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
2020/12/30 2,810 2,879 2,796 2,877 9,000
2020/12/29 2,740 2,820 2,740 2,795 5,500
2020/12/28 2,750 2,770 2,712 2,737 10,500
2020/12/25 2,780 2,780 2,752 2,763 7,600
2020/12/24 2,782 2,806 2,751 2,768 9,900
2020/12/23 2,780 2,844 2,765 2,796 14,400
2020/12/22 2,827 2,829 2,795 2,798 19,800
2020/12/21 2,945 2,945 2,800 2,826 57,900
2020/12/18 2,906 2,937 2,906 2,921 6,300
2020/12/17 2,955 2,956 2,946 2,956 7,100
2020/12/16 2,945 2,956 2,895 2,931 23,700
2020/12/15 3,050 3,175 3,005 3,070 28,700
2020/12/14 3,030 3,030 2,991 3,000 5,000
2020/12/11 3,025 3,025 2,980 2,980 2,000
2020/12/10 2,985 2,997 2,940 2,955 6,300
2020/12/09 3,030 3,040 2,985 2,985 9,300
2020/12/08 3,015 3,045 3,010 3,045 4,000
2020/12/07 3,080 3,090 3,010 3,015 4,600
2020/12/04 3,075 3,100 3,060 3,070 4,600
2020/12/03 3,000 3,070 3,000 3,050 12,400
2020/12/02 3,000 3,045 2,996 3,020 7,600
2020/12/01 2,999 3,050 2,995 3,020 12,100
2020/11/30 3,000 3,020 2,972 3,000 6,400
2020/11/27 2,961 2,969 2,941 2,969 1,700
2020/11/26 2,970 2,972 2,936 2,961 8,300
2020/11/25 2,941 3,000 2,941 2,970 6,100
2020/11/24 2,950 2,967 2,940 2,940 7,400
2020/11/20 2,925 2,983 2,925 2,962 2,400
2020/11/19 2,968 2,990 2,950 2,961 1,800
2020/11/18 2,931 2,991 2,931 2,968 5,100
2020/11/17 2,980 2,990 2,950 2,982 2,300
2020/11/16 2,972 2,997 2,922 2,990 3,400
2020/11/13 2,970 2,970 2,919 2,922 1,800
2020/11/12 3,005 3,010 2,920 2,959 11,500
2020/11/11 2,980 3,035 2,980 2,985 6,700
2020/11/10 3,000 3,105 2,990 2,996 10,500
2020/11/09 3,005 3,025 2,965 2,988 6,100
2020/11/06 3,005 3,050 2,901 2,978 12,000
2020/11/05 3,000 3,085 2,985 3,000 14,500
2020/11/04 3,000 3,015 2,981 2,990 6,300
2020/11/02 3,000 3,060 2,995 3,000 7,600
2020/10/30 3,120 3,225 2,950 3,000 19,800
2020/10/29 3,125 3,135 3,100 3,125 5,300
2020/10/28 3,230 3,230 3,130 3,130 11,700
2020/10/27 3,360 3,360 3,255 3,285 6,700
2020/10/26 3,450 3,450 3,400 3,405 900
2020/10/23 3,385 3,435 3,245 3,435 4,900
2020/10/22 3,450 3,450 3,405 3,410 800
2020/10/21 3,450 3,480 3,440 3,445 1,700
2020/10/20 3,460 3,460 3,425 3,425 2,200
2020/10/19 3,460 3,485 3,450 3,460 3,200
2020/10/16 3,470 3,480 3,455 3,460 1,900
2020/10/15 3,480 3,490 3,430 3,455 4,400
2020/10/14 3,450 3,495 3,450 3,475 2,900
2020/10/13 3,470 3,510 3,420 3,450 6,300
2020/10/12 3,465 3,500 3,450 3,450 4,000
2020/10/09 3,465 3,500 3,445 3,470 5,400
2020/10/08 3,495 3,495 3,450 3,450 2,200
2020/10/07 3,405 3,455 3,405 3,430 2,600
2020/10/06 3,405 3,405 3,365 3,400 3,000
