日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダブルエー(7683)の株価時系列情報

ダブルエー(7683)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/26 2,200 2,200 2,173 2,198 5,300
2024/04/25 2,202 2,225 2,195 2,195 2,300
2024/04/24 2,199 2,215 2,194 2,202 4,200
2024/04/23 2,165 2,199 2,165 2,199 2,600
2024/04/22 2,172 2,207 2,162 2,175 2,700
2024/04/19 2,204 2,214 2,172 2,172 6,600
2024/04/18 2,190 2,235 2,190 2,200 6,800
2024/04/17 2,292 2,292 2,219 2,219 3,400
2024/04/16 2,256 2,280 2,252 2,255 5,700
2024/04/15 2,255 2,291 2,255 2,278 3,100
2024/04/12 2,306 2,316 2,290 2,295 2,600
2024/04/11 2,250 2,314 2,250 2,296 6,500
2024/04/10 2,298 2,300 2,269 2,269 3,500
2024/04/09 2,300 2,301 2,283 2,290 2,800
2024/04/08 2,285 2,290 2,278 2,285 5,000
2024/04/05 2,261 2,293 2,235 2,275 9,100
2024/04/04 2,298 2,298 2,266 2,266 4,200
2024/04/03 2,211 2,311 2,206 2,298 11,900
2024/04/02 2,280 2,280 2,210 2,230 14,100
2024/04/01 2,268 2,303 2,241 2,257 8,200
2024/03/29 2,210 2,258 2,210 2,239 8,100
2024/03/28 2,246 2,253 2,200 2,204 12,700
2024/03/27 2,252 2,285 2,246 2,267 4,800
2024/03/26 2,280 2,280 2,238 2,252 10,700
2024/03/25 2,357 2,360 2,267 2,294 21,200
2024/03/22 2,409 2,422 2,383 2,390 15,900
2024/03/21 2,425 2,470 2,400 2,405 17,700
2024/03/19 2,371 2,430 2,327 2,420 21,000
2024/03/18 2,300 2,423 2,277 2,400 65,500
2024/03/15 2,310 2,415 2,301 2,358 50,900
2024/03/14 2,300 2,329 2,280 2,320 11,500
2024/03/13 2,331 2,340 2,282 2,303 12,100
2024/03/12 2,278 2,330 2,250 2,328 10,900
2024/03/11 2,250 2,271 2,229 2,245 10,100
2024/03/08 2,246 2,270 2,227 2,250 12,300
2024/03/07 2,310 2,347 2,276 2,276 11,900
2024/03/06 2,339 2,339 2,310 2,322 5,800
2024/03/05 2,290 2,334 2,261 2,327 17,600
2024/03/04 2,219 2,312 2,215 2,292 22,400
2024/03/01 2,200 2,238 2,200 2,222 10,300
2024/02/29 2,180 2,203 2,144 2,203 10,400
2024/02/28 2,200 2,201 2,182 2,183 5,900
2024/02/27 2,208 2,208 2,185 2,203 5,700
2024/02/26 2,196 2,244 2,190 2,208 20,200
2024/02/22 2,183 2,205 2,180 2,202 9,900
2024/02/21 2,200 2,200 2,170 2,188 7,000
2024/02/20 2,181 2,208 2,165 2,195 11,900
2024/02/19 2,141 2,194 2,140 2,181 9,700
2024/02/16 2,124 2,175 2,124 2,147 15,800
2024/02/15 2,145 2,149 2,109 2,109 17,100
2024/02/14 2,154 2,175 2,144 2,162 15,000
2024/02/13 2,191 2,205 2,160 2,161 20,100
2024/02/09 2,218 2,247 2,193 2,202 9,600
2024/02/08 2,188 2,228 2,141 2,218 54,300
2024/02/07 2,242 2,242 2,186 2,212 25,800
2024/02/06 2,224 2,252 2,219 2,242 13,200
2024/02/05 2,263 2,272 2,210 2,235 22,400
2024/02/02 2,322 2,329 2,224 2,267 29,900
2024/02/01 2,282 2,282 2,176 2,246 43,000
2024/01/31 2,322 2,325 2,290 2,290 18,200
2024/01/30 2,356 2,356 2,283 2,321 52,800
2024/01/29 2,431 2,449 2,402 2,449 42,500
2024/01/26 2,377 2,418 2,375 2,409 39,000
2024/01/25 2,375 2,398 2,373 2,389 32,000
2024/01/24 2,387 2,394 2,376 2,383 35,800
