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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,367 | 1,383 | 1,352 | 1,367 | 74,000 |
| 2025/06/12 | 1,371 | 1,371 | 1,362 | 1,366 | 18,100 |
| 2025/06/11 | 1,365 | 1,372 | 1,352 | 1,372 | 21,500 |
| 2025/06/10 | 1,361 | 1,379 | 1,361 | 1,369 | 29,500 |
| 2025/06/09 | 1,360 | 1,365 | 1,356 | 1,360 | 17,200 |
| 2025/06/06 | 1,368 | 1,368 | 1,350 | 1,362 | 32,500 |
| 2025/06/05 | 1,366 | 1,380 | 1,362 | 1,368 | 40,000 |
| 2025/06/04 | 1,353 | 1,376 | 1,353 | 1,366 | 27,400 |
| 2025/06/03 | 1,365 | 1,369 | 1,345 | 1,349 | 34,600 |
| 2025/06/02 | 1,380 | 1,387 | 1,350 | 1,360 | 50,100 |
| 2025/05/30 | 1,363 | 1,380 | 1,362 | 1,377 | 40,000 |
| 2025/05/29 | 1,363 | 1,363 | 1,355 | 1,363 | 22,000 |
| 2025/05/28 | 1,362 | 1,366 | 1,353 | 1,358 | 23,500 |
| 2025/05/27 | 1,354 | 1,364 | 1,350 | 1,363 | 21,400 |
| 2025/05/26 | 1,333 | 1,354 | 1,332 | 1,354 | 18,900 |
| 2025/05/23 | 1,346 | 1,348 | 1,333 | 1,333 | 18,000 |
| 2025/05/22 | 1,332 | 1,344 | 1,317 | 1,335 | 17,000 |
| 2025/05/21 | 1,327 | 1,334 | 1,325 | 1,334 | 18,600 |
| 2025/05/20 | 1,355 | 1,360 | 1,324 | 1,327 | 41,700 |
| 2025/05/19 | 1,356 | 1,361 | 1,353 | 1,355 | 23,300 |
| 2025/05/16 | 1,355 | 1,369 | 1,351 | 1,363 | 25,800 |
| 2025/05/15 | 1,364 | 1,364 | 1,351 | 1,358 | 12,100 |
| 2025/05/14 | 1,360 | 1,371 | 1,352 | 1,365 | 24,400 |
| 2025/05/13 | 1,357 | 1,371 | 1,351 | 1,359 | 44,100 |
| 2025/05/12 | 1,359 | 1,359 | 1,342 | 1,353 | 21,800 |
| 2025/05/09 | 1,355 | 1,359 | 1,349 | 1,354 | 20,300 |
| 2025/05/08 | 1,348 | 1,356 | 1,338 | 1,352 | 30,200 |
| 2025/05/07 | 1,325 | 1,348 | 1,321 | 1,348 | 50,600 |
| 2025/05/02 | 1,310 | 1,327 | 1,305 | 1,315 | 23,200 |
| 2025/05/01 | 1,320 | 1,325 | 1,307 | 1,309 | 16,000 |
| 2025/04/30 | 1,309 | 1,320 | 1,302 | 1,320 | 26,300 |
| 2025/04/28 | 1,308 | 1,320 | 1,290 | 1,290 | 188,400 |
| 2025/04/25 | 1,299 | 1,303 | 1,292 | 1,303 | 22,500 |
| 2025/04/24 | 1,305 | 1,305 | 1,285 | 1,302 | 36,300 |
| 2025/04/23 | 1,304 | 1,308 | 1,287 | 1,305 | 49,700 |
| 2025/04/22 | 1,321 | 1,325 | 1,282 | 1,295 | 55,600 |
| 2025/04/21 | 1,305 | 1,321 | 1,305 | 1,310 | 49,800 |
| 2025/04/18 | 1,285 | 1,300 | 1,275 | 1,300 | 44,500 |
| 2025/04/17 | 1,280 | 1,283 | 1,265 | 1,279 | 21,900 |
