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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,315 | 1,319 | 1,303 | 1,303 | 56,400 |
| 2026/02/02 | 1,336 | 1,341 | 1,311 | 1,311 | 73,200 |
| 2026/01/30 | 1,322 | 1,333 | 1,321 | 1,333 | 30,200 |
| 2026/01/29 | 1,336 | 1,345 | 1,321 | 1,321 | 221,500 |
| 2026/01/28 | 1,427 | 1,427 | 1,402 | 1,403 | 152,000 |
| 2026/01/27 | 1,425 | 1,427 | 1,421 | 1,421 | 38,700 |
| 2026/01/26 | 1,430 | 1,433 | 1,418 | 1,422 | 45,600 |
| 2026/01/23 | 1,415 | 1,418 | 1,411 | 1,418 | 27,300 |
| 2026/01/22 | 1,416 | 1,419 | 1,407 | 1,409 | 31,500 |
| 2026/01/21 | 1,415 | 1,417 | 1,410 | 1,416 | 33,200 |
| 2026/01/20 | 1,431 | 1,433 | 1,417 | 1,420 | 37,000 |
| 2026/01/19 | 1,430 | 1,436 | 1,416 | 1,421 | 55,700 |
| 2026/01/16 | 1,415 | 1,425 | 1,414 | 1,425 | 65,600 |
| 2026/01/15 | 1,393 | 1,409 | 1,393 | 1,407 | 54,100 |
| 2026/01/14 | 1,385 | 1,388 | 1,376 | 1,388 | 56,900 |
| 2026/01/13 | 1,401 | 1,404 | 1,376 | 1,376 | 83,400 |
| 2026/01/09 | 1,395 | 1,402 | 1,390 | 1,390 | 71,600 |
| 2026/01/08 | 1,375 | 1,388 | 1,373 | 1,383 | 71,600 |
| 2026/01/07 | 1,377 | 1,380 | 1,365 | 1,365 | 129,500 |
| 2026/01/06 | 1,390 | 1,393 | 1,375 | 1,376 | 122,800 |
| 2026/01/05 | 1,403 | 1,405 | 1,381 | 1,384 | 93,500 |
| 2025/12/30 | 1,410 | 1,413 | 1,377 | 1,380 | 87,700 |
| 2025/12/29 | 1,405 | 1,409 | 1,394 | 1,405 | 80,000 |
| 2025/12/26 | 1,401 | 1,409 | 1,395 | 1,409 | 34,100 |
| 2025/12/25 | 1,382 | 1,405 | 1,382 | 1,401 | 43,100 |
| 2025/12/24 | 1,381 | 1,384 | 1,377 | 1,382 | 17,400 |
| 2025/12/23 | 1,368 | 1,381 | 1,368 | 1,375 | 21,500 |
| 2025/12/22 | 1,369 | 1,377 | 1,364 | 1,367 | 26,000 |
| 2025/12/19 | 1,350 | 1,366 | 1,350 | 1,366 | 22,700 |
| 2025/12/18 | 1,356 | 1,356 | 1,349 | 1,350 | 32,300 |
| 2025/12/17 | 1,366 | 1,366 | 1,354 | 1,359 | 27,200 |
| 2025/12/16 | 1,364 | 1,375 | 1,350 | 1,365 | 88,700 |
| 2025/12/15 | 1,386 | 1,399 | 1,386 | 1,391 | 33,400 |
| 2025/12/12 | 1,390 | 1,394 | 1,385 | 1,385 | 25,700 |
| 2025/12/11 | 1,405 | 1,405 | 1,378 | 1,378 | 38,600 |
| 2025/12/10 | 1,400 | 1,410 | 1,400 | 1,406 | 28,200 |
| 2025/12/09 | 1,400 | 1,405 | 1,396 | 1,401 | 20,900 |
| 2025/12/08 | 1,390 | 1,400 | 1,390 | 1,400 | 40,700 |
