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
2026/03/19 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