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 |
|---|---|---|---|---|---|
| 2024/05/10 | 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 |