| 2025/12/05 | 1,385 | 1,388 | 1,381 | 1,383 | 22,800 |
| 2025/12/04 | 1,388 | 1,390 | 1,386 | 1,387 | 13,800 |
| 2025/12/03 | 1,390 | 1,390 | 1,378 | 1,384 | 36,400 |
| 2025/12/02 | 1,385 | 1,400 | 1,378 | 1,395 | 56,300 |
| 2025/12/01 | 1,389 | 1,390 | 1,365 | 1,368 | 48,700 |
| 2025/11/28 | 1,371 | 1,381 | 1,370 | 1,380 | 39,400 |
| 2025/11/27 | 1,355 | 1,371 | 1,350 | 1,370 | 30,900 |
| 2025/11/26 | 1,344 | 1,355 | 1,344 | 1,355 | 26,800 |
| 2025/11/25 | 1,347 | 1,353 | 1,336 | 1,341 | 43,200 |
| 2025/11/21 | 1,327 | 1,344 | 1,327 | 1,342 | 30,600 |
| 2025/11/20 | 1,336 | 1,337 | 1,327 | 1,327 | 24,000 |
| 2025/11/19 | 1,330 | 1,338 | 1,330 | 1,332 | 17,300 |
| 2025/11/18 | 1,335 | 1,338 | 1,329 | 1,329 | 22,100 |
| 2025/11/17 | 1,347 | 1,347 | 1,331 | 1,333 | 31,000 |
| 2025/11/14 | 1,339 | 1,349 | 1,338 | 1,338 | 23,200 |
| 2025/11/13 | 1,344 | 1,349 | 1,338 | 1,343 | 12,300 |
| 2025/11/12 | 1,346 | 1,349 | 1,335 | 1,335 | 23,100 |
| 2025/11/11 | 1,345 | 1,347 | 1,337 | 1,346 | 24,400 |
| 2025/11/10 | 1,339 | 1,341 | 1,330 | 1,341 | 23,100 |
| 2025/11/07 | 1,329 | 1,330 | 1,318 | 1,324 | 20,300 |
| 2025/11/06 | 1,333 | 1,334 | 1,324 | 1,324 | 19,100 |
| 2025/11/05 | 1,335 | 1,337 | 1,323 | 1,326 | 26,500 |
| 2025/11/04 | 1,343 | 1,343 | 1,325 | 1,331 | 42,200 |
| 2025/10/31 | 1,322 | 1,331 | 1,307 | 1,329 | 61,400 |
| 2025/10/30 | 1,325 | 1,342 | 1,311 | 1,311 | 257,100 |
| 2025/10/29 | 1,330 | 1,330 | 1,320 | 1,328 | 48,600 |
| 2025/10/28 | 1,332 | 1,342 | 1,322 | 1,328 | 47,900 |
| 2025/10/27 | 1,336 | 1,343 | 1,326 | 1,338 | 48,500 |
| 2025/10/24 | 1,344 | 1,344 | 1,331 | 1,331 | 16,900 |
| 2025/10/23 | 1,350 | 1,350 | 1,336 | 1,336 | 33,500 |
| 2025/10/22 | 1,346 | 1,354 | 1,345 | 1,349 | 24,400 |
| 2025/10/21 | 1,349 | 1,354 | 1,344 | 1,351 | 42,200 |
| 2025/10/20 | 1,345 | 1,348 | 1,335 | 1,343 | 44,400 |
| 2025/10/17 | 1,341 | 1,341 | 1,324 | 1,331 | 33,500 |
| 2025/10/16 | 1,334 | 1,341 | 1,331 | 1,336 | 30,700 |
| 2025/10/15 | 1,312 | 1,330 | 1,312 | 1,327 | 27,400 |
| 2025/10/14 | 1,305 | 1,318 | 1,299 | 1,307 | 51,400 |
| 2025/10/10 | 1,325 | 1,325 | 1,306 | 1,308 | 51,000 |
| 2025/10/09 | 1,293 | 1,310 | 1,284 | 1,302 | 54,000 |
| 2025/10/08 | 1,308 | 1,313 | 1,292 | 1,292 | 52,600 |
