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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,147 | 2,147 | 2,115 | 2,135 | 4,100 |
| 2024/08/15 | 2,050 | 2,109 | 2,045 | 2,104 | 8,500 |
| 2024/08/14 | 2,029 | 2,050 | 2,028 | 2,050 | 6,700 |
| 2024/08/13 | 2,001 | 2,029 | 2,000 | 2,029 | 6,700 |
| 2024/08/09 | 2,018 | 2,018 | 1,993 | 2,001 | 13,300 |
| 2024/08/08 | 2,017 | 2,022 | 2,001 | 2,001 | 8,500 |
| 2024/08/07 | 1,999 | 2,053 | 1,995 | 2,017 | 32,500 |
| 2024/08/06 | 2,065 | 2,065 | 1,932 | 1,996 | 20,000 |
| 2024/08/05 | 2,024 | 2,191 | 1,753 | 1,775 | 82,100 |
| 2024/08/02 | 2,190 | 2,190 | 2,100 | 2,124 | 27,200 |
| 2024/08/01 | 2,250 | 2,256 | 2,201 | 2,214 | 32,800 |
| 2024/07/31 | 2,244 | 2,244 | 2,215 | 2,244 | 3,800 |
| 2024/07/30 | 2,290 | 2,290 | 2,247 | 2,247 | 17,100 |
| 2024/07/29 | 2,360 | 2,385 | 2,345 | 2,385 | 16,700 |
| 2024/07/26 | 2,345 | 2,359 | 2,338 | 2,350 | 8,500 |
| 2024/07/25 | 2,340 | 2,345 | 2,315 | 2,345 | 6,700 |
| 2024/07/24 | 2,340 | 2,347 | 2,318 | 2,340 | 3,000 |
| 2024/07/23 | 2,300 | 2,340 | 2,300 | 2,340 | 4,900 |
| 2024/07/22 | 2,328 | 2,330 | 2,301 | 2,302 | 7,600 |
| 2024/07/19 | 2,342 | 2,343 | 2,320 | 2,320 | 9,500 |
| 2024/07/18 | 2,353 | 2,358 | 2,345 | 2,347 | 3,500 |
| 2024/07/17 | 2,364 | 2,364 | 2,342 | 2,342 | 7,600 |
| 2024/07/16 | 2,367 | 2,367 | 2,350 | 2,362 | 5,100 |
| 2024/07/12 | 2,366 | 2,366 | 2,340 | 2,342 | 6,800 |
| 2024/07/11 | 2,374 | 2,374 | 2,341 | 2,341 | 11,200 |
| 2024/07/10 | 2,377 | 2,399 | 2,358 | 2,371 | 12,200 |
| 2024/07/09 | 2,382 | 2,399 | 2,375 | 2,375 | 8,400 |
| 2024/07/08 | 2,379 | 2,397 | 2,355 | 2,375 | 13,400 |
| 2024/07/05 | 2,363 | 2,369 | 2,340 | 2,344 | 6,700 |
| 2024/07/04 | 2,366 | 2,378 | 2,363 | 2,363 | 3,900 |
| 2024/07/03 | 2,377 | 2,380 | 2,350 | 2,362 | 7,100 |
| 2024/07/02 | 2,345 | 2,379 | 2,345 | 2,360 | 9,900 |
| 2024/07/01 | 2,350 | 2,350 | 2,326 | 2,337 | 7,300 |
| 2024/06/28 | 2,288 | 2,351 | 2,285 | 2,345 | 12,600 |
| 2024/06/27 | 2,271 | 2,284 | 2,260 | 2,283 | 6,700 |
| 2024/06/26 | 2,212 | 2,279 | 2,212 | 2,267 | 10,800 |
| 2024/06/25 | 2,202 | 2,212 | 2,185 | 2,206 | 9,400 |
