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
2022/12/30 2,721 2,742 2,704 2,737 2,100
2022/12/29 2,662 2,749 2,662 2,725 2,800
2022/12/28 2,662 2,690 2,629 2,690 2,700
2022/12/27 2,639 2,682 2,620 2,662 4,400
2022/12/26 2,628 2,629 2,615 2,625 2,000
2022/12/23 2,644 2,644 2,575 2,608 2,900
2022/12/22 2,626 2,635 2,607 2,622 2,700
2022/12/21 2,612 2,647 2,600 2,626 2,400
2022/12/20 2,693 2,693 2,612 2,612 5,100
2022/12/19 2,664 2,695 2,664 2,686 2,400
2022/12/16 2,636 2,697 2,619 2,695 14,900
2022/12/15 2,540 2,540 2,500 2,518 6,300
2022/12/14 2,525 2,531 2,515 2,531 7,700
2022/12/13 2,515 2,525 2,509 2,525 2,500
2022/12/12 2,531 2,551 2,515 2,515 4,000
2022/12/09 2,530 2,531 2,529 2,529 2,200
2022/12/08 2,522 2,522 2,483 2,515 2,400
2022/12/07 2,507 2,513 2,498 2,498 4,500
2022/12/06 2,518 2,530 2,508 2,518 1,800
2022/12/05 2,555 2,555 2,518 2,518 2,100
2022/12/02 2,552 2,577 2,512 2,577 2,900
2022/12/01 2,546 2,596 2,545 2,555 1,600
2022/11/30 2,546 2,556 2,530 2,556 1,900
2022/11/29 2,523 2,551 2,523 2,550 1,900
2022/11/28 2,593 2,593 2,522 2,528 4,100
2022/11/25 2,575 2,575 2,570 2,570 700
2022/11/24 2,580 2,600 2,571 2,571 900
2022/11/22 2,590 2,590 2,587 2,587 400
2022/11/21 2,580 2,600 2,580 2,600 900
2022/11/18 2,570 2,599 2,569 2,599 1,800
2022/11/17 2,570 2,594 2,570 2,594 400
2022/11/16 2,595 2,597 2,595 2,597 700
2022/11/15 2,570 2,589 2,566 2,589 1,100
2022/11/14 2,595 2,595 2,571 2,595 1,000
2022/11/11 2,580 2,598 2,580 2,595 900
2022/11/10 2,540 2,545 2,530 2,544 700
2022/11/09 2,551 2,575 2,539 2,545 1,300
2022/11/08 2,540 2,563 2,540 2,550 1,100
2022/11/07 2,540 2,540 2,530 2,539 1,500
2022/11/04 2,516 2,540 2,514 2,540 2,100
2022/11/02 2,527 2,527 2,490 2,520 1,200
2022/11/01 2,527 2,527 2,483 2,510 1,100
2022/10/31 2,531 2,532 2,530 2,530 1,200
2022/10/28 2,518 2,542 2,514 2,529 800
2022/10/27 2,515 2,519 2,499 2,519 1,400
2022/10/26 2,496 2,519 2,496 2,515 900
2022/10/25 2,485 2,496 2,470 2,496 1,100
2022/10/24 2,454 2,491 2,440 2,488 1,200
2022/10/21 2,430 2,443 2,430 2,440 800
2022/10/20 2,430 2,431 2,430 2,431 200
2022/10/19 2,450 2,450 2,430 2,430 1,100
2022/10/18 2,410 2,450 2,410 2,450 2,300
2022/10/17 2,399 2,410 2,399 2,410 700
2022/10/14 2,371 2,397 2,371 2,387 900
2022/10/13 2,388 2,388 2,370 2,370 5,600
2022/10/12 2,384 2,384 2,370 2,370 700
2022/10/11 2,390 2,405 2,370 2,373 2,400
2022/10/07 2,419 2,419 2,401 2,401 1,000
2022/10/06 2,447 2,447 2,425 2,425 1,700
2022/10/05 2,410 2,419 2,410 2,419 900