2024/01/23 2,392 2,396 2,380 2,387 7,200
2024/01/22 2,395 2,403 2,377 2,389 12,500
2024/01/19 2,371 2,387 2,340 2,387 7,100
2024/01/18 2,345 2,382 2,333 2,371 15,200
2024/01/17 2,426 2,426 2,341 2,345 36,200
2024/01/16 2,472 2,472 2,411 2,413 16,400
2024/01/15 2,400 2,467 2,400 2,454 13,400
2024/01/12 2,432 2,432 2,380 2,399 24,200
2024/01/11 2,530 2,534 2,434 2,434 32,700
2024/01/10 2,564 2,564 2,518 2,518 15,500
2024/01/09 2,530 2,575 2,523 2,547 24,900
2024/01/05 2,610 2,618 2,485 2,490 38,400
2024/01/04 2,510 2,589 2,480 2,560 32,600
2023/12/29 2,497 2,552 2,496 2,510 13,700
2023/12/28 2,422 2,513 2,422 2,497 14,300
2023/12/27 2,430 2,445 2,394 2,425 24,100
2023/12/26 2,428 2,430 2,395 2,405 18,400
2023/12/25 2,447 2,457 2,423 2,444 17,400
2023/12/22 2,364 2,400 2,364 2,390 20,900
2023/12/21 2,322 2,342 2,320 2,342 19,500
2023/12/20 2,380 2,386 2,337 2,338 17,000
2023/12/19 2,354 2,400 2,332 2,380 23,600
2023/12/18 2,337 2,386 2,332 2,351 47,900
2023/12/15 2,625 2,685 2,601 2,637 23,100
2023/12/14 2,559 2,600 2,553 2,597 11,900
2023/12/13 2,581 2,581 2,508 2,547 15,300
2023/12/12 2,599 2,648 2,565 2,568 4,800
2023/12/11 2,560 2,581 2,531 2,574 8,900
2023/12/08 2,623 2,625 2,461 2,549 30,000
2023/12/07 2,780 2,780 2,612 2,629 46,500
2023/12/06 2,681 2,768 2,681 2,768 18,400
2023/12/05 2,637 2,682 2,630 2,682 14,200
2023/12/04 2,620 2,657 2,604 2,637 15,300
2023/12/01 2,585 2,610 2,578 2,580 6,700
2023/11/30 2,540 2,585 2,540 2,573 7,300
2023/11/29 2,552 2,556 2,529 2,546 3,700
2023/11/28 2,498 2,550 2,498 2,550 10,500
2023/11/27 2,534 2,534 2,480 2,480 8,400
2023/11/24 2,457 2,525 2,457 2,502 9,500
2023/11/22 2,475 2,493 2,455 2,470 6,300
2023/11/21 2,440 2,489 2,440 2,478 10,200
2023/11/20 2,439 2,464 2,438 2,440 3,600
2023/11/17 2,465 2,468 2,424 2,450 4,700
2023/11/16 2,499 2,506 2,458 2,465 5,400
2023/11/15 2,510 2,539 2,470 2,480 10,800
2023/11/14 2,448 2,498 2,441 2,480 13,000
2023/11/13 2,420 2,448 2,404 2,446 7,200
2023/11/10 2,414 2,436 2,388 2,403 23,600
2023/11/09 2,362 2,410 2,353 2,410 7,400
2023/11/08 2,366 2,405 2,352 2,362 8,700
2023/11/07 2,354 2,364 2,324 2,353 6,500
2023/11/06 2,384 2,384 2,327 2,355 10,500
2023/11/02 2,279 2,360 2,279 2,332 19,300
2023/11/01 2,245 2,279 2,236 2,279 7,300
2023/10/31 2,225 2,258 2,208 2,246 7,500
2023/10/30 2,261 2,283 2,231 2,241 5,800
2023/10/27 2,258 2,288 2,225 2,288 3,100
2023/10/26 2,245 2,310 2,206 2,258 16,800
2023/10/25 2,248 2,285 2,190 2,257 6,800
2023/10/24 2,273 2,275 2,151 2,232 19,000
2023/10/23 2,268 2,310 2,251 2,272 6,200
2023/10/20 2,243 2,284 2,225 2,284 4,700
2023/10/19 2,226 2,240 2,225 2,240 4,200
2023/10/18 2,235 2,249 2,226 2,248 3,800
2023/10/17 2,290 2,290 2,232 2,232 5,600
2023/10/16 2,313 2,320 2,220 2,239 19,300
2023/10/13 2,328 2,342 2,313 2,325 15,800
2023/10/12 2,316 2,370 2,316 2,370 12,800
