7683 (株)ダブルエー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,182 | 1,184 | 1,143 | 1,160 | 70,500 | 1,160 |
| 2025-04-03 | 1,200 | 1,205 | 1,183 | 1,205 | 43,400 | 1,205 |
| 2025-04-02 | 1,228 | 1,228 | 1,209 | 1,211 | 24,200 | 1,211 |
| 2025-04-01 | 1,221 | 1,235 | 1,216 | 1,229 | 27,400 | 1,229 |
| 2025-03-31 | 1,225 | 1,226 | 1,209 | 1,220 | 25,600 | 1,220 |
| 2025-03-28 | 1,248 | 1,250 | 1,234 | 1,234 | 22,700 | 1,234 |
| 2025-03-27 | 1,240 | 1,249 | 1,232 | 1,249 | 27,600 | 1,249 |
| 2025-03-26 | 1,239 | 1,246 | 1,229 | 1,241 | 26,900 | 1,241 |
| 2025-03-25 | 1,240 | 1,244 | 1,227 | 1,242 | 27,300 | 1,242 |
| 2025-03-24 | 1,234 | 1,244 | 1,225 | 1,242 | 32,200 | 1,242 |
| 2025-03-21 | 1,208 | 1,230 | 1,207 | 1,228 | 28,500 | 1,228 |
| 2025-03-19 | 1,202 | 1,225 | 1,197 | 1,202 | 42,100 | 1,202 |
| 2025-03-18 | 1,214 | 1,233 | 1,202 | 1,202 | 77,300 | 1,202 |
| 2025-03-17 | 1,200 | 1,203 | 1,179 | 1,187 | 63,200 | 1,187 |
| 2025-03-14 | 1,180 | 1,200 | 1,172 | 1,200 | 50,400 | 1,200 |
| 2025-03-13 | 1,196 | 1,206 | 1,177 | 1,183 | 135,800 | 1,183 |
| 2025-03-12 | 1,235 | 1,246 | 1,224 | 1,243 | 21,800 | 1,243 |
| 2025-03-11 | 1,228 | 1,231 | 1,210 | 1,225 | 28,300 | 1,225 |
| 2025-03-10 | 1,257 | 1,257 | 1,233 | 1,233 | 19,700 | 1,233 |
| 2025-03-07 | 1,268 | 1,268 | 1,243 | 1,244 | 31,700 | 1,244 |
| 2025-03-06 | 1,243 | 1,272 | 1,243 | 1,268 | 34,900 | 1,268 |
| 2025-03-05 | 1,226 | 1,238 | 1,212 | 1,234 | 22,000 | 1,234 |
| 2025-03-04 | 1,201 | 1,227 | 1,201 | 1,223 | 40,300 | 1,223 |
| 2025-03-03 | 1,216 | 1,217 | 1,193 | 1,203 | 46,700 | 1,203 |
| 2025-02-28 | 1,210 | 1,221 | 1,192 | 1,196 | 65,400 | 1,196 |
| 2025-02-27 | 1,212 | 1,223 | 1,210 | 1,221 | 19,500 | 1,221 |
| 2025-02-26 | 1,218 | 1,218 | 1,206 | 1,213 | 26,700 | 1,213 |
| 2025-02-25 | 1,210 | 1,226 | 1,206 | 1,220 | 31,800 | 1,220 |
| 2025-02-21 | 1,217 | 1,226 | 1,206 | 1,217 | 35,700 | 1,217 |
| 2025-02-20 | 1,239 | 1,239 | 1,215 | 1,217 | 52,600 | 1,217 |
| 2025-02-19 | 1,237 | 1,242 | 1,230 | 1,238 | 28,000 | 1,238 |
| 2025-02-18 | 1,243 | 1,246 | 1,237 | 1,237 | 24,000 | 1,237 |
| 2025-02-17 | 1,260 | 1,269 | 1,236 | 1,236 | 39,200 | 1,236 |
| 2025-02-14 | 1,280 | 1,297 | 1,230 | 1,260 | 112,100 | 1,260 |
| 2025-02-13 | 1,281 | 1,288 | 1,280 | 1,282 | 15,300 | 1,282 |
| 2025-02-12 | 1,273 | 1,287 | 1,273 | 1,277 | 26,300 | 1,277 |
| 2025-02-10 | 1,267 | 1,277 | 1,265 | 1,271 | 18,800 | 1,271 |
| 2025-02-07 | 1,270 | 1,282 | 1,263 | 1,263 | 25,800 | 1,263 |
| 2025-02-06 | 1,265 | 1,278 | 1,258 | 1,269 | 29,400 | 1,269 |
| 2025-02-05 | 1,258 | 1,276 | 1,255 | 1,268 | 60,800 | 1,268 |
| 2025-02-04 | 1,235 | 1,254 | 1,235 | 1,245 | 31,300 | 1,245 |
| 2025-02-03 | 1,245 | 1,250 | 1,226 | 1,230 | 89,500 | 1,230 |
| 2025-01-31 | 1,289 | 1,289 | 1,250 | 1,250 | 92,700 | 1,250 |
| 2025-01-30 | 1,287 | 1,289 | 1,266 | 1,289 | 129,000 | 1,289 |
| 2025-01-29 | 1,332 | 1,336 | 1,320 | 1,328 | 153,900 | 1,328 |
| 2025-01-28 | 1,320 | 1,329 | 1,311 | 1,328 | 115,200 | 1,328 |
| 2025-01-27 | 1,327 | 1,328 | 1,311 | 1,318 | 61,100 | 1,318 |
| 2025-01-24 | 1,291 | 1,303 | 1,285 | 1,299 | 62,100 | 1,299 |
| 2025-01-23 | 1,303 | 1,303 | 1,291 | 1,291 | 45,500 | 1,291 |
| 2025-01-22 | 1,313 | 1,313 | 1,300 | 1,302 | 38,700 | 1,302 |
| 2025-01-21 | 1,305 | 1,315 | 1,294 | 1,304 | 57,900 | 1,304 |
| 2025-01-20 | 1,292 | 1,298 | 1,287 | 1,297 | 55,000 | 1,297 |
| 2025-01-17 | 1,286 | 1,288 | 1,264 | 1,284 | 92,100 | 1,284 |
| 2025-01-16 | 1,297 | 1,305 | 1,287 | 1,288 | 58,500 | 1,288 |
| 2025-01-15 | 1,290 | 1,307 | 1,289 | 1,297 | 46,700 | 1,297 |
| 2025-01-14 | 1,314 | 1,314 | 1,283 | 1,290 | 63,800 | 1,290 |
| 2025-01-10 | 1,277 | 1,315 | 1,277 | 1,300 | 109,700 | 1,300 |
| 2025-01-09 | 1,318 | 1,319 | 1,277 | 1,289 | 170,600 | 1,289 |
| 2025-01-08 | 1,334 | 1,343 | 1,316 | 1,317 | 122,200 | 1,317 |
| 2025-01-07 | 1,350 | 1,355 | 1,330 | 1,333 | 128,800 | 1,333 |
| 2025-01-06 | 1,400 | 1,421 | 1,348 | 1,348 | 175,100 | 1,348 |
分割・併合履歴 ： [2023-07-28]1株→2株