7683 (株)ダブルエーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,497	2,552	2,496	2,510	13,700	2,510
2023-12-28	2,422	2,513	2,422	2,497	14,300	2,497
2023-12-27	2,430	2,445	2,394	2,425	24,100	2,425
2023-12-26	2,428	2,430	2,395	2,405	18,400	2,405
2023-12-25	2,447	2,457	2,423	2,444	17,400	2,444
2023-12-22	2,364	2,400	2,364	2,390	20,900	2,390
2023-12-21	2,322	2,342	2,320	2,342	19,500	2,342
2023-12-20	2,380	2,386	2,337	2,338	17,000	2,338
2023-12-19	2,354	2,400	2,332	2,380	23,600	2,380
2023-12-18	2,337	2,386	2,332	2,351	47,900	2,351
2023-12-15	2,625	2,685	2,601	2,637	23,100	2,637
2023-12-14	2,559	2,600	2,553	2,597	11,900	2,597
2023-12-13	2,581	2,581	2,508	2,547	15,300	2,547
2023-12-12	2,599	2,648	2,565	2,568	4,800	2,568
2023-12-11	2,560	2,581	2,531	2,574	8,900	2,574
2023-12-08	2,623	2,625	2,461	2,549	30,000	2,549
2023-12-07	2,780	2,780	2,612	2,629	46,500	2,629
2023-12-06	2,681	2,768	2,681	2,768	18,400	2,768
2023-12-05	2,637	2,682	2,630	2,682	14,200	2,682
2023-12-04	2,620	2,657	2,604	2,637	15,300	2,637
2023-12-01	2,585	2,610	2,578	2,580	6,700	2,580
2023-11-30	2,540	2,585	2,540	2,573	7,300	2,573
2023-11-29	2,552	2,556	2,529	2,546	3,700	2,546
2023-11-28	2,498	2,550	2,498	2,550	10,500	2,550
2023-11-27	2,534	2,534	2,480	2,480	8,400	2,480
2023-11-24	2,457	2,525	2,457	2,502	9,500	2,502
2023-11-22	2,475	2,493	2,455	2,470	6,300	2,470
2023-11-21	2,440	2,489	2,440	2,478	10,200	2,478
2023-11-20	2,439	2,464	2,438	2,440	3,600	2,440
2023-11-17	2,465	2,468	2,424	2,450	4,700	2,450
2023-11-16	2,499	2,506	2,458	2,465	5,400	2,465
2023-11-15	2,510	2,539	2,470	2,480	10,800	2,480
2023-11-14	2,448	2,498	2,441	2,480	13,000	2,480
2023-11-13	2,420	2,448	2,404	2,446	7,200	2,446
2023-11-10	2,414	2,436	2,388	2,403	23,600	2,403
2023-11-09	2,362	2,410	2,353	2,410	7,400	2,410
2023-11-08	2,366	2,405	2,352	2,362	8,700	2,362
2023-11-07	2,354	2,364	2,324	2,353	6,500	2,353
2023-11-06	2,384	2,384	2,327	2,355	10,500	2,355
2023-11-02	2,279	2,360	2,279	2,332	19,300	2,332
2023-11-01	2,245	2,279	2,236	2,279	7,300	2,279
2023-10-31	2,225	2,258	2,208	2,246	7,500	2,246
2023-10-30	2,261	2,283	2,231	2,241	5,800	2,241
2023-10-27	2,258	2,288	2,225	2,288	3,100	2,288
2023-10-26	2,245	2,310	2,206	2,258	16,800	2,258
2023-10-25	2,248	2,285	2,190	2,257	6,800	2,257
2023-10-24	2,273	2,275	2,151	2,232	19,000	2,232
2023-10-23	2,268	2,310	2,251	2,272	6,200	2,272
2023-10-20	2,243	2,284	2,225	2,284	4,700	2,284
2023-10-19	2,226	2,240	2,225	2,240	4,200	2,240
2023-10-18	2,235	2,249	2,226	2,248	3,800	2,248
2023-10-17	2,290	2,290	2,232	2,232	5,600	2,232
2023-10-16	2,313	2,320	2,220	2,239	19,300	2,239
2023-10-13	2,328	2,342	2,313	2,325	15,800	2,325
2023-10-12	2,316	2,370	2,316	2,370	12,800	2,370
2023-10-11	2,352	2,352	2,302	2,312	22,200	2,312
2023-10-10	2,318	2,349	2,301	2,306	5,800	2,306
2023-10-06	2,263	2,311	2,263	2,289	6,000	2,289
2023-10-05	2,252	2,306	2,240	2,279	15,900	2,279
2023-10-04	2,250	2,311	2,224	2,225	53,000	2,225