2023/10/11 2,352 2,352 2,302 2,312 22,200
2023/10/10 2,318 2,349 2,301 2,306 5,800
2023/10/06 2,263 2,311 2,263 2,289 6,000
2023/10/05 2,252 2,306 2,240 2,279 15,900
2023/10/04 2,250 2,311 2,224 2,225 53,000
2023/10/03 2,472 2,472 2,300 2,303 66,600
2023/10/02 2,500 2,555 2,488 2,515 13,300
2023/09/29 2,510 2,510 2,460 2,485 9,600
2023/09/28 2,473 2,496 2,468 2,496 3,800
2023/09/27 2,430 2,473 2,430 2,473 4,900
2023/09/26 2,434 2,460 2,425 2,442 2,200
2023/09/25 2,487 2,487 2,444 2,445 6,500
2023/09/22 2,404 2,488 2,404 2,464 16,500
2023/09/21 2,539 2,540 2,425 2,425 26,800
2023/09/20 2,600 2,638 2,536 2,536 19,500
2023/09/19 2,627 2,639 2,570 2,623 17,700
2023/09/15 2,640 2,670 2,520 2,597 80,000
2023/09/14 2,839 2,839 2,721 2,790 27,800
2023/09/13 2,820 2,849 2,800 2,840 13,800
2023/09/12 2,715 2,793 2,715 2,793 10,000
2023/09/11 2,665 2,762 2,662 2,707 18,300
2023/09/08 2,650 2,651 2,622 2,645 3,700
2023/09/07 2,623 2,650 2,605 2,650 4,300
2023/09/06 2,617 2,644 2,607 2,643 4,100
2023/09/05 2,659 2,659 2,583 2,631 6,300
2023/09/04 2,638 2,665 2,599 2,650 11,200
2023/09/01 2,455 2,580 2,453 2,565 16,600
2023/08/31 2,460 2,461 2,438 2,453 3,900
2023/08/30 2,433 2,477 2,430 2,447 7,300
2023/08/29 2,388 2,435 2,388 2,433 6,500
2023/08/28 2,369 2,380 2,339 2,380 4,200
2023/08/25 2,364 2,375 2,338 2,338 12,800
2023/08/24 2,378 2,378 2,332 2,364 4,600
2023/08/23 2,302 2,388 2,300 2,378 4,200
2023/08/22 2,300 2,331 2,300 2,302 2,300
2023/08/21 2,275 2,290 2,255 2,281 16,000
2023/08/18 2,350 2,350 2,250 2,279 16,900
2023/08/17 2,378 2,379 2,345 2,350 7,200
2023/08/16 2,390 2,395 2,368 2,394 5,400
2023/08/15 2,380 2,390 2,352 2,390 6,200
2023/08/14 2,390 2,400 2,360 2,360 7,600
2023/08/10 2,390 2,405 2,390 2,393 1,800
2023/08/09 2,413 2,413 2,395 2,405 2,400
2023/08/08 2,410 2,450 2,410 2,413 2,900
2023/08/07 2,393 2,432 2,392 2,400 4,500
2023/08/04 2,400 2,421 2,393 2,393 1,800
2023/08/03 2,459 2,459 2,389 2,413 5,700
2023/08/02 2,415 2,510 2,401 2,462 25,400
2023/08/01 2,339 2,339 2,311 2,335 5,000
2023/07/31 2,340 2,340 2,310 2,310 6,000
2023/07/28 2,320 2,348 2,298 2,337 7,700
2023/07/28 1 -> 2.00 分割
2023/07/27 4,700 4,740 4,700 4,720 2,200
2023/07/26 4,745 4,815 4,710 4,710 3,600
2023/07/25 4,760 4,795 4,755 4,760 2,600
2023/07/24 4,775 4,855 4,775 4,780 1,900
2023/07/21 4,750 4,820 4,750 4,780 2,100
2023/07/20 4,885 4,885 4,760 4,800 2,700
2023/07/19 4,780 4,900 4,720 4,780 11,300
2023/07/18 4,660 4,780 4,600 4,780 17,500
2023/07/14 4,515 4,530 4,445 4,450 11,100
2023/07/13 4,585 4,585 4,470 4,515 12,300
2023/07/12 4,680 4,680 4,575 4,575 4,800
2023/07/11 4,740 4,750 4,630 4,630 4,100
2023/07/10 4,665 4,740 4,665 4,725 2,300
2023/07/07 4,540 4,665 4,515 4,640 2,700
2023/07/06 4,770 4,770 4,500 4,530 8,100
2023/07/05 4,800 4,800 4,675 4,700 7,800

このページの先頭へ