| 2024/06/24 | 2,221 | 2,235 | 2,170 | 2,198 | 16,800 |
| 2024/06/21 | 2,218 | 2,235 | 2,218 | 2,221 | 5,200 |
| 2024/06/20 | 2,221 | 2,230 | 2,211 | 2,216 | 6,100 |
| 2024/06/19 | 2,213 | 2,228 | 2,213 | 2,221 | 4,900 |
| 2024/06/18 | 2,235 | 2,240 | 2,210 | 2,213 | 10,000 |
| 2024/06/17 | 2,226 | 2,251 | 2,180 | 2,233 | 37,300 |
| 2024/06/14 | 2,051 | 2,112 | 2,051 | 2,112 | 14,900 |
| 2024/06/13 | 2,081 | 2,088 | 2,065 | 2,088 | 3,000 |
| 2024/06/12 | 2,083 | 2,085 | 2,061 | 2,072 | 3,100 |
| 2024/06/11 | 2,083 | 2,095 | 2,081 | 2,081 | 4,400 |
| 2024/06/10 | 2,100 | 2,112 | 2,080 | 2,091 | 5,700 |
| 2024/06/07 | 2,065 | 2,100 | 2,061 | 2,100 | 5,100 |
| 2024/06/06 | 2,090 | 2,092 | 2,052 | 2,061 | 4,000 |
| 2024/06/05 | 2,089 | 2,100 | 2,080 | 2,084 | 4,400 |
| 2024/06/04 | 2,005 | 2,090 | 2,005 | 2,089 | 15,000 |
| 2024/06/03 | 2,004 | 2,025 | 1,987 | 2,005 | 22,800 |
| 2024/05/31 | 1,990 | 2,008 | 1,985 | 1,995 | 9,900 |
| 2024/05/30 | 1,984 | 1,987 | 1,980 | 1,987 | 9,500 |
| 2024/05/29 | 1,988 | 1,994 | 1,988 | 1,990 | 3,200 |
| 2024/05/28 | 1,987 | 1,994 | 1,983 | 1,988 | 8,000 |
| 2024/05/27 | 2,030 | 2,036 | 1,982 | 1,992 | 21,700 |
| 2024/05/24 | 2,022 | 2,039 | 2,022 | 2,030 | 3,400 |
| 2024/05/23 | 2,039 | 2,040 | 2,030 | 2,040 | 2,700 |
| 2024/05/22 | 2,039 | 2,039 | 2,030 | 2,039 | 3,000 |
| 2024/05/21 | 2,041 | 2,044 | 2,031 | 2,035 | 5,200 |
| 2024/05/20 | 2,053 | 2,062 | 2,042 | 2,042 | 8,900 |
| 2024/05/17 | 2,060 | 2,060 | 2,055 | 2,058 | 7,200 |
| 2024/05/16 | 2,060 | 2,064 | 2,054 | 2,062 | 3,000 |
| 2024/05/15 | 2,060 | 2,068 | 2,058 | 2,060 | 3,600 |
| 2024/05/14 | 2,052 | 2,064 | 2,052 | 2,056 | 3,400 |
| 2024/05/13 | 2,061 | 2,070 | 2,051 | 2,051 | 5,900 |
| 2024/05/10 | 2,075 | 2,080 | 2,061 | 2,061 | 7,800 |
| 2024/05/09 | 2,075 | 2,075 | 2,066 | 2,075 | 5,400 |
| 2024/05/08 | 2,070 | 2,090 | 2,060 | 2,075 | 11,100 |
| 2024/05/07 | 2,060 | 2,085 | 2,060 | 2,070 | 19,300 |
| 2024/05/02 | 2,161 | 2,189 | 2,030 | 2,050 | 75,400 |
| 2024/05/01 | 2,200 | 2,229 | 2,200 | 2,211 | 1,700 |
| 2024/04/30 | 2,200 | 2,216 | 2,195 | 2,216 | 3,100 |
| 2024/04/26 | 2,200 | 2,200 | 2,173 | 2,198 | 5,300 |