2023-10-03	2,472	2,472	2,300	2,303	66,600	2,303
2023-10-02	2,500	2,555	2,488	2,515	13,300	2,515
2023-09-29	2,510	2,510	2,460	2,485	9,600	2,485
2023-09-28	2,473	2,496	2,468	2,496	3,800	2,496
2023-09-27	2,430	2,473	2,430	2,473	4,900	2,473
2023-09-26	2,434	2,460	2,425	2,442	2,200	2,442
2023-09-25	2,487	2,487	2,444	2,445	6,500	2,445
2023-09-22	2,404	2,488	2,404	2,464	16,500	2,464
2023-09-21	2,539	2,540	2,425	2,425	26,800	2,425
2023-09-20	2,600	2,638	2,536	2,536	19,500	2,536
2023-09-19	2,627	2,639	2,570	2,623	17,700	2,623
2023-09-15	2,640	2,670	2,520	2,597	80,000	2,597
2023-09-14	2,839	2,839	2,721	2,790	27,800	2,790
2023-09-13	2,820	2,849	2,800	2,840	13,800	2,840
2023-09-12	2,715	2,793	2,715	2,793	10,000	2,793
2023-09-11	2,665	2,762	2,662	2,707	18,300	2,707
2023-09-08	2,650	2,651	2,622	2,645	3,700	2,645
2023-09-07	2,623	2,650	2,605	2,650	4,300	2,650
2023-09-06	2,617	2,644	2,607	2,643	4,100	2,643
2023-09-05	2,659	2,659	2,583	2,631	6,300	2,631
2023-09-04	2,638	2,665	2,599	2,650	11,200	2,650
2023-09-01	2,455	2,580	2,453	2,565	16,600	2,565
2023-08-31	2,460	2,461	2,438	2,453	3,900	2,453
2023-08-30	2,433	2,477	2,430	2,447	7,300	2,447
2023-08-29	2,388	2,435	2,388	2,433	6,500	2,433
2023-08-28	2,369	2,380	2,339	2,380	4,200	2,380
2023-08-25	2,364	2,375	2,338	2,338	12,800	2,338
2023-08-24	2,378	2,378	2,332	2,364	4,600	2,364
2023-08-23	2,302	2,388	2,300	2,378	4,200	2,378
2023-08-22	2,300	2,331	2,300	2,302	2,300	2,302
2023-08-21	2,275	2,290	2,255	2,281	16,000	2,281
2023-08-18	2,350	2,350	2,250	2,279	16,900	2,279
2023-08-17	2,378	2,379	2,345	2,350	7,200	2,350
2023-08-16	2,390	2,395	2,368	2,394	5,400	2,394
2023-08-15	2,380	2,390	2,352	2,390	6,200	2,390
2023-08-14	2,390	2,400	2,360	2,360	7,600	2,360
2023-08-10	2,390	2,405	2,390	2,393	1,800	2,393
2023-08-09	2,413	2,413	2,395	2,405	2,400	2,405
2023-08-08	2,410	2,450	2,410	2,413	2,900	2,413
2023-08-07	2,393	2,432	2,392	2,400	4,500	2,400
2023-08-04	2,400	2,421	2,393	2,393	1,800	2,393
2023-08-03	2,459	2,459	2,389	2,413	5,700	2,413
2023-08-02	2,415	2,510	2,401	2,462	25,400	2,462
2023-08-01	2,339	2,339	2,311	2,335	5,000	2,335
2023-07-31	2,340	2,340	2,310	2,310	6,000	2,310
2023-07-28	2,320	2,348	2,298	2,337	7,700	2,337
2023-07-27	4,700	4,740	4,700	4,720	2,200	2,360
2023-07-26	4,745	4,815	4,710	4,710	3,600	2,355
2023-07-25	4,760	4,795	4,755	4,760	2,600	2,380
2023-07-24	4,775	4,855	4,775	4,780	1,900	2,390
2023-07-21	4,750	4,820	4,750	4,780	2,100	2,390
2023-07-20	4,885	4,885	4,760	4,800	2,700	2,400
2023-07-19	4,780	4,900	4,720	4,780	11,300	2,390
2023-07-18	4,660	4,780	4,600	4,780	17,500	2,390
2023-07-14	4,515	4,530	4,445	4,450	11,100	2,225
2023-07-13	4,585	4,585	4,470	4,515	12,300	2,257.50
2023-07-12	4,680	4,680	4,575	4,575	4,800	2,287.50
2023-07-11	4,740	4,750	4,630	4,630	4,100	2,315
2023-07-10	4,665	4,740	4,665	4,725	2,300	2,362.50
2023-07-07	4,540	4,665	4,515	4,640	2,700	2,320
2023-07-06	4,770	4,770	4,500	4,530	8,100	2,265
