7683 (株)ダブルエー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,200 | 2,200 | 2,173 | 2,198 | 5,300 | 2,198 |
| 2024-04-25 | 2,202 | 2,225 | 2,195 | 2,195 | 2,300 | 2,195 |
| 2024-04-24 | 2,199 | 2,215 | 2,194 | 2,202 | 4,200 | 2,202 |
| 2024-04-23 | 2,165 | 2,199 | 2,165 | 2,199 | 2,600 | 2,199 |
| 2024-04-22 | 2,172 | 2,207 | 2,162 | 2,175 | 2,700 | 2,175 |
| 2024-04-19 | 2,204 | 2,214 | 2,172 | 2,172 | 6,600 | 2,172 |
| 2024-04-18 | 2,190 | 2,235 | 2,190 | 2,200 | 6,800 | 2,200 |
| 2024-04-17 | 2,292 | 2,292 | 2,219 | 2,219 | 3,400 | 2,219 |
| 2024-04-16 | 2,256 | 2,280 | 2,252 | 2,255 | 5,700 | 2,255 |
| 2024-04-15 | 2,255 | 2,291 | 2,255 | 2,278 | 3,100 | 2,278 |
| 2024-04-12 | 2,306 | 2,316 | 2,290 | 2,295 | 2,600 | 2,295 |
| 2024-04-11 | 2,250 | 2,314 | 2,250 | 2,296 | 6,500 | 2,296 |
| 2024-04-10 | 2,298 | 2,300 | 2,269 | 2,269 | 3,500 | 2,269 |
| 2024-04-09 | 2,300 | 2,301 | 2,283 | 2,290 | 2,800 | 2,290 |
| 2024-04-08 | 2,285 | 2,290 | 2,278 | 2,285 | 5,000 | 2,285 |
| 2024-04-05 | 2,261 | 2,293 | 2,235 | 2,275 | 9,100 | 2,275 |
| 2024-04-04 | 2,298 | 2,298 | 2,266 | 2,266 | 4,200 | 2,266 |
| 2024-04-03 | 2,211 | 2,311 | 2,206 | 2,298 | 11,900 | 2,298 |
| 2024-04-02 | 2,280 | 2,280 | 2,210 | 2,230 | 14,100 | 2,230 |
| 2024-04-01 | 2,268 | 2,303 | 2,241 | 2,257 | 8,200 | 2,257 |
| 2024-03-29 | 2,210 | 2,258 | 2,210 | 2,239 | 8,100 | 2,239 |
| 2024-03-28 | 2,246 | 2,253 | 2,200 | 2,204 | 12,700 | 2,204 |
| 2024-03-27 | 2,252 | 2,285 | 2,246 | 2,267 | 4,800 | 2,267 |
| 2024-03-26 | 2,280 | 2,280 | 2,238 | 2,252 | 10,700 | 2,252 |
| 2024-03-25 | 2,357 | 2,360 | 2,267 | 2,294 | 21,200 | 2,294 |
| 2024-03-22 | 2,409 | 2,422 | 2,383 | 2,390 | 15,900 | 2,390 |
| 2024-03-21 | 2,425 | 2,470 | 2,400 | 2,405 | 17,700 | 2,405 |
| 2024-03-19 | 2,371 | 2,430 | 2,327 | 2,420 | 21,000 | 2,420 |
| 2024-03-18 | 2,300 | 2,423 | 2,277 | 2,400 | 65,500 | 2,400 |
| 2024-03-15 | 2,310 | 2,415 | 2,301 | 2,358 | 50,900 | 2,358 |
| 2024-03-14 | 2,300 | 2,329 | 2,280 | 2,320 | 11,500 | 2,320 |
| 2024-03-13 | 2,331 | 2,340 | 2,282 | 2,303 | 12,100 | 2,303 |
| 2024-03-12 | 2,278 | 2,330 | 2,250 | 2,328 | 10,900 | 2,328 |
| 2024-03-11 | 2,250 | 2,271 | 2,229 | 2,245 | 10,100 | 2,245 |
| 2024-03-08 | 2,246 | 2,270 | 2,227 | 2,250 | 12,300 | 2,250 |
| 2024-03-07 | 2,310 | 2,347 | 2,276 | 2,276 | 11,900 | 2,276 |
| 2024-03-06 | 2,339 | 2,339 | 2,310 | 2,322 | 5,800 | 2,322 |
| 2024-03-05 | 2,290 | 2,334 | 2,261 | 2,327 | 17,600 | 2,327 |
| 2024-03-04 | 2,219 | 2,312 | 2,215 | 2,292 | 22,400 | 2,292 |