| 2025/04/16 | 1,274 | 1,285 | 1,265 | 1,278 | 30,100 |
| 2025/04/15 | 1,259 | 1,279 | 1,252 | 1,253 | 49,200 |
| 2025/04/14 | 1,220 | 1,245 | 1,219 | 1,239 | 45,500 |
| 2025/04/11 | 1,183 | 1,203 | 1,167 | 1,203 | 20,200 |
| 2025/04/10 | 1,200 | 1,209 | 1,182 | 1,190 | 26,900 |
| 2025/04/09 | 1,163 | 1,163 | 1,132 | 1,142 | 41,700 |
| 2025/04/08 | 1,121 | 1,168 | 1,115 | 1,150 | 40,200 |
| 2025/04/07 | 1,071 | 1,113 | 1,060 | 1,085 | 87,900 |
| 2025/04/04 | 1,182 | 1,184 | 1,143 | 1,160 | 70,500 |
| 2025/04/03 | 1,200 | 1,205 | 1,183 | 1,205 | 43,400 |
| 2025/04/02 | 1,228 | 1,228 | 1,209 | 1,211 | 24,200 |
| 2025/04/01 | 1,221 | 1,235 | 1,216 | 1,229 | 27,400 |
| 2025/03/31 | 1,225 | 1,226 | 1,209 | 1,220 | 25,600 |
| 2025/03/28 | 1,248 | 1,250 | 1,234 | 1,234 | 22,700 |
| 2025/03/27 | 1,240 | 1,249 | 1,232 | 1,249 | 27,600 |
| 2025/03/26 | 1,239 | 1,246 | 1,229 | 1,241 | 26,900 |
| 2025/03/25 | 1,240 | 1,244 | 1,227 | 1,242 | 27,300 |
| 2025/03/24 | 1,234 | 1,244 | 1,225 | 1,242 | 32,200 |
| 2025/03/21 | 1,208 | 1,230 | 1,207 | 1,228 | 28,500 |
| 2025/03/19 | 1,202 | 1,225 | 1,197 | 1,202 | 42,100 |
| 2025/03/18 | 1,214 | 1,233 | 1,202 | 1,202 | 77,300 |
| 2025/03/17 | 1,200 | 1,203 | 1,179 | 1,187 | 63,200 |
| 2025/03/14 | 1,180 | 1,200 | 1,172 | 1,200 | 50,400 |
| 2025/03/13 | 1,196 | 1,206 | 1,177 | 1,183 | 135,800 |
| 2025/03/12 | 1,235 | 1,246 | 1,224 | 1,243 | 21,800 |
| 2025/03/11 | 1,228 | 1,231 | 1,210 | 1,225 | 28,300 |
| 2025/03/10 | 1,257 | 1,257 | 1,233 | 1,233 | 19,700 |
| 2025/03/07 | 1,268 | 1,268 | 1,243 | 1,244 | 31,700 |
| 2025/03/06 | 1,243 | 1,272 | 1,243 | 1,268 | 34,900 |
| 2025/03/05 | 1,226 | 1,238 | 1,212 | 1,234 | 22,000 |
| 2025/03/04 | 1,201 | 1,227 | 1,201 | 1,223 | 40,300 |
| 2025/03/03 | 1,216 | 1,217 | 1,193 | 1,203 | 46,700 |
| 2025/02/28 | 1,210 | 1,221 | 1,192 | 1,196 | 65,400 |
| 2025/02/27 | 1,212 | 1,223 | 1,210 | 1,221 | 19,500 |
| 2025/02/26 | 1,218 | 1,218 | 1,206 | 1,213 | 26,700 |
| 2025/02/25 | 1,210 | 1,226 | 1,206 | 1,220 | 31,800 |
| 2025/02/21 | 1,217 | 1,226 | 1,206 | 1,217 | 35,700 |
| 2025/02/20 | 1,239 | 1,239 | 1,215 | 1,217 | 52,600 |
| 2025/02/19 | 1,237 | 1,242 | 1,230 | 1,238 | 28,000 |
| 2025/02/18 | 1,243 | 1,246 | 1,237 | 1,237 | 24,000 |