2023-07-05	4,800	4,800	4,675	4,700	7,800	2,350
2023-07-04	4,620	4,845	4,585	4,765	15,500	2,382.50
2023-07-03	4,485	4,670	4,440	4,480	16,800	2,240
2023-06-30	4,285	4,455	4,285	4,435	10,000	2,217.50
2023-06-29	4,220	4,280	4,220	4,280	2,600	2,140
2023-06-28	4,230	4,235	4,190	4,210	1,700	2,105
2023-06-27	4,215	4,240	4,200	4,240	2,000	2,120
2023-06-26	4,250	4,275	4,205	4,275	1,700	2,137.50
2023-06-23	4,300	4,350	4,200	4,250	5,200	2,125
2023-06-22	4,130	4,240	4,120	4,240	5,800	2,120
2023-06-21	4,090	4,160	4,090	4,150	3,900	2,075
2023-06-20	4,180	4,185	4,095	4,150	5,900	2,075
2023-06-19	4,250	4,250	4,105	4,110	17,900	2,055
2023-06-16	4,305	4,415	4,070	4,305	59,500	2,152.50
2023-06-15	4,375	4,375	4,375	4,375	26,300	2,187.50
2023-06-14	3,575	3,765	3,520	3,675	14,200	1,837.50
2023-06-13	3,580	3,580	3,415	3,520	9,000	1,760
2023-06-12	3,395	3,440	3,385	3,440	5,200	1,720
2023-06-09	3,375	3,410	3,375	3,410	4,600	1,705
2023-06-08	3,350	3,375	3,335	3,375	2,800	1,687.50
2023-06-07	3,395	3,395	3,340	3,350	4,300	1,675
2023-06-06	3,400	3,410	3,390	3,410	2,500	1,705
2023-06-05	3,415	3,435	3,380	3,425	4,600	1,712.50
2023-06-02	3,360	3,430	3,320	3,415	8,200	1,707.50
2023-06-01	3,415	3,470	3,400	3,430	4,400	1,715
2023-05-31	3,350	3,415	3,350	3,415	2,500	1,707.50
2023-05-30	3,495	3,505	3,350	3,395	8,700	1,697.50
2023-05-29	3,525	3,550	3,485	3,495	4,100	1,747.50
2023-05-26	3,375	3,530	3,375	3,525	9,100	1,762.50
2023-05-25	3,350	3,395	3,350	3,395	2,900	1,697.50
2023-05-24	3,335	3,385	3,335	3,365	2,700	1,682.50
2023-05-23	3,285	3,370	3,285	3,370	8,900	1,685
2023-05-22	3,210	3,250	3,210	3,240	1,900	1,620
2023-05-19	3,235	3,235	3,180	3,205	2,000	1,602.50
2023-05-18	3,250	3,285	3,200	3,235	2,300	1,617.50
2023-05-17	3,160	3,230	3,155	3,230	3,800	1,615
2023-05-16	3,185	3,195	3,155	3,155	1,900	1,577.50
2023-05-15	3,200	3,220	3,150	3,175	2,500	1,587.50
2023-05-12	3,145	3,145	3,125	3,130	700	1,565
2023-05-11	3,150	3,150	3,120	3,145	900	1,572.50
2023-05-10	3,210	3,210	3,100	3,150	14,000	1,575
2023-05-09	3,250	3,255	3,210	3,210	2,300	1,605
2023-05-08	3,280	3,290	3,235	3,235	7,000	1,617.50
2023-05-02	3,280	3,285	3,190	3,270	16,200	1,635
2023-05-01	3,105	3,140	3,105	3,140	1,200	1,570
2023-04-28	3,110	3,120	3,105	3,120	1,200	1,560
2023-04-27	3,075	3,125	3,060	3,095	1,800	1,547.50
2023-04-26	3,100	3,115	3,085	3,095	1,500	1,547.50
2023-04-25	3,090	3,120	3,080	3,120	2,200	1,560
2023-04-24	3,095	3,130	3,065	3,100	2,100	1,550
2023-04-21	3,100	3,165	3,100	3,115	2,800	1,557.50
2023-04-20	3,120	3,125	3,100	3,100	1,700	1,550
2023-04-19	3,135	3,155	3,110	3,120	1,600	1,560
2023-04-18	3,135	3,175	3,135	3,150	2,000	1,575
2023-04-17	3,165	3,165	3,135	3,135	1,300	1,567.50
2023-04-14	3,155	3,185	3,150	3,155	1,800	1,577.50
2023-04-13	3,140	3,175	3,135	3,175	1,500	1,587.50
2023-04-12	3,150	3,160	3,100	3,115	4,200	1,557.50
2023-04-11	3,200	3,205	3,175	3,185	1,400	1,592.50
