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
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
2023/07/04 4,620 4,845 4,585 4,765 15,500
2023/07/03 4,485 4,670 4,440 4,480 16,800
2023/06/30 4,285 4,455 4,285 4,435 10,000
2023/06/29 4,220 4,280 4,220 4,280 2,600
2023/06/28 4,230 4,235 4,190 4,210 1,700
2023/06/27 4,215 4,240 4,200 4,240 2,000
2023/06/26 4,250 4,275 4,205 4,275 1,700
2023/06/23 4,300 4,350 4,200 4,250 5,200
2023/06/22 4,130 4,240 4,120 4,240 5,800
2023/06/21 4,090 4,160 4,090 4,150 3,900
2023/06/20 4,180 4,185 4,095 4,150 5,900
2023/06/19 4,250 4,250 4,105 4,110 17,900
2023/06/16 4,305 4,415 4,070 4,305 59,500
2023/06/15 4,375 4,375 4,375 4,375 26,300
2023/06/14 3,575 3,765 3,520 3,675 14,200
2023/06/13 3,580 3,580 3,415 3,520 9,000
2023/06/12 3,395 3,440 3,385 3,440 5,200
2023/06/09 3,375 3,410 3,375 3,410 4,600
2023/06/08 3,350 3,375 3,335 3,375 2,800
2023/06/07 3,395 3,395 3,340 3,350 4,300
2023/06/06 3,400 3,410 3,390 3,410 2,500
2023/06/05 3,415 3,435 3,380 3,425 4,600
2023/06/02 3,360 3,430 3,320 3,415 8,200
2023/06/01 3,415 3,470 3,400 3,430 4,400
2023/05/31 3,350 3,415 3,350 3,415 2,500
2023/05/30 3,495 3,505 3,350 3,395 8,700
2023/05/29 3,525 3,550 3,485 3,495 4,100
2023/05/26 3,375 3,530 3,375 3,525 9,100
2023/05/25 3,350 3,395 3,350 3,395 2,900
2023/05/24 3,335 3,385 3,335 3,365 2,700
2023/05/23 3,285 3,370 3,285 3,370 8,900
2023/05/22 3,210 3,250 3,210 3,240 1,900
2023/05/19 3,235 3,235 3,180 3,205 2,000
2023/05/18 3,250 3,285 3,200 3,235 2,300
2023/05/17 3,160 3,230 3,155 3,230 3,800
2023/05/16 3,185 3,195 3,155 3,155 1,900
2023/05/15 3,200 3,220 3,150 3,175 2,500
2023/05/12 3,145 3,145 3,125 3,130 700
2023/05/11 3,150 3,150 3,120 3,145 900
2023/05/10 3,210 3,210 3,100 3,150 14,000
2023/05/09 3,250 3,255 3,210 3,210 2,300
2023/05/08 3,280 3,290 3,235 3,235 7,000
2023/05/02 3,280 3,285 3,190 3,270 16,200
2023/05/01 3,105 3,140 3,105 3,140 1,200
2023/04/28 3,110 3,120 3,105 3,120 1,200
2023/04/27 3,075 3,125 3,060 3,095 1,800
2023/04/26 3,100 3,115 3,085 3,095 1,500
2023/04/25 3,090 3,120 3,080 3,120 2,200
2023/04/24 3,095 3,130 3,065 3,100 2,100
2023/04/21 3,100 3,165 3,100 3,115 2,800
2023/04/20 3,120 3,125 3,100 3,100 1,700
2023/04/19 3,135 3,155 3,110 3,120 1,600
2023/04/18 3,135 3,175 3,135 3,150 2,000
2023/04/17 3,165 3,165 3,135 3,135 1,300
2023/04/14 3,155 3,185 3,150 3,155 1,800
2023/04/13 3,140 3,175 3,135 3,175 1,500
2023/04/12 3,150 3,160 3,100 3,115 4,200
2023/04/11 3,200 3,205 3,175 3,185 1,400
2023/04/10 3,185 3,225 3,185 3,205 700
2023/04/07 3,155 3,190 3,120 3,190 1,200
