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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,367 | 1,383 | 1,352 | 1,367 | 74,000 |
| 2025/06/12 | 1,371 | 1,371 | 1,362 | 1,366 | 18,100 |
| 2025/06/11 | 1,365 | 1,372 | 1,352 | 1,372 | 21,500 |
| 2025/06/10 | 1,361 | 1,379 | 1,361 | 1,369 | 29,500 |
| 2025/06/09 | 1,360 | 1,365 | 1,356 | 1,360 | 17,200 |
| 2025/06/06 | 1,368 | 1,368 | 1,350 | 1,362 | 32,500 |
| 2025/06/05 | 1,366 | 1,380 | 1,362 | 1,368 | 40,000 |
| 2025/06/04 | 1,353 | 1,376 | 1,353 | 1,366 | 27,400 |
| 2025/06/03 | 1,365 | 1,369 | 1,345 | 1,349 | 34,600 |
| 2025/06/02 | 1,380 | 1,387 | 1,350 | 1,360 | 50,100 |
| 2025/05/30 | 1,363 | 1,380 | 1,362 | 1,377 | 40,000 |
| 2025/05/29 | 1,363 | 1,363 | 1,355 | 1,363 | 22,000 |
| 2025/05/28 | 1,362 | 1,366 | 1,353 | 1,358 | 23,500 |
| 2025/05/27 | 1,354 | 1,364 | 1,350 | 1,363 | 21,400 |
| 2025/05/26 | 1,333 | 1,354 | 1,332 | 1,354 | 18,900 |
| 2025/05/23 | 1,346 | 1,348 | 1,333 | 1,333 | 18,000 |
| 2025/05/22 | 1,332 | 1,344 | 1,317 | 1,335 | 17,000 |
| 2025/05/21 | 1,327 | 1,334 | 1,325 | 1,334 | 18,600 |
| 2025/05/20 | 1,355 | 1,360 | 1,324 | 1,327 | 41,700 |
| 2025/05/19 | 1,356 | 1,361 | 1,353 | 1,355 | 23,300 |
| 2025/05/16 | 1,355 | 1,369 | 1,351 | 1,363 | 25,800 |
| 2025/05/15 | 1,364 | 1,364 | 1,351 | 1,358 | 12,100 |
| 2025/05/14 | 1,360 | 1,371 | 1,352 | 1,365 | 24,400 |
| 2025/05/13 | 1,357 | 1,371 | 1,351 | 1,359 | 44,100 |
| 2025/05/12 | 1,359 | 1,359 | 1,342 | 1,353 | 21,800 |
| 2025/05/09 | 1,355 | 1,359 | 1,349 | 1,354 | 20,300 |
| 2025/05/08 | 1,348 | 1,356 | 1,338 | 1,352 | 30,200 |
| 2025/05/07 | 1,325 | 1,348 | 1,321 | 1,348 | 50,600 |
| 2025/05/02 | 1,310 | 1,327 | 1,305 | 1,315 | 23,200 |
| 2025/05/01 | 1,320 | 1,325 | 1,307 | 1,309 | 16,000 |
| 2025/04/30 | 1,309 | 1,320 | 1,302 | 1,320 | 26,300 |
| 2025/04/28 | 1,308 | 1,320 | 1,290 | 1,290 | 188,400 |
| 2025/04/25 | 1,299 | 1,303 | 1,292 | 1,303 | 22,500 |
| 2025/04/24 | 1,305 | 1,305 | 1,285 | 1,302 | 36,300 |
| 2025/04/23 | 1,304 | 1,308 | 1,287 | 1,305 | 49,700 |
| 2025/04/22 | 1,321 | 1,325 | 1,282 | 1,295 | 55,600 |
| 2025/04/21 | 1,305 | 1,321 | 1,305 | 1,310 | 49,800 |
| 2025/04/18 | 1,285 | 1,300 | 1,275 | 1,300 | 44,500 |
| 2025/04/17 | 1,280 | 1,283 | 1,265 | 1,279 | 21,900 |
| 2025/04/16 | 1,274 | 1,285 | 1,265 | 1,278 | 30,100 |
| 2025/04/15 | 1,259 | 1,279 | 1,252 | 1,253 | 49,200 |
| 2025/04/14 | 1,220 | 1,245 | 1,219 | 1,239 | 45,500 |
| 2025/04/11 | 1,183 | 1,203 | 1,167 | 1,203 | 20,200 |
| 2025/04/10 | 1,200 | 1,209 | 1,182 | 1,190 | 26,900 |
| 2025/04/09 | 1,163 | 1,163 | 1,132 | 1,142 | 41,700 |
| 2025/04/08 | 1,121 | 1,168 | 1,115 | 1,150 | 40,200 |
| 2025/04/07 | 1,071 | 1,113 | 1,060 | 1,085 | 87,900 |
| 2025/04/04 | 1,182 | 1,184 | 1,143 | 1,160 | 70,500 |
| 2025/04/03 | 1,200 | 1,205 | 1,183 | 1,205 | 43,400 |
| 2025/04/02 | 1,228 | 1,228 | 1,209 | 1,211 | 24,200 |
| 2025/04/01 | 1,221 | 1,235 | 1,216 | 1,229 | 27,400 |
| 2025/03/31 | 1,225 | 1,226 | 1,209 | 1,220 | 25,600 |
| 2025/03/28 | 1,248 | 1,250 | 1,234 | 1,234 | 22,700 |