| 2024-03-01 | 2,200 | 2,238 | 2,200 | 2,222 | 10,300 | 2,222 |
| 2024-02-29 | 2,180 | 2,203 | 2,144 | 2,203 | 10,400 | 2,203 |
| 2024-02-28 | 2,200 | 2,201 | 2,182 | 2,183 | 5,900 | 2,183 |
| 2024-02-27 | 2,208 | 2,208 | 2,185 | 2,203 | 5,700 | 2,203 |
| 2024-02-26 | 2,196 | 2,244 | 2,190 | 2,208 | 20,200 | 2,208 |
| 2024-02-22 | 2,183 | 2,205 | 2,180 | 2,202 | 9,900 | 2,202 |
| 2024-02-21 | 2,200 | 2,200 | 2,170 | 2,188 | 7,000 | 2,188 |
| 2024-02-20 | 2,181 | 2,208 | 2,165 | 2,195 | 11,900 | 2,195 |
| 2024-02-19 | 2,141 | 2,194 | 2,140 | 2,181 | 9,700 | 2,181 |
| 2024-02-16 | 2,124 | 2,175 | 2,124 | 2,147 | 15,800 | 2,147 |
| 2024-02-15 | 2,145 | 2,149 | 2,109 | 2,109 | 17,100 | 2,109 |
| 2024-02-14 | 2,154 | 2,175 | 2,144 | 2,162 | 15,000 | 2,162 |
| 2024-02-13 | 2,191 | 2,205 | 2,160 | 2,161 | 20,100 | 2,161 |
| 2024-02-09 | 2,218 | 2,247 | 2,193 | 2,202 | 9,600 | 2,202 |
| 2024-02-08 | 2,188 | 2,228 | 2,141 | 2,218 | 54,300 | 2,218 |
| 2024-02-07 | 2,242 | 2,242 | 2,186 | 2,212 | 25,800 | 2,212 |
| 2024-02-06 | 2,224 | 2,252 | 2,219 | 2,242 | 13,200 | 2,242 |
| 2024-02-05 | 2,263 | 2,272 | 2,210 | 2,235 | 22,400 | 2,235 |
| 2024-02-02 | 2,322 | 2,329 | 2,224 | 2,267 | 29,900 | 2,267 |
| 2024-02-01 | 2,282 | 2,282 | 2,176 | 2,246 | 43,000 | 2,246 |
| 2024-01-31 | 2,322 | 2,325 | 2,290 | 2,290 | 18,200 | 2,290 |
| 2024-01-30 | 2,356 | 2,356 | 2,283 | 2,321 | 52,800 | 2,321 |
| 2024-01-29 | 2,431 | 2,449 | 2,402 | 2,449 | 42,500 | 2,449 |
| 2024-01-26 | 2,377 | 2,418 | 2,375 | 2,409 | 39,000 | 2,409 |
| 2024-01-25 | 2,375 | 2,398 | 2,373 | 2,389 | 32,000 | 2,389 |
| 2024-01-24 | 2,387 | 2,394 | 2,376 | 2,383 | 35,800 | 2,383 |
| 2024-01-23 | 2,392 | 2,396 | 2,380 | 2,387 | 7,200 | 2,387 |
| 2024-01-22 | 2,395 | 2,403 | 2,377 | 2,389 | 12,500 | 2,389 |
| 2024-01-19 | 2,371 | 2,387 | 2,340 | 2,387 | 7,100 | 2,387 |
| 2024-01-18 | 2,345 | 2,382 | 2,333 | 2,371 | 15,200 | 2,371 |
| 2024-01-17 | 2,426 | 2,426 | 2,341 | 2,345 | 36,200 | 2,345 |
| 2024-01-16 | 2,472 | 2,472 | 2,411 | 2,413 | 16,400 | 2,413 |
| 2024-01-15 | 2,400 | 2,467 | 2,400 | 2,454 | 13,400 | 2,454 |
| 2024-01-12 | 2,432 | 2,432 | 2,380 | 2,399 | 24,200 | 2,399 |
| 2024-01-11 | 2,530 | 2,534 | 2,434 | 2,434 | 32,700 | 2,434 |
| 2024-01-10 | 2,564 | 2,564 | 2,518 | 2,518 | 15,500 | 2,518 |
| 2024-01-09 | 2,530 | 2,575 | 2,523 | 2,547 | 24,900 | 2,547 |
| 2024-01-05 | 2,610 | 2,618 | 2,485 | 2,490 | 38,400 | 2,490 |
| 2024-01-04 | 2,510 | 2,589 | 2,480 | 2,560 | 32,600 | 2,560 |
分割・併合履歴 ： [2023-07-28]1株→2株