2022/10/04 2,387 2,413 2,368 2,413 2,500
2022/10/03 2,355 2,369 2,333 2,360 2,200
2022/09/30 2,364 2,376 2,342 2,351 2,200
2022/09/29 2,344 2,389 2,344 2,378 1,200
2022/09/28 2,383 2,383 2,326 2,344 5,900
2022/09/27 2,360 2,378 2,328 2,344 2,600
2022/09/26 2,366 2,372 2,325 2,348 11,100
2022/09/22 2,397 2,400 2,378 2,379 1,400
2022/09/21 2,449 2,449 2,367 2,393 7,200
2022/09/20 2,445 2,470 2,435 2,444 4,500
2022/09/16 2,450 2,455 2,430 2,438 2,400
2022/09/15 2,485 2,485 2,415 2,455 8,900
2022/09/14 2,563 2,590 2,553 2,585 3,700
2022/09/13 2,584 2,615 2,583 2,613 6,000
2022/09/12 2,496 2,548 2,495 2,548 3,100
2022/09/09 2,472 2,477 2,451 2,452 2,900
2022/09/08 2,453 2,455 2,425 2,446 1,400
2022/09/07 2,443 2,443 2,425 2,431 400
2022/09/06 2,444 2,444 2,443 2,443 200
2022/09/05 2,460 2,460 2,421 2,421 1,000
2022/09/02 2,447 2,454 2,429 2,454 2,200
2022/09/01 2,406 2,448 2,406 2,414 1,000
2022/08/31 2,426 2,431 2,426 2,431 400
2022/08/30 2,402 2,447 2,402 2,447 400
2022/08/29 2,406 2,430 2,400 2,402 2,300
2022/08/26 2,420 2,422 2,415 2,415 300
2022/08/25 2,414 2,421 2,414 2,421 200
2022/08/24 2,438 2,438 2,404 2,404 1,000
2022/08/23 2,431 2,438 2,409 2,438 1,000
2022/08/22 2,497 2,497 2,432 2,432 1,400
2022/08/19 2,455 2,472 2,441 2,472 700
2022/08/18 2,450 2,461 2,450 2,459 1,200
2022/08/17 2,476 2,487 2,432 2,487 1,400
2022/08/16 2,478 2,515 2,452 2,475 800
2022/08/15 2,503 2,503 2,480 2,480 600
2022/08/12 2,490 2,515 2,490 2,498 800
2022/08/10 2,498 2,498 2,483 2,483 300
2022/08/09 2,498 2,498 2,498 2,498 200
2022/08/08 2,501 2,522 2,491 2,513 700
2022/08/05 2,481 2,527 2,481 2,527 1,100
2022/08/04 2,481 2,499 2,472 2,472 700
2022/08/03 2,476 2,481 2,467 2,481 700
2022/08/02 2,455 2,477 2,437 2,477 2,400
2022/08/01 2,491 2,491 2,462 2,480 1,200
2022/07/29 2,441 2,475 2,441 2,473 700
2022/07/28 2,431 2,483 2,431 2,483 400
2022/07/27 2,423 2,470 2,423 2,461 1,200
2022/07/26 2,431 2,489 2,431 2,473 1,100
2022/07/25 2,425 2,437 2,425 2,425 600
2022/07/22 2,414 2,450 2,414 2,421 900
2022/07/21 2,422 2,447 2,414 2,414 1,700
2022/07/20 2,390 2,448 2,375 2,422 2,300
2022/07/19 2,411 2,420 2,378 2,387 2,700
2022/07/15 2,380 2,415 2,380 2,407 1,400
2022/07/14 2,379 2,379 2,379 2,379 100
2022/07/13 2,409 2,410 2,377 2,379 400
2022/07/12 2,385 2,385 2,365 2,365 1,600
2022/07/11 2,384 2,401 2,384 2,401 800
2022/07/08 2,413 2,413 2,384 2,384 1,300
2022/07/07 2,386 2,409 2,381 2,388 2,300
2022/07/06 2,436 2,436 2,389 2,400 4,600
2022/07/05 2,437 2,449 2,422 2,422 1,200
2022/07/04 2,472 2,473 2,420 2,437 2,300