| 2024/04/25 | 2,202 | 2,225 | 2,195 | 2,195 | 2,300 |
| 2024/04/24 | 2,199 | 2,215 | 2,194 | 2,202 | 4,200 |
| 2024/04/23 | 2,165 | 2,199 | 2,165 | 2,199 | 2,600 |
| 2024/04/22 | 2,172 | 2,207 | 2,162 | 2,175 | 2,700 |
| 2024/04/19 | 2,204 | 2,214 | 2,172 | 2,172 | 6,600 |
| 2024/04/18 | 2,190 | 2,235 | 2,190 | 2,200 | 6,800 |
| 2024/04/17 | 2,292 | 2,292 | 2,219 | 2,219 | 3,400 |
| 2024/04/16 | 2,256 | 2,280 | 2,252 | 2,255 | 5,700 |
| 2024/04/15 | 2,255 | 2,291 | 2,255 | 2,278 | 3,100 |
| 2024/04/12 | 2,306 | 2,316 | 2,290 | 2,295 | 2,600 |
| 2024/04/11 | 2,250 | 2,314 | 2,250 | 2,296 | 6,500 |
| 2024/04/10 | 2,298 | 2,300 | 2,269 | 2,269 | 3,500 |
| 2024/04/09 | 2,300 | 2,301 | 2,283 | 2,290 | 2,800 |
| 2024/04/08 | 2,285 | 2,290 | 2,278 | 2,285 | 5,000 |
| 2024/04/05 | 2,261 | 2,293 | 2,235 | 2,275 | 9,100 |
| 2024/04/04 | 2,298 | 2,298 | 2,266 | 2,266 | 4,200 |
| 2024/04/03 | 2,211 | 2,311 | 2,206 | 2,298 | 11,900 |
| 2024/04/02 | 2,280 | 2,280 | 2,210 | 2,230 | 14,100 |
| 2024/04/01 | 2,268 | 2,303 | 2,241 | 2,257 | 8,200 |
| 2024/03/29 | 2,210 | 2,258 | 2,210 | 2,239 | 8,100 |
| 2024/03/28 | 2,246 | 2,253 | 2,200 | 2,204 | 12,700 |
| 2024/03/27 | 2,252 | 2,285 | 2,246 | 2,267 | 4,800 |
| 2024/03/26 | 2,280 | 2,280 | 2,238 | 2,252 | 10,700 |
| 2024/03/25 | 2,357 | 2,360 | 2,267 | 2,294 | 21,200 |
| 2024/03/22 | 2,409 | 2,422 | 2,383 | 2,390 | 15,900 |
| 2024/03/21 | 2,425 | 2,470 | 2,400 | 2,405 | 17,700 |
| 2024/03/19 | 2,371 | 2,430 | 2,327 | 2,420 | 21,000 |
| 2024/03/18 | 2,300 | 2,423 | 2,277 | 2,400 | 65,500 |
| 2024/03/15 | 2,310 | 2,415 | 2,301 | 2,358 | 50,900 |
| 2024/03/14 | 2,300 | 2,329 | 2,280 | 2,320 | 11,500 |
| 2024/03/13 | 2,331 | 2,340 | 2,282 | 2,303 | 12,100 |
| 2024/03/12 | 2,278 | 2,330 | 2,250 | 2,328 | 10,900 |
| 2024/03/11 | 2,250 | 2,271 | 2,229 | 2,245 | 10,100 |
| 2024/03/08 | 2,246 | 2,270 | 2,227 | 2,250 | 12,300 |
| 2024/03/07 | 2,310 | 2,347 | 2,276 | 2,276 | 11,900 |
| 2024/03/06 | 2,339 | 2,339 | 2,310 | 2,322 | 5,800 |
| 2024/03/05 | 2,290 | 2,334 | 2,261 | 2,327 | 17,600 |
| 2024/03/04 | 2,219 | 2,312 | 2,215 | 2,292 | 22,400 |
| 2024/03/01 | 2,200 | 2,238 | 2,200 | 2,222 | 10,300 |