| 2025/10/07 | 1,325 | 1,328 | 1,305 | 1,307 | 42,700 |
| 2025/10/06 | 1,347 | 1,347 | 1,321 | 1,328 | 29,100 |
| 2025/10/03 | 1,312 | 1,336 | 1,310 | 1,336 | 23,100 |
| 2025/10/02 | 1,320 | 1,320 | 1,300 | 1,304 | 27,800 |
| 2025/10/01 | 1,330 | 1,332 | 1,310 | 1,310 | 42,900 |
| 2025/09/30 | 1,350 | 1,350 | 1,330 | 1,332 | 23,800 |
| 2025/09/29 | 1,353 | 1,356 | 1,339 | 1,341 | 33,900 |
| 2025/09/26 | 1,340 | 1,350 | 1,337 | 1,348 | 37,600 |
| 2025/09/25 | 1,335 | 1,340 | 1,331 | 1,340 | 27,300 |
| 2025/09/24 | 1,320 | 1,336 | 1,317 | 1,330 | 30,700 |
| 2025/09/22 | 1,308 | 1,318 | 1,303 | 1,313 | 22,200 |
| 2025/09/19 | 1,313 | 1,317 | 1,295 | 1,302 | 41,400 |
| 2025/09/18 | 1,318 | 1,318 | 1,303 | 1,313 | 18,600 |
| 2025/09/17 | 1,330 | 1,332 | 1,305 | 1,305 | 25,800 |
| 2025/09/16 | 1,321 | 1,350 | 1,320 | 1,331 | 81,400 |
| 2025/09/12 | 1,302 | 1,315 | 1,301 | 1,314 | 35,700 |
| 2025/09/11 | 1,308 | 1,312 | 1,298 | 1,312 | 24,900 |
| 2025/09/10 | 1,306 | 1,310 | 1,301 | 1,309 | 15,400 |
| 2025/09/09 | 1,305 | 1,307 | 1,299 | 1,307 | 18,100 |
| 2025/09/08 | 1,307 | 1,307 | 1,298 | 1,300 | 12,200 |
| 2025/09/05 | 1,306 | 1,309 | 1,295 | 1,298 | 29,000 |
| 2025/09/04 | 1,300 | 1,306 | 1,294 | 1,306 | 19,000 |
| 2025/09/03 | 1,286 | 1,299 | 1,286 | 1,297 | 18,100 |
| 2025/09/02 | 1,292 | 1,295 | 1,286 | 1,286 | 17,900 |
| 2025/09/01 | 1,285 | 1,295 | 1,283 | 1,285 | 20,600 |
| 2025/08/29 | 1,299 | 1,300 | 1,287 | 1,293 | 29,100 |
| 2025/08/28 | 1,296 | 1,302 | 1,292 | 1,299 | 18,300 |
| 2025/08/27 | 1,300 | 1,303 | 1,295 | 1,296 | 22,200 |
| 2025/08/26 | 1,302 | 1,307 | 1,298 | 1,300 | 19,500 |
| 2025/08/25 | 1,302 | 1,303 | 1,294 | 1,298 | 14,800 |
| 2025/08/22 | 1,302 | 1,303 | 1,291 | 1,300 | 22,000 |
| 2025/08/21 | 1,302 | 1,305 | 1,299 | 1,299 | 18,300 |
| 2025/08/20 | 1,313 | 1,316 | 1,302 | 1,302 | 19,800 |
| 2025/08/19 | 1,307 | 1,317 | 1,303 | 1,310 | 23,900 |
| 2025/08/18 | 1,300 | 1,309 | 1,300 | 1,300 | 33,600 |
| 2025/08/15 | 1,292 | 1,296 | 1,288 | 1,293 | 19,000 |
| 2025/08/14 | 1,282 | 1,294 | 1,278 | 1,287 | 23,000 |
| 2025/08/13 | 1,289 | 1,289 | 1,275 | 1,282 | 34,800 |
| 2025/08/12 | 1,295 | 1,295 | 1,281 | 1,290 | 41,200 |