| 2025/02/17 | 1,260 | 1,269 | 1,236 | 1,236 | 39,200 |
| 2025/02/14 | 1,280 | 1,297 | 1,230 | 1,260 | 112,100 |
| 2025/02/13 | 1,281 | 1,288 | 1,280 | 1,282 | 15,300 |
| 2025/02/12 | 1,273 | 1,287 | 1,273 | 1,277 | 26,300 |
| 2025/02/10 | 1,267 | 1,277 | 1,265 | 1,271 | 18,800 |
| 2025/02/07 | 1,270 | 1,282 | 1,263 | 1,263 | 25,800 |
| 2025/02/06 | 1,265 | 1,278 | 1,258 | 1,269 | 29,400 |
| 2025/02/05 | 1,258 | 1,276 | 1,255 | 1,268 | 60,800 |
| 2025/02/04 | 1,235 | 1,254 | 1,235 | 1,245 | 31,300 |
| 2025/02/03 | 1,245 | 1,250 | 1,226 | 1,230 | 89,500 |
| 2025/01/31 | 1,289 | 1,289 | 1,250 | 1,250 | 92,700 |
| 2025/01/30 | 1,287 | 1,289 | 1,266 | 1,289 | 129,000 |
| 2025/01/29 | 1,332 | 1,336 | 1,320 | 1,328 | 153,900 |
| 2025/01/28 | 1,320 | 1,329 | 1,311 | 1,328 | 115,200 |
| 2025/01/27 | 1,327 | 1,328 | 1,311 | 1,318 | 61,100 |
| 2025/01/24 | 1,291 | 1,303 | 1,285 | 1,299 | 62,100 |
| 2025/01/23 | 1,303 | 1,303 | 1,291 | 1,291 | 45,500 |
| 2025/01/22 | 1,313 | 1,313 | 1,300 | 1,302 | 38,700 |
| 2025/01/21 | 1,305 | 1,315 | 1,294 | 1,304 | 57,900 |
| 2025/01/20 | 1,292 | 1,298 | 1,287 | 1,297 | 55,000 |
| 2025/01/17 | 1,286 | 1,288 | 1,264 | 1,284 | 92,100 |
| 2025/01/16 | 1,297 | 1,305 | 1,287 | 1,288 | 58,500 |
| 2025/01/15 | 1,290 | 1,307 | 1,289 | 1,297 | 46,700 |
| 2025/01/14 | 1,314 | 1,314 | 1,283 | 1,290 | 63,800 |
| 2025/01/10 | 1,277 | 1,315 | 1,277 | 1,300 | 109,700 |
| 2025/01/09 | 1,318 | 1,319 | 1,277 | 1,289 | 170,600 |
| 2025/01/08 | 1,334 | 1,343 | 1,316 | 1,317 | 122,200 |
| 2025/01/07 | 1,350 | 1,355 | 1,330 | 1,333 | 128,800 |
| 2025/01/06 | 1,400 | 1,421 | 1,348 | 1,348 | 175,100 |
| 2024/12/30 | 1,410 | 1,443 | 1,393 | 1,395 | 119,700 |
| 2024/12/27 | 1,419 | 1,448 | 1,402 | 1,410 | 567,400 |
| 2024/12/26 | 1,430 | 1,444 | 1,426 | 1,438 | 96,300 |
| 2024/12/25 | 1,436 | 1,466 | 1,408 | 1,439 | 180,400 |
| 2024/12/24 | 1,395 | 1,417 | 1,392 | 1,417 | 156,000 |
| 2024/12/23 | 1,400 | 1,413 | 1,375 | 1,395 | 144,700 |
| 2024/12/20 | 1,391 | 1,400 | 1,378 | 1,386 | 108,200 |
| 2024/12/19 | 1,371 | 1,398 | 1,369 | 1,391 | 70,100 |
| 2024/12/18 | 1,385 | 1,396 | 1,377 | 1,395 | 96,000 |
| 2024/12/17 | 1,385 | 1,410 | 1,376 | 1,390 | 140,000 |
| 2024/12/16 | 1,360 | 1,410 | 1,355 | 1,383 | 153,500 |
| 2024/12/13 | 1,375 | 1,376 | 1,335 | 1,369 | 90,600 |
