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
2026/06/19 1,411 1,426 1,411 1,426 34,100
2026/06/18 1,425 1,427 1,401 1,405 27,100
2026/06/17 1,409 1,420 1,405 1,410 33,300
2026/06/16 1,409 1,409 1,400 1,404 14,400
2026/06/15 1,399 1,415 1,398 1,409 35,100
2026/06/12 1,410 1,412 1,397 1,406 26,600
2026/06/11 1,403 1,409 1,400 1,405 13,600
2026/06/10 1,398 1,415 1,398 1,412 24,900
2026/06/09 1,405 1,410 1,394 1,398 29,400
2026/06/08 1,404 1,414 1,398 1,401 31,900
2026/06/05 1,389 1,409 1,389 1,404 17,900
2026/06/04 1,400 1,404 1,387 1,387 17,900
2026/06/03 1,395 1,399 1,380 1,399 23,900
2026/06/02 1,390 1,398 1,381 1,387 43,900
2026/06/01 1,421 1,421 1,392 1,399 44,500
2026/05/29 1,417 1,421 1,413 1,415 21,700
2026/05/28 1,410 1,419 1,402 1,409 30,800
2026/05/27 1,398 1,414 1,393 1,410 45,700
2026/05/26 1,386 1,393 1,384 1,391 16,000
2026/05/25 1,400 1,401 1,383 1,386 35,600
2026/05/22 1,390 1,398 1,390 1,397 12,700
2026/05/21 1,395 1,398 1,390 1,390 19,200
2026/05/20 1,390 1,394 1,382 1,394 21,200
2026/05/19 1,387 1,391 1,383 1,388 18,400
2026/05/18 1,383 1,387 1,380 1,382 13,900
2026/05/15 1,385 1,387 1,377 1,383 14,200
2026/05/14 1,385 1,388 1,374 1,377 14,400
2026/05/13 1,379 1,385 1,376 1,383 19,800
2026/05/12 1,377 1,379 1,370 1,375 13,400
2026/05/11 1,376 1,379 1,367 1,368 20,500
2026/05/08 1,372 1,379 1,368 1,374 19,000
2026/05/07 1,376 1,379 1,362 1,370 31,900
2026/05/01 1,368 1,377 1,365 1,376 18,200
2026/04/30 1,370 1,371 1,359 1,364 23,800
2026/04/28 1,352 1,366 1,352 1,366 26,700
2026/04/27 1,360 1,360 1,351 1,351 29,000
2026/04/24 1,359 1,360 1,350 1,352 38,000
2026/04/23 1,363 1,364 1,348 1,352 54,500
2026/04/22 1,366 1,368 1,362 1,362 14,500
2026/04/21 1,366 1,369 1,361 1,361 18,100
2026/04/20 1,370 1,372 1,363 1,364 31,200
2026/04/17 1,365 1,370 1,363 1,365 12,000
2026/04/16 1,370 1,376 1,362 1,367 22,000
2026/04/15 1,365 1,371 1,364 1,368 15,500
2026/04/14 1,365 1,371 1,360 1,363 22,600
2026/04/13 1,378 1,378 1,361 1,364 20,300
2026/04/10 1,371 1,379 1,368 1,374 22,400
2026/04/09 1,380 1,384 1,369 1,371 21,400
2026/04/08 1,375 1,380 1,369 1,377 25,900
2026/04/07 1,363 1,374 1,363 1,374 22,600
2026/04/06 1,350 1,365 1,350 1,363 25,700
2026/04/03 1,353 1,355 1,343 1,343 19,500
2026/03/27 1,346 1,365 1,346 1,364 38,800
2026/03/26 1,359 1,359 1,348 1,354 19,500
2026/03/25 1,350 1,360 1,350 1,360 23,000
2026/03/24 1,349 1,355 1,337 1,350 28,000
2026/03/23 1,335 1,337 1,326 1,328 63,300
2026/03/19 1,345 1,353 1,341 1,341 19,800
2026/03/18 1,357 1,359 1,341 1,352 38,500
2026/03/17 1,360 1,370 1,360 1,365 17,900
2026/03/16 1,359 1,359 1,354 1,356 12,600
2026/03/13 1,349 1,364 1,348 1,363 20,700
2026/03/12 1,357 1,359 1,350 1,354 14,000
2026/03/11 1,371 1,373 1,360 1,362 14,000
2026/03/10 1,359 1,371 1,356 1,365 24,300
2026/03/09 1,348 1,360 1,332 1,352 43,100
2026/03/06 1,352 1,362 1,348 1,357 15,900
2026/03/05 1,350 1,366 1,339 1,363 19,100
2026/03/04 1,340 1,346 1,325 1,336 43,100
2026/03/03 1,372 1,377 1,353 1,355 45,300
2026/03/02 1,365 1,384 1,355 1,372 49,700
2026/02/27 1,355 1,370 1,355 1,370 29,500
2026/02/26 1,347 1,354 1,347 1,349 25,400
2026/02/25 1,340 1,344 1,337 1,344 24,700
2026/02/24 1,327 1,340 1,320 1,340 25,500
2026/02/20 1,335 1,335 1,325 1,327 13,900
2026/02/19 1,335 1,340 1,325 1,337 22,500
2026/02/18 1,325 1,335 1,313 1,335 22,900
2026/02/17 1,318 1,318 1,310 1,312 19,200
2026/02/16 1,329 1,329 1,315 1,319 24,600
2026/02/13 1,343 1,344 1,325 1,328 27,800
2026/02/12 1,332 1,343 1,324 1,340 31,900
2026/02/10 1,321 1,333 1,317 1,327 27,300
2026/02/09 1,319 1,325 1,315 1,316 27,900
2026/02/06 1,312 1,314 1,301 1,314 23,200
2026/02/05 1,295 1,316 1,295 1,313 31,100
2026/02/04 1,302 1,307 1,295 1,295 62,300
2026/02/03 1,315 1,319 1,303 1,303 56,400
2026/02/02 1,336 1,341 1,311 1,311 73,200
2026/01/30 1,322 1,333 1,321 1,333 30,200
2026/01/29 1,336 1,345 1,321 1,321 221,500
2026/01/28 1,427 1,427 1,402 1,403 152,000
2026/01/27 1,425 1,427 1,421 1,421 38,700
2026/01/26 1,430 1,433 1,418 1,422 45,600
2026/01/23 1,415 1,418 1,411 1,418 27,300
2026/01/22 1,416 1,419 1,407 1,409 31,500
2026/01/21 1,415 1,417 1,410 1,416 33,200
2026/01/20 1,431 1,433 1,417 1,420 37,000
2026/01/19 1,430 1,436 1,416 1,421 55,700
2026/01/16 1,415 1,425 1,414 1,425 65,600
2026/01/15 1,393 1,409 1,393 1,407 54,100
2026/01/14 1,385 1,388 1,376 1,388 56,900
2026/01/13 1,401 1,404 1,376 1,376 83,400
2026/01/09 1,395 1,402 1,390 1,390 71,600
2026/01/08 1,375 1,388 1,373 1,383 71,600
2026/01/07 1,377 1,380 1,365 1,365 129,500
2026/01/06 1,390 1,393 1,375 1,376 122,800
2026/01/05 1,403 1,405 1,381 1,384 93,500

このページの先頭へ