2020/10/05 3,445 3,445 3,400 3,400 3,500
2020/10/02 3,440 3,450 3,400 3,405 2,000
2020/09/30 3,340 3,380 3,340 3,370 1,600
2020/09/29 3,310 3,360 3,310 3,335 1,700
2020/09/28 3,375 3,395 3,200 3,300 11,300
2020/09/25 3,355 3,400 3,350 3,355 2,400
2020/09/24 3,345 3,480 3,320 3,320 7,500
2020/09/23 3,320 3,400 3,220 3,345 8,100
2020/09/18 3,160 3,320 3,160 3,320 6,500
2020/09/17 3,330 3,330 3,155 3,160 4,800
2020/09/16 3,275 3,400 3,275 3,285 11,400
2020/09/15 3,060 3,270 3,005 3,205 31,400
2020/09/14 2,893 2,920 2,888 2,907 5,400
2020/09/11 2,860 2,909 2,856 2,892 10,300
2020/09/10 2,793 2,870 2,793 2,810 6,000
2020/09/09 2,825 2,825 2,770 2,793 7,100
2020/09/08 2,860 2,862 2,838 2,838 6,400
2020/09/07 2,860 2,860 2,826 2,860 3,200
2020/09/04 2,766 2,816 2,752 2,810 4,900
2020/09/03 2,740 2,916 2,740 2,816 14,200
2020/09/02 2,708 2,759 2,708 2,740 4,200
2020/09/01 2,718 2,727 2,702 2,703 4,200
2020/08/31 2,700 2,738 2,700 2,712 2,300
2020/08/28 2,672 2,723 2,664 2,681 4,300
2020/08/27 2,701 2,730 2,696 2,700 2,000
2020/08/26 2,710 2,713 2,660 2,699 3,900
2020/08/25 2,656 2,734 2,654 2,717 5,000
2020/08/24 2,643 2,652 2,637 2,652 800
2020/08/21 2,650 2,650 2,639 2,639 1,700
2020/08/20 2,651 2,660 2,650 2,650 3,000
2020/08/19 2,645 2,651 2,631 2,651 1,100
2020/08/18 2,655 2,660 2,642 2,645 600
2020/08/17 2,645 2,660 2,639 2,660 2,100
2020/08/14 2,622 2,669 2,622 2,645 1,700
2020/08/13 2,680 2,685 2,660 2,666 2,000
2020/08/12 2,688 2,689 2,620 2,660 2,600
2020/08/11 2,645 2,669 2,604 2,641 2,400
2020/08/07 2,645 2,645 2,618 2,618 800
2020/08/06 2,650 2,654 2,600 2,611 4,600
2020/08/05 2,649 2,650 2,601 2,619 2,400
2020/08/04 2,576 2,643 2,569 2,632 4,400
2020/08/03 2,491 2,498 2,470 2,498 7,200
2020/07/31 2,544 2,544 2,318 2,341 12,900
2020/07/30 2,519 2,544 2,516 2,529 2,900
2020/07/29 2,588 2,606 2,546 2,569 1,200
2020/07/28 2,543 2,595 2,543 2,572 1,000
2020/07/27 2,530 2,598 2,519 2,548 2,100
2020/07/22 2,591 2,591 2,518 2,533 800
2020/07/21 2,511 2,568 2,511 2,541 2,300
2020/07/20 2,570 2,570 2,490 2,511 5,600
2020/07/17 2,602 2,618 2,566 2,577 1,600
2020/07/16 2,641 2,641 2,551 2,625 4,900
2020/07/15 2,638 2,660 2,638 2,650 2,400
2020/07/14 2,652 2,652 2,593 2,635 4,000
2020/07/13 2,650 2,660 2,633 2,660 3,300
2020/07/10 2,550 2,621 2,550 2,600 4,300
2020/07/09 2,646 2,659 2,580 2,580 9,200
2020/07/08 2,649 2,697 2,643 2,693 3,700
2020/07/07 2,633 2,649 2,628 2,649 3,400
2020/07/06 2,625 2,650 2,625 2,633 5,000
2020/07/03 2,628 2,745 2,610 2,610 11,100
