | 895.0 | 889.0 | 889.0 | +4.0 | +0.45% | 3,400 |
| 2025-10-20 | 890.0 | 898.0 | 885.0 | 885.0 | -4.0 | -0.45% | 11,900 |
| 2025-10-17 | 887.0 | 889.0 | 884.0 | 889.0 | +8.0 | +0.91% | 7,700 |
| 2025-10-16 | 877.0 | 886.0 | 876.0 | 881.0 | +6.0 | +0.69% | 17,200 |
| 2025-10-15 | 870.0 | 875.0 | 869.0 | 875.0 | +5.0 | +0.57% | 4,200 |
| 2025-10-14 | 871.0 | 876.0 | 864.0 | 870.0 | -1.0 | -0.11% | 10,000 |
| 2025-10-10 | 872.0 | 878.0 | 870.0 | 871.0 | 0.0 | 0.00% | 10,200 |
| 2025-10-09 | 879.0 | 879.0 | 871.0 | 871.0 | -4.0 | -0.46% | 9,400 |
| 2025-10-08 | 876.0 | 881.0 | 875.0 | 875.0 | -3.0 | -0.34% | 6,300 |
| 2025-10-07 | 870.0 | 878.0 | 866.0 | 878.0 | +12.0 | +1.39% | 9,300 |
| 2025-10-06 | 864.0 | 890.0 | 862.0 | 866.0 | +2.0 | +0.23% | 21,900 |
| 2025-10-03 | 857.0 | 865.0 | 857.0 | 864.0 | +7.0 | +0.82% | 6,500 |
| 2025-10-02 | 860.0 | 863.0 | 857.0 | 857.0 | -3.0 | -0.35% | 7,500 |
| 2025-10-01 | 869.0 | 869.0 | 860.0 | 860.0 | -5.0 | -0.58% | 7,600 |
| 2025-09-30 | 869.0 | 869.0 | 865.0 | 865.0 | -4.0 | -0.46% | 6,500 |
| 2025-09-29 | 869.0 | 869.0 | 865.0 | 869.0 | 0.0 | 0.00% | 7,100 |
| 2025-09-26 | 869.0 | 871.0 | 860.0 | 869.0 | +3.0 | +0.35% | 11,700 |
| 2025-09-25 | 869.0 | 870.0 | 866.0 | 866.0 | -5.0 | -0.57% | 4,700 |
| 2025-09-24 | 872.0 | 873.0 | 867.0 | 871.0 | 0.0 | 0.00% | 6,400 |
| 2025-09-22 | 861.0 | 873.0 | 860.0 | 871.0 | +11.0 | +1.28% | 12,400 |
| 2025-09-19 | 858.0 | 864.0 | 856.0 | 860.0 | +2.0 | +0.23% | 9,500 |
| 2025-09-18 | 855.0 | 863.0 | 855.0 | 858.0 | -1.0 | -0.12% | 8,100 |
| 2025-09-17 | 862.0 | 864.0 | 858.0 | 859.0 | 0.0 | 0.00% | 6,200 |
| 2025-09-16 | 863.0 | 865.0 | 856.0 | 859.0 | -4.0 | -0.46% | 9,100 |
| 2025-09-12 | 867.0 | 867.0 | 857.0 | 863.0 | — | — | 8,900 |
直近120営業日分を表示