| 2024/12/12 | 1,371 | 1,382 | 1,370 | 1,379 | 65,900 |
| 2024/12/11 | 1,366 | 1,383 | 1,357 | 1,369 | 61,400 |
| 2024/12/10 | 1,347 | 1,380 | 1,346 | 1,357 | 73,900 |
| 2024/12/09 | 1,349 | 1,354 | 1,334 | 1,354 | 36,400 |
| 2024/12/06 | 1,354 | 1,354 | 1,325 | 1,330 | 67,200 |
| 2024/12/05 | 1,354 | 1,362 | 1,335 | 1,353 | 79,100 |
| 2024/12/04 | 1,353 | 1,353 | 1,336 | 1,351 | 33,100 |
| 2024/12/03 | 1,375 | 1,375 | 1,349 | 1,349 | 89,500 |
| 2024/12/02 | 1,347 | 1,380 | 1,347 | 1,378 | 65,200 |
| 2024/11/29 | 1,346 | 1,351 | 1,327 | 1,334 | 78,900 |
| 2024/11/28 | 1,331 | 1,339 | 1,320 | 1,330 | 36,100 |
| 2024/11/27 | 1,334 | 1,345 | 1,323 | 1,338 | 30,900 |
| 2024/11/26 | 1,335 | 1,344 | 1,324 | 1,329 | 42,800 |
| 2024/11/25 | 1,339 | 1,348 | 1,335 | 1,335 | 29,000 |
| 2024/11/22 | 1,331 | 1,338 | 1,322 | 1,329 | 24,100 |
| 2024/11/21 | 1,351 | 1,354 | 1,320 | 1,320 | 64,100 |
| 2024/11/20 | 1,380 | 1,382 | 1,348 | 1,349 | 64,800 |
| 2024/11/19 | 1,370 | 1,387 | 1,365 | 1,382 | 105,700 |
| 2024/11/18 | 1,358 | 1,374 | 1,358 | 1,369 | 37,000 |
| 2024/11/15 | 1,370 | 1,371 | 1,347 | 1,353 | 70,100 |
| 2024/11/14 | 1,373 | 1,374 | 1,346 | 1,366 | 85,700 |
| 2024/11/13 | 1,360 | 1,368 | 1,352 | 1,365 | 55,800 |
| 2024/11/12 | 1,342 | 1,355 | 1,336 | 1,350 | 35,600 |
| 2024/11/11 | 1,374 | 1,377 | 1,341 | 1,351 | 83,700 |
| 2024/11/08 | 1,369 | 1,375 | 1,360 | 1,370 | 52,600 |
| 2024/11/07 | 1,360 | 1,372 | 1,351 | 1,370 | 68,500 |
| 2024/11/06 | 1,377 | 1,377 | 1,344 | 1,360 | 77,900 |
| 2024/11/05 | 1,379 | 1,379 | 1,361 | 1,376 | 77,200 |
| 2024/11/01 | 1,319 | 1,372 | 1,316 | 1,370 | 194,900 |
| 2024/10/31 | 1,358 | 1,367 | 1,313 | 1,313 | 165,700 |
| 2024/10/30 | 1,385 | 1,399 | 1,370 | 1,382 | 43,900 |
| 2024/10/29 | 1,395 | 1,407 | 1,378 | 1,385 | 29,700 |
| 2024/10/28 | 1,367 | 1,412 | 1,361 | 1,410 | 74,400 |
| 2024/10/25 | 1,387 | 1,388 | 1,367 | 1,367 | 81,600 |
| 2024/10/24 | 1,394 | 1,411 | 1,380 | 1,388 | 142,700 |
| 2024/10/23 | 1,438 | 1,445 | 1,382 | 1,424 | 103,400 |
| 2024/10/22 | 1,489 | 1,500 | 1,430 | 1,437 | 31,400 |
| 2024/10/21 | 1,454 | 1,486 | 1,454 | 1,472 | 36,400 |
| 2024/10/18 | 1,458 | 1,471 | 1,452 | 1,452 | 12,900 |
| 2024/10/17 | 1,528 | 1,569 | 1,430 | 1,455 | 74,800 |