| 2025/08/08 | 1,290 | 1,290 | 1,281 | 1,288 | 21,300 |
| 2025/08/07 | 1,273 | 1,287 | 1,273 | 1,282 | 30,600 |
| 2025/08/06 | 1,261 | 1,275 | 1,255 | 1,268 | 34,400 |
| 2025/08/05 | 1,287 | 1,303 | 1,267 | 1,267 | 62,200 |
| 2025/08/04 | 1,306 | 1,309 | 1,287 | 1,287 | 60,600 |
| 2025/08/01 | 1,322 | 1,329 | 1,320 | 1,322 | 26,200 |
| 2025/07/31 | 1,312 | 1,324 | 1,310 | 1,321 | 29,300 |
| 2025/07/30 | 1,349 | 1,349 | 1,304 | 1,312 | 196,400 |
| 2025/07/29 | 1,381 | 1,384 | 1,353 | 1,353 | 224,300 |
| 2025/07/28 | 1,380 | 1,384 | 1,377 | 1,380 | 51,400 |
| 2025/07/25 | 1,383 | 1,385 | 1,376 | 1,377 | 35,500 |
| 2025/07/24 | 1,375 | 1,378 | 1,370 | 1,374 | 47,700 |
| 2025/07/23 | 1,371 | 1,377 | 1,360 | 1,368 | 61,800 |
| 2025/07/22 | 1,361 | 1,368 | 1,356 | 1,356 | 43,400 |
| 2025/07/18 | 1,358 | 1,360 | 1,353 | 1,356 | 19,700 |
| 2025/07/17 | 1,354 | 1,355 | 1,343 | 1,355 | 30,300 |
| 2025/07/16 | 1,344 | 1,354 | 1,338 | 1,349 | 47,600 |
| 2025/07/15 | 1,354 | 1,355 | 1,344 | 1,344 | 51,700 |
| 2025/07/14 | 1,365 | 1,365 | 1,350 | 1,354 | 84,400 |
| 2025/07/11 | 1,377 | 1,377 | 1,364 | 1,364 | 37,500 |
| 2025/07/10 | 1,380 | 1,381 | 1,359 | 1,365 | 88,600 |
| 2025/07/09 | 1,366 | 1,367 | 1,353 | 1,365 | 98,900 |
| 2025/07/08 | 1,374 | 1,374 | 1,352 | 1,361 | 118,700 |
| 2025/07/07 | 1,366 | 1,373 | 1,364 | 1,365 | 101,700 |
| 2025/07/04 | 1,376 | 1,377 | 1,365 | 1,371 | 46,000 |
| 2025/07/03 | 1,381 | 1,384 | 1,370 | 1,370 | 55,200 |
| 2025/07/02 | 1,385 | 1,389 | 1,371 | 1,375 | 52,900 |
| 2025/07/01 | 1,381 | 1,384 | 1,365 | 1,371 | 44,300 |
| 2025/06/30 | 1,416 | 1,420 | 1,377 | 1,384 | 95,800 |
| 2025/06/27 | 1,404 | 1,421 | 1,400 | 1,415 | 76,500 |
| 2025/06/26 | 1,390 | 1,405 | 1,386 | 1,398 | 44,900 |
| 2025/06/25 | 1,385 | 1,390 | 1,381 | 1,390 | 11,800 |
| 2025/06/24 | 1,389 | 1,397 | 1,380 | 1,384 | 31,300 |
| 2025/06/23 | 1,371 | 1,378 | 1,360 | 1,378 | 33,600 |
| 2025/06/20 | 1,382 | 1,390 | 1,371 | 1,371 | 19,600 |
| 2025/06/19 | 1,388 | 1,408 | 1,374 | 1,382 | 68,000 |
| 2025/06/18 | 1,373 | 1,388 | 1,373 | 1,388 | 28,900 |
| 2025/06/17 | 1,380 | 1,388 | 1,361 | 1,379 | 35,100 |
| 2025/06/16 | 1,345 | 1,389 | 1,340 | 1,368 | 73,700 |
| 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 |