2020/07/02 2,581 2,600 2,540 2,600 1,200
2020/07/01 2,585 2,663 2,585 2,615 2,400
2020/06/30 2,533 2,550 2,525 2,529 1,500
2020/06/29 2,502 2,570 2,500 2,568 7,600
2020/06/26 2,619 2,637 2,581 2,620 2,000
2020/06/25 2,650 2,650 2,550 2,550 7,100
2020/06/24 2,679 2,679 2,655 2,660 3,700
2020/06/23 2,642 2,689 2,621 2,683 2,600
2020/06/22 2,740 2,740 2,600 2,642 6,600
2020/06/19 2,797 2,817 2,720 2,741 11,200
2020/06/18 2,650 2,758 2,540 2,747 18,300
2020/06/17 2,426 2,546 2,426 2,540 12,200
2020/06/16 2,355 2,404 2,313 2,389 9,700
2020/06/15 2,320 2,354 2,289 2,289 14,400
2020/06/12 2,234 2,240 2,150 2,235 8,200
2020/06/11 2,260 2,270 2,230 2,270 3,500
2020/06/10 2,295 2,300 2,240 2,259 8,900
2020/06/09 2,293 2,300 2,280 2,291 7,400
2020/06/08 2,327 2,338 2,250 2,309 5,600
2020/06/05 2,345 2,345 2,308 2,318 1,200
2020/06/04 2,307 2,349 2,307 2,308 3,800
2020/06/03 2,397 2,397 2,306 2,307 5,800
2020/06/02 2,289 2,355 2,289 2,302 8,700
2020/06/01 2,350 2,360 2,250 2,260 5,100
2020/05/29 2,256 2,265 2,215 2,225 7,000
2020/05/28 2,340 2,340 2,224 2,292 6,800
2020/05/27 2,367 2,367 2,299 2,330 4,400
2020/05/26 2,500 2,500 2,267 2,267 10,700
2020/05/25 2,495 2,498 2,437 2,476 8,400
2020/05/22 2,340 2,450 2,320 2,395 11,000
2020/05/21 2,200 2,290 2,200 2,290 6,400
2020/05/20 2,190 2,219 2,139 2,200 3,900
2020/05/19 2,209 2,222 2,183 2,183 4,000
2020/05/18 2,150 2,200 2,147 2,155 4,200
2020/05/15 2,070 2,100 2,031 2,051 2,600
2020/05/14 2,146 2,146 2,068 2,068 3,200
2020/05/13 2,150 2,150 2,126 2,147 1,000
2020/05/12 2,199 2,207 2,153 2,168 4,400
2020/05/11 2,209 2,209 2,153 2,199 6,500
2020/05/08 2,116 2,134 2,078 2,125 4,000
2020/05/07 2,150 2,200 2,102 2,102 13,800
2020/05/01 2,045 2,107 2,045 2,065 5,700
2020/04/30 2,000 2,152 1,995 2,045 21,500
2020/04/28 2,000 2,000 1,978 1,983 2,100
2020/04/27 1,999 2,000 1,976 1,976 9,700
2020/04/24 1,945 1,950 1,945 1,948 700
2020/04/23 2,000 2,000 1,912 1,923 6,000
2020/04/22 2,019 2,035 1,921 1,990 3,200
2020/04/21 2,112 2,112 2,035 2,035 2,400
2020/04/20 2,116 2,140 2,115 2,115 1,000
2020/04/17 2,101 2,125 2,100 2,106 3,400
2020/04/16 2,100 2,114 2,072 2,101 3,100
2020/04/15 2,103 2,140 2,103 2,125 1,000
2020/04/14 2,139 2,153 2,100 2,153 2,500
2020/04/13 2,159 2,159 2,118 2,139 600
2020/04/10 2,171 2,180 2,150 2,159 1,800
2020/04/09 2,239 2,240 2,199 2,215 1,900
2020/04/08 2,217 2,217 2,155 2,202 3,000
2020/04/07 2,210 2,217 2,210 2,217 600
2020/04/06 2,100 2,235 2,099 2,191 3,000
2020/04/03 2,130 2,142 2,110 2,142 500