| 2024/10/16 | 1,548 | 1,583 | 1,500 | 1,526 | 111,400 |
| 2024/10/15 | 1,482 | 1,582 | 1,482 | 1,575 | 54,200 |
| 2024/10/11 | 1,470 | 1,481 | 1,450 | 1,478 | 33,900 |
| 2024/10/10 | 1,505 | 1,505 | 1,430 | 1,476 | 92,100 |
| 2024/10/09 | 1,486 | 1,507 | 1,486 | 1,493 | 6,800 |
| 2024/10/08 | 1,498 | 1,531 | 1,485 | 1,486 | 23,000 |
| 2024/10/07 | 1,517 | 1,519 | 1,471 | 1,496 | 36,700 |
| 2024/10/04 | 1,507 | 1,556 | 1,502 | 1,517 | 23,100 |
| 2024/10/03 | 1,523 | 1,535 | 1,504 | 1,515 | 12,800 |
| 2024/10/02 | 1,520 | 1,530 | 1,507 | 1,518 | 12,400 |
| 2024/10/01 | 1,540 | 1,540 | 1,495 | 1,517 | 23,900 |
| 2024/09/30 | 1,508 | 1,545 | 1,508 | 1,527 | 14,000 |
| 2024/09/27 | 1,556 | 1,556 | 1,514 | 1,514 | 15,100 |
| 2024/09/26 | 1,557 | 1,557 | 1,504 | 1,521 | 18,800 |
| 2024/09/25 | 1,541 | 1,565 | 1,530 | 1,552 | 13,700 |
| 2024/09/24 | 1,529 | 1,570 | 1,528 | 1,532 | 19,200 |
| 2024/09/20 | 1,533 | 1,535 | 1,492 | 1,521 | 20,100 |
| 2024/09/19 | 1,542 | 1,548 | 1,501 | 1,543 | 29,500 |
| 2024/09/18 | 1,435 | 1,544 | 1,435 | 1,517 | 42,700 |
| 2024/09/17 | 1,407 | 1,437 | 1,397 | 1,437 | 26,300 |
| 2024/09/13 | 1,434 | 1,463 | 1,405 | 1,415 | 40,300 |
| 2024/09/12 | 1,428 | 1,435 | 1,415 | 1,434 | 34,200 |
| 2024/09/11 | 1,418 | 1,457 | 1,394 | 1,394 | 66,500 |
| 2024/09/10 | 1,369 | 1,415 | 1,357 | 1,412 | 22,500 |
| 2024/09/09 | 1,334 | 1,349 | 1,325 | 1,341 | 21,100 |
| 2024/09/06 | 1,381 | 1,382 | 1,359 | 1,363 | 8,000 |
| 2024/09/05 | 1,351 | 1,388 | 1,351 | 1,381 | 19,000 |
| 2024/09/04 | 1,379 | 1,415 | 1,366 | 1,370 | 33,700 |
| 2024/09/03 | 1,343 | 1,417 | 1,333 | 1,398 | 51,300 |
| 2024/09/02 | 1,330 | 1,330 | 1,302 | 1,318 | 25,900 |
| 2024/08/30 | 1,315 | 1,356 | 1,315 | 1,322 | 46,200 |
| 2024/08/29 | 1,288 | 1,310 | 1,279 | 1,304 | 29,800 |
| 2024/08/29 | 1 -> 2.00 分割 | ||||
| 2024/08/28 | 2,565 | 2,620 | 2,560 | 2,576 | 26,300 |
| 2024/08/27 | 2,565 | 2,566 | 2,550 | 2,565 | 7,700 |
| 2024/08/26 | 2,545 | 2,570 | 2,529 | 2,570 | 12,700 |
| 2024/08/23 | 2,580 | 2,581 | 2,530 | 2,545 | 10,400 |
| 2024/08/22 | 2,600 | 2,615 | 2,550 | 2,578 | 9,900 |
| 2024/08/21 | 2,550 | 2,635 | 2,550 | 2,550 | 37,000 |
| 2024/08/20 | 2,544 | 2,556 | 2,505 | 2,540 | 31,000 |
| 2024/08/19 | 2,600 | 2,630 | 2,473 | 2,510 | 198,600 |