| 2024/02/29 | 2,180 | 2,203 | 2,144 | 2,203 | 10,400 |
| 2024/02/28 | 2,200 | 2,201 | 2,182 | 2,183 | 5,900 |
| 2024/02/27 | 2,208 | 2,208 | 2,185 | 2,203 | 5,700 |
| 2024/02/26 | 2,196 | 2,244 | 2,190 | 2,208 | 20,200 |
| 2024/02/22 | 2,183 | 2,205 | 2,180 | 2,202 | 9,900 |
| 2024/02/21 | 2,200 | 2,200 | 2,170 | 2,188 | 7,000 |
| 2024/02/20 | 2,181 | 2,208 | 2,165 | 2,195 | 11,900 |
| 2024/02/19 | 2,141 | 2,194 | 2,140 | 2,181 | 9,700 |
| 2024/02/16 | 2,124 | 2,175 | 2,124 | 2,147 | 15,800 |
| 2024/02/15 | 2,145 | 2,149 | 2,109 | 2,109 | 17,100 |
| 2024/02/14 | 2,154 | 2,175 | 2,144 | 2,162 | 15,000 |
| 2024/02/13 | 2,191 | 2,205 | 2,160 | 2,161 | 20,100 |
| 2024/02/09 | 2,218 | 2,247 | 2,193 | 2,202 | 9,600 |
| 2024/02/08 | 2,188 | 2,228 | 2,141 | 2,218 | 54,300 |
| 2024/02/07 | 2,242 | 2,242 | 2,186 | 2,212 | 25,800 |
| 2024/02/06 | 2,224 | 2,252 | 2,219 | 2,242 | 13,200 |
| 2024/02/05 | 2,263 | 2,272 | 2,210 | 2,235 | 22,400 |
| 2024/02/02 | 2,322 | 2,329 | 2,224 | 2,267 | 29,900 |
| 2024/02/01 | 2,282 | 2,282 | 2,176 | 2,246 | 43,000 |
| 2024/01/31 | 2,322 | 2,325 | 2,290 | 2,290 | 18,200 |
| 2024/01/30 | 2,356 | 2,356 | 2,283 | 2,321 | 52,800 |
| 2024/01/29 | 2,431 | 2,449 | 2,402 | 2,449 | 42,500 |
| 2024/01/26 | 2,377 | 2,418 | 2,375 | 2,409 | 39,000 |
| 2024/01/25 | 2,375 | 2,398 | 2,373 | 2,389 | 32,000 |
| 2024/01/24 | 2,387 | 2,394 | 2,376 | 2,383 | 35,800 |
| 2024/01/23 | 2,392 | 2,396 | 2,380 | 2,387 | 7,200 |
| 2024/01/22 | 2,395 | 2,403 | 2,377 | 2,389 | 12,500 |
| 2024/01/19 | 2,371 | 2,387 | 2,340 | 2,387 | 7,100 |
| 2024/01/18 | 2,345 | 2,382 | 2,333 | 2,371 | 15,200 |
| 2024/01/17 | 2,426 | 2,426 | 2,341 | 2,345 | 36,200 |
| 2024/01/16 | 2,472 | 2,472 | 2,411 | 2,413 | 16,400 |
| 2024/01/15 | 2,400 | 2,467 | 2,400 | 2,454 | 13,400 |
| 2024/01/12 | 2,432 | 2,432 | 2,380 | 2,399 | 24,200 |
| 2024/01/11 | 2,530 | 2,534 | 2,434 | 2,434 | 32,700 |
| 2024/01/10 | 2,564 | 2,564 | 2,518 | 2,518 | 15,500 |
| 2024/01/09 | 2,530 | 2,575 | 2,523 | 2,547 | 24,900 |
| 2024/01/05 | 2,610 | 2,618 | 2,485 | 2,490 | 38,400 |
| 2024/01/04 | 2,510 | 2,589 | 2,480 | 2,560 | 32,600 |