2020/04/02 2,330 2,330 2,180 2,199 500
2020/04/01 2,310 2,310 2,050 2,050 1,100
2020/03/31 2,134 2,161 2,083 2,160 1,000
2020/03/30 2,070 2,134 2,050 2,134 1,300
2020/03/27 2,173 2,220 2,173 2,220 3,800
2020/03/26 2,352 2,352 2,141 2,223 2,100
2020/03/25 2,400 2,449 2,349 2,352 6,500
2020/03/24 2,247 2,348 2,151 2,319 5,600
2020/03/23 2,001 2,380 1,949 2,150 8,300
2020/03/19 2,130 2,130 2,020 2,020 8,600
2020/03/18 2,219 2,380 2,119 2,250 38,700
2020/03/17 1,699 2,019 1,699 2,019 26,800
2020/03/16 1,730 1,730 1,602 1,619 10,200
2020/03/13 1,800 1,800 1,518 1,570 15,600
2020/03/12 1,910 1,958 1,776 1,800 11,000
2020/03/11 2,100 2,100 1,928 1,959 12,200
2020/03/10 2,017 2,100 1,905 2,100 28,000
2020/03/09 2,423 2,423 2,201 2,217 9,700
2020/03/06 2,519 2,553 2,473 2,473 3,000
2020/03/05 2,652 2,652 2,500 2,519 4,100
2020/03/04 2,415 2,517 2,410 2,502 3,900
2020/03/03 2,564 2,564 2,464 2,465 3,800
2020/03/02 2,392 2,535 2,392 2,446 16,900
2020/02/28 2,320 2,500 2,301 2,392 15,100
2020/02/27 2,600 2,600 2,501 2,520 9,600
2020/02/26 2,605 2,684 2,481 2,560 19,100
2020/02/25 2,661 2,699 2,596 2,655 28,100
2020/02/21 2,773 2,888 2,751 2,830 11,700
2020/02/20 2,879 2,930 2,785 2,785 22,200
2020/02/19 2,896 2,945 2,816 2,929 12,000
2020/02/18 2,900 2,900 2,796 2,796 15,100
2020/02/17 3,030 3,030 2,815 2,900 30,500
2020/02/14 3,145 3,145 3,030 3,030 8,100
2020/02/13 3,140 3,175 3,070 3,100 1,800
2020/02/12 3,160 3,160 3,055 3,070 11,100
2020/02/10 3,150 3,165 3,100 3,115 2,100
2020/02/07 3,185 3,245 3,150 3,150 5,600
2020/02/06 3,195 3,330 3,195 3,235 4,100
2020/02/05 3,205 3,260 3,200 3,210 8,600
2020/02/04 3,245 3,265 3,170 3,210 6,300
2020/02/03 3,185 3,310 3,185 3,295 9,500
2020/01/31 3,205 3,335 3,195 3,300 4,800
2020/01/30 3,405 3,405 3,225 3,225 27,900
2020/01/29 3,415 3,485 3,305 3,335 8,800
2020/01/28 3,295 3,430 3,295 3,415 14,400
2020/01/27 3,425 3,485 3,300 3,300 35,200
2020/01/24 3,650 3,675 3,475 3,505 14,300
2020/01/23 3,520 3,700 3,500 3,690 16,200
2020/01/22 3,385 3,520 3,385 3,520 14,300
2020/01/21 3,400 3,400 3,345 3,385 2,500
2020/01/20 3,400 3,410 3,335 3,380 5,600
2020/01/17 3,440 3,450 3,380 3,400 3,100
2020/01/16 3,450 3,495 3,310 3,410 11,900
2020/01/15 3,445 3,460 3,420 3,440 3,800
2020/01/14 3,485 3,485 3,405 3,405 5,300
2020/01/10 3,545 3,545 3,400 3,415 14,700
2020/01/09 3,525 3,535 3,445 3,475 12,200
2020/01/08 3,535 3,660 3,460 3,510 33,100
2020/01/07 3,570 3,570 3,380 3,460 34,000
2020/01/06 3,300 3,545 3,300 3,545 59,200

このページの先頭へ