| 2025/03/27 | 1,240 | 1,249 | 1,232 | 1,249 | 27,600 |
| 2025/03/26 | 1,239 | 1,246 | 1,229 | 1,241 | 26,900 |
| 2025/03/25 | 1,240 | 1,244 | 1,227 | 1,242 | 27,300 |
| 2025/03/24 | 1,234 | 1,244 | 1,225 | 1,242 | 32,200 |
| 2025/03/21 | 1,208 | 1,230 | 1,207 | 1,228 | 28,500 |
| 2025/03/19 | 1,202 | 1,225 | 1,197 | 1,202 | 42,100 |
| 2025/03/18 | 1,214 | 1,233 | 1,202 | 1,202 | 77,300 |
| 2025/03/17 | 1,200 | 1,203 | 1,179 | 1,187 | 63,200 |
| 2025/03/14 | 1,180 | 1,200 | 1,172 | 1,200 | 50,400 |
| 2025/03/13 | 1,196 | 1,206 | 1,177 | 1,183 | 135,800 |
| 2025/03/12 | 1,235 | 1,246 | 1,224 | 1,243 | 21,800 |
| 2025/03/11 | 1,228 | 1,231 | 1,210 | 1,225 | 28,300 |
| 2025/03/10 | 1,257 | 1,257 | 1,233 | 1,233 | 19,700 |
| 2025/03/07 | 1,268 | 1,268 | 1,243 | 1,244 | 31,700 |
| 2025/03/06 | 1,243 | 1,272 | 1,243 | 1,268 | 34,900 |
| 2025/03/05 | 1,226 | 1,238 | 1,212 | 1,234 | 22,000 |
| 2025/03/04 | 1,201 | 1,227 | 1,201 | 1,223 | 40,300 |
| 2025/03/03 | 1,216 | 1,217 | 1,193 | 1,203 | 46,700 |
| 2025/02/28 | 1,210 | 1,221 | 1,192 | 1,196 | 65,400 |
| 2025/02/27 | 1,212 | 1,223 | 1,210 | 1,221 | 19,500 |
| 2025/02/26 | 1,218 | 1,218 | 1,206 | 1,213 | 26,700 |
| 2025/02/25 | 1,210 | 1,226 | 1,206 | 1,220 | 31,800 |
| 2025/02/21 | 1,217 | 1,226 | 1,206 | 1,217 | 35,700 |
| 2025/02/20 | 1,239 | 1,239 | 1,215 | 1,217 | 52,600 |
| 2025/02/19 | 1,237 | 1,242 | 1,230 | 1,238 | 28,000 |
| 2025/02/18 | 1,243 | 1,246 | 1,237 | 1,237 | 24,000 |
| 2025/02/17 | 1,260 | 1,269 | 1,236 | 1,236 | 39,200 |
| 2025/02/14 | 1,280 | 1,297 | 1,230 | 1,260 | 112,100 |
| 2025/02/13 | 1,281 | 1,288 | 1,280 | 1,282 | 15,300 |
| 2025/02/12 | 1,273 | 1,287 | 1,273 | 1,277 | 26,300 |
| 2025/02/10 | 1,267 | 1,277 | 1,265 | 1,271 | 18,800 |
| 2025/02/07 | 1,270 | 1,282 | 1,263 | 1,263 | 25,800 |
| 2025/02/06 | 1,265 | 1,278 | 1,258 | 1,269 | 29,400 |
| 2025/02/05 | 1,258 | 1,276 | 1,255 | 1,268 | 60,800 |
| 2025/02/04 | 1,235 | 1,254 | 1,235 | 1,245 | 31,300 |
| 2025/02/03 | 1,245 | 1,250 | 1,226 | 1,230 | 89,500 |
| 2025/01/31 | 1,289 | 1,289 | 1,250 | 1,250 | 92,700 |
| 2025/01/30 | 1,287 | 1,289 | 1,266 | 1,289 | 129,000 |
| 2025/01/29 | 1,332 | 1,336 | 1,320 | 1,328 | 153,900 |
| 2025/01/28 | 1,320 | 1,329 | 1,311 | 1,328 | 115,200 |
| 2025/01/27 | 1,327 | 1,328 | 1,311 | 1,318 | 61,100 |
| 2025/01/24 | 1,291 | 1,303 | 1,285 | 1,299 | 62,100 |
| 2025/01/23 | 1,303 | 1,303 | 1,291 | 1,291 | 45,500 |
| 2025/01/22 | 1,313 | 1,313 | 1,300 | 1,302 | 38,700 |
| 2025/01/21 | 1,305 | 1,315 | 1,294 | 1,304 | 57,900 |
| 2025/01/20 | 1,292 | 1,298 | 1,287 | 1,297 | 55,000 |
| 2025/01/17 | 1,286 | 1,288 | 1,264 | 1,284 | 92,100 |
| 2025/01/16 | 1,297 | 1,305 | 1,287 | 1,288 | 58,500 |
| 2025/01/15 | 1,290 | 1,307 | 1,289 | 1,297 | 46,700 |
| 2025/01/14 | 1,314 | 1,314 | 1,283 | 1,290 | 63,800 |
| 2025/01/10 | 1,277 | 1,315 | 1,277 | 1,300 | 109,700 |
| 2025/01/09 | 1,318 | 1,319 | 1,277 | 1,289 | 170,600 |
| 2025/01/08 | 1,334 | 1,343 | 1,316 | 1,317 | 122,200 |
| 2025/01/07 | 1,350 | 1,355 | 1,330 | 1,333 | 128,800 |
| 2025/01/06 | 1,400 | 1,421 | 1,348 | 1,348 | 175,100 |