2023/04/06 3,125 3,160 3,115 3,160 700
2023/04/05 3,200 3,200 3,120 3,120 2,500
2023/04/04 3,315 3,340 3,210 3,210 5,700
2023/04/03 3,210 3,285 3,200 3,285 3,500
2023/03/31 3,160 3,190 3,125 3,190 3,400
2023/03/30 3,090 3,140 3,070 3,135 2,000
2023/03/29 3,125 3,125 3,045 3,100 4,600
2023/03/28 3,130 3,165 3,110 3,150 2,200
2023/03/27 3,160 3,185 3,120 3,145 3,600
2023/03/24 3,195 3,195 3,070 3,090 4,700
2023/03/23 3,130 3,150 3,115 3,120 3,600
2023/03/22 3,325 3,375 3,105 3,115 40,600
2023/03/20 3,395 3,395 3,395 3,395 10,000
2023/03/17 2,841 2,895 2,831 2,895 5,400
2023/03/16 2,839 2,839 2,802 2,827 700
2023/03/15 2,850 2,889 2,849 2,849 400
2023/03/14 2,912 2,912 2,775 2,830 10,600
2023/03/13 2,882 2,909 2,860 2,909 3,200
2023/03/10 2,992 2,992 2,901 2,906 5,900
2023/03/09 2,889 2,996 2,860 2,980 15,300
2023/03/08 2,804 2,822 2,791 2,816 2,200
2023/03/07 2,828 2,838 2,790 2,820 1,300
2023/03/06 2,853 2,853 2,800 2,800 2,200
2023/03/03 2,849 2,858 2,826 2,826 1,000
2023/03/02 2,808 2,850 2,800 2,850 2,900
2023/03/01 2,751 2,821 2,751 2,780 1,200
2023/02/28 2,747 2,800 2,745 2,800 1,600
2023/02/27 2,775 2,780 2,752 2,752 500
2023/02/24 2,750 2,773 2,750 2,773 400
2023/02/22 2,775 2,775 2,775 2,775 200
2023/02/21 2,764 2,799 2,760 2,799 1,000
2023/02/20 2,764 2,764 2,761 2,764 900
2023/02/17 2,755 2,764 2,755 2,764 500
2023/02/16 2,797 2,803 2,751 2,782 900
2023/02/15 2,828 2,828 2,797 2,797 500
2023/02/14 2,795 2,798 2,745 2,798 1,000
2023/02/13 2,758 2,760 2,730 2,758 3,200
2023/02/10 2,785 2,785 2,769 2,769 1,400
2023/02/09 2,782 2,785 2,782 2,785 400
2023/02/08 2,800 2,805 2,781 2,782 1,200
2023/02/07 2,801 2,810 2,800 2,800 1,300
2023/02/06 2,790 2,890 2,785 2,801 3,400
2023/02/03 2,815 2,827 2,790 2,790 400
2023/02/02 2,808 2,815 2,772 2,815 1,000
2023/02/01 2,785 2,830 2,785 2,786 2,400
2023/01/31 2,789 2,789 2,751 2,785 2,500
2023/01/30 2,732 2,780 2,730 2,751 7,100
2023/01/27 2,899 2,920 2,880 2,881 5,600
2023/01/26 2,899 2,899 2,860 2,870 3,200
2023/01/25 2,910 2,911 2,870 2,872 3,000
2023/01/24 2,891 2,920 2,891 2,910 2,700
2023/01/23 2,892 2,895 2,862 2,891 4,100
2023/01/20 2,874 2,874 2,833 2,871 1,000
2023/01/19 2,845 2,850 2,821 2,831 2,000
2023/01/18 2,778 2,820 2,769 2,820 2,100
2023/01/17 2,765 2,777 2,765 2,774 1,100
2023/01/16 2,784 2,784 2,762 2,763 1,300
2023/01/13 2,757 2,765 2,757 2,765 600
2023/01/12 2,751 2,765 2,751 2,765 600
2023/01/11 2,764 2,764 2,732 2,764 1,300
2023/01/10 2,744 2,765 2,738 2,748 2,000
2023/01/06 2,725 2,740 2,715 2,740 3,100
2023/01/05 2,726 2,739 2,707 2,725 3,500
2023/01/04 2,737 2,737 2,710 2,723 2,700

このページの先頭へ