2022/07/01 2,443 2,468 2,431 2,445 2,400
2022/06/30 2,494 2,494 2,443 2,481 2,900
2022/06/29 2,436 2,465 2,436 2,465 1,400
2022/06/28 2,459 2,459 2,426 2,436 1,100
2022/06/27 2,412 2,455 2,412 2,448 1,600
2022/06/24 2,406 2,432 2,406 2,412 800
2022/06/23 2,390 2,406 2,366 2,406 900
2022/06/22 2,415 2,415 2,375 2,390 1,300
2022/06/21 2,375 2,415 2,373 2,415 3,100
2022/06/20 2,400 2,411 2,292 2,369 6,500
2022/06/17 2,356 2,373 2,300 2,351 11,700
2022/06/16 2,450 2,498 2,400 2,400 2,500
2022/06/15 2,405 2,443 2,380 2,400 9,700
2022/06/14 2,495 2,500 2,415 2,488 8,000
2022/06/13 2,541 2,541 2,480 2,508 3,800
2022/06/10 2,600 2,600 2,550 2,575 2,700
2022/06/09 2,600 2,605 2,540 2,604 1,800
2022/06/08 2,629 2,636 2,518 2,617 3,600
2022/06/07 2,602 2,633 2,590 2,628 4,500
2022/06/06 2,568 2,619 2,520 2,599 6,600
2022/06/03 2,636 2,636 2,587 2,592 9,700
2022/06/02 2,439 2,586 2,420 2,586 24,700
2022/06/01 2,364 2,389 2,364 2,389 1,100
2022/05/31 2,336 2,385 2,327 2,385 2,600
2022/05/30 2,387 2,387 2,330 2,361 2,300
2022/05/27 2,309 2,348 2,309 2,348 1,500
2022/05/26 2,320 2,326 2,309 2,309 1,400
2022/05/25 2,357 2,357 2,322 2,322 2,400
2022/05/24 2,375 2,375 2,345 2,367 1,900
2022/05/23 2,362 2,375 2,362 2,375 600
2022/05/20 2,360 2,380 2,348 2,366 1,600
2022/05/19 2,334 2,380 2,334 2,374 3,600
2022/05/18 2,387 2,388 2,368 2,376 2,000
2022/05/17 2,355 2,385 2,355 2,385 1,200
2022/05/16 2,396 2,396 2,355 2,355 4,000
2022/05/13 2,353 2,394 2,337 2,394 2,100
2022/05/12 2,397 2,397 2,363 2,364 1,300
2022/05/11 2,392 2,397 2,389 2,397 2,400
2022/05/10 2,359 2,394 2,356 2,394 1,700
2022/05/09 2,386 2,387 2,368 2,387 1,900
2022/05/06 2,358 2,379 2,341 2,379 2,400
2022/05/02 2,295 2,340 2,295 2,340 5,300
2022/04/28 2,289 2,299 2,252 2,299 3,600
2022/04/27 2,280 2,290 2,241 2,290 6,500
2022/04/26 2,299 2,299 2,280 2,296 600
2022/04/25 2,300 2,303 2,280 2,299 2,100
2022/04/22 2,303 2,305 2,281 2,305 1,900
2022/04/21 2,292 2,307 2,280 2,303 5,400
2022/04/20 2,300 2,309 2,288 2,292 4,300
2022/04/19 2,324 2,324 2,290 2,311 6,200
2022/04/18 2,334 2,334 2,300 2,301 1,300
2022/04/15 2,318 2,341 2,310 2,312 2,100
2022/04/14 2,356 2,356 2,314 2,318 1,800
2022/04/13 2,304 2,344 2,304 2,329 1,900
2022/04/12 2,308 2,315 2,304 2,304 1,600
2022/04/11 2,347 2,347 2,305 2,306 2,700
2022/04/08 2,327 2,340 2,317 2,334 2,300
2022/04/07 2,350 2,360 2,321 2,326 3,900
2022/04/06 2,370 2,373 2,344 2,353 6,600
2022/04/05 2,341 2,374 2,340 2,353 7,700
2022/04/04 2,343 2,345 2,326 2,340 6,000
2022/04/01 2,327 2,327 2,292 2,319 12,300
2022/03/31 2,362 2,363 2,321 2,339 5,200
2022/03/30 2,370 2,370 2,327 2,350 16,700
2022/03/29 2,384 2,384 2,350 2,371 19,000
2022/03/28 2,430 2,430 2,382 2,382 5,500
2022/03/25 2,448 2,448 2,384 2,385 10,100
2022/03/24 2,430 2,440 2,391 2,403 6,800
2022/03/23 2,383 2,447 2,383 2,426 25,200
2022/03/22 2,504 2,546 2,381 2,390 40,300
2022/03/18 2,381 2,599 2,381 2,550 73,400
2022/03/17 3,000 3,095 3,000 3,050 13,400
2022/03/16 2,960 2,997 2,960 2,997 5,500
2022/03/15 2,856 2,921 2,856 2,921 2,700
2022/03/14 2,870 2,900 2,865 2,865 1,400
2022/03/11 2,869 2,870 2,850 2,870 3,600
2022/03/10 2,820 2,886 2,820 2,869 2,000
2022/03/09 2,816 2,827 2,800 2,812 2,400
2022/03/08 2,849 2,849 2,801 2,802 2,400
2022/03/07 2,875 2,875 2,796 2,812 3,200
2022/03/04 2,899 2,905 2,837 2,846 5,000
2022/03/03 2,880 2,899 2,870 2,890 1,500
2022/03/02 2,850 2,880 2,845 2,871 3,500
2022/03/01 2,820 2,855 2,820 2,843 2,400
2022/02/28 2,745 2,821 2,712 2,820 4,200
2022/02/25 2,670 2,777 2,670 2,725 6,100
2022/02/24 2,686 2,735 2,640 2,663 9,500
2022/02/22 2,675 2,745 2,672 2,736 4,900
2022/02/21 2,739 2,739 2,689 2,689 2,000
2022/02/18 2,750 2,769 2,685 2,739 10,100
2022/02/17 2,780 2,791 2,750 2,780 6,100
2022/02/16 2,750 2,796 2,750 2,779 4,800
2022/02/15 2,722 2,777 2,675 2,750 3,800
2022/02/14 2,682 2,696 2,666 2,675 3,200
2022/02/10 2,700 2,733 2,686 2,729 4,000
2022/02/09 2,687 2,700 2,670 2,700 2,100
2022/02/08 2,635 2,687 2,635 2,683 3,300
2022/02/07 2,660 2,699 2,626 2,636 3,300
2022/02/04 2,665 2,665 2,600 2,660 10,000
2022/02/03 2,748 2,748 2,651 2,684 7,200
2022/02/02 2,700 2,789 2,682 2,789 9,400
2022/02/01 2,650 2,705 2,647 2,680 24,900
2022/01/31 2,565 2,595 2,555 2,592 8,300
2022/01/28 2,547 2,587 2,510 2,536 11,100
2022/01/27 2,768 2,768 2,565 2,600 27,800
2022/01/26 2,714 2,745 2,675 2,745 11,000
2022/01/25 2,788 2,839 2,715 2,716 11,000
2022/01/24 2,788 2,830 2,740 2,830 16,400
2022/01/21 2,818 2,818 2,783 2,801 2,700
2022/01/20 2,760 2,848 2,750 2,848 7,900
2022/01/19 2,858 2,858 2,720 2,800 14,900
2022/01/18 2,833 2,880 2,830 2,858 4,400
2022/01/17 2,860 2,888 2,837 2,841 8,200
2022/01/14 2,935 2,935 2,848 2,858 12,500
2022/01/13 2,985 2,990 2,913 2,939 5,100
2022/01/12 2,947 2,984 2,920 2,984 5,300
2022/01/11 2,960 2,960 2,893 2,915 13,500
2022/01/07 3,025 3,030 2,952 2,960 8,300
2022/01/06 2,953 2,994 2,942 2,990 8,200
2022/01/05 3,180 3,180 2,989 3,005 21,600
2022/01/04 3,200 3,210 3,170 3,195 3,400

このページの先頭へ