2023-04-10	3,185	3,225	3,185	3,205	700	1,602.50
2023-04-07	3,155	3,190	3,120	3,190	1,200	1,595
2023-04-06	3,125	3,160	3,115	3,160	700	1,580
2023-04-05	3,200	3,200	3,120	3,120	2,500	1,560
2023-04-04	3,315	3,340	3,210	3,210	5,700	1,605
2023-04-03	3,210	3,285	3,200	3,285	3,500	1,642.50
2023-03-31	3,160	3,190	3,125	3,190	3,400	1,595
2023-03-30	3,090	3,140	3,070	3,135	2,000	1,567.50
2023-03-29	3,125	3,125	3,045	3,100	4,600	1,550
2023-03-28	3,130	3,165	3,110	3,150	2,200	1,575
2023-03-27	3,160	3,185	3,120	3,145	3,600	1,572.50
2023-03-24	3,195	3,195	3,070	3,090	4,700	1,545
2023-03-23	3,130	3,150	3,115	3,120	3,600	1,560
2023-03-22	3,325	3,375	3,105	3,115	40,600	1,557.50
2023-03-20	3,395	3,395	3,395	3,395	10,000	1,697.50
2023-03-17	2,841	2,895	2,831	2,895	5,400	1,447.50
2023-03-16	2,839	2,839	2,802	2,827	700	1,413.50
2023-03-15	2,850	2,889	2,849	2,849	400	1,424.50
2023-03-14	2,912	2,912	2,775	2,830	10,600	1,415
2023-03-13	2,882	2,909	2,860	2,909	3,200	1,454.50
2023-03-10	2,992	2,992	2,901	2,906	5,900	1,453
2023-03-09	2,889	2,996	2,860	2,980	15,300	1,490
2023-03-08	2,804	2,822	2,791	2,816	2,200	1,408
2023-03-07	2,828	2,838	2,790	2,820	1,300	1,410
2023-03-06	2,853	2,853	2,800	2,800	2,200	1,400
2023-03-03	2,849	2,858	2,826	2,826	1,000	1,413
2023-03-02	2,808	2,850	2,800	2,850	2,900	1,425
2023-03-01	2,751	2,821	2,751	2,780	1,200	1,390
2023-02-28	2,747	2,800	2,745	2,800	1,600	1,400
2023-02-27	2,775	2,780	2,752	2,752	500	1,376
2023-02-24	2,750	2,773	2,750	2,773	400	1,386.50
2023-02-22	2,775	2,775	2,775	2,775	200	1,387.50
2023-02-21	2,764	2,799	2,760	2,799	1,000	1,399.50
2023-02-20	2,764	2,764	2,761	2,764	900	1,382
2023-02-17	2,755	2,764	2,755	2,764	500	1,382
2023-02-16	2,797	2,803	2,751	2,782	900	1,391
2023-02-15	2,828	2,828	2,797	2,797	500	1,398.50
2023-02-14	2,795	2,798	2,745	2,798	1,000	1,399
2023-02-13	2,758	2,760	2,730	2,758	3,200	1,379
2023-02-10	2,785	2,785	2,769	2,769	1,400	1,384.50
2023-02-09	2,782	2,785	2,782	2,785	400	1,392.50
2023-02-08	2,800	2,805	2,781	2,782	1,200	1,391
2023-02-07	2,801	2,810	2,800	2,800	1,300	1,400
2023-02-06	2,790	2,890	2,785	2,801	3,400	1,400.50
2023-02-03	2,815	2,827	2,790	2,790	400	1,395
2023-02-02	2,808	2,815	2,772	2,815	1,000	1,407.50
2023-02-01	2,785	2,830	2,785	2,786	2,400	1,393
2023-01-31	2,789	2,789	2,751	2,785	2,500	1,392.50
2023-01-30	2,732	2,780	2,730	2,751	7,100	1,375.50
2023-01-27	2,899	2,920	2,880	2,881	5,600	1,440.50
2023-01-26	2,899	2,899	2,860	2,870	3,200	1,435
2023-01-25	2,910	2,911	2,870	2,872	3,000	1,436
2023-01-24	2,891	2,920	2,891	2,910	2,700	1,455
2023-01-23	2,892	2,895	2,862	2,891	4,100	1,445.50
2023-01-20	2,874	2,874	2,833	2,871	1,000	1,435.50
2023-01-19	2,845	2,850	2,821	2,831	2,000	1,415.50
2023-01-18	2,778	2,820	2,769	2,820	2,100	1,410
2023-01-17	2,765	2,777	2,765	2,774	1,100	1,387
2023-01-16	2,784	2,784	2,762	2,763	1,300	1,381.50
2023-01-13	2,757	2,765	2,757	2,765	600	1,382.50
2023-01-12	2,751	2,765	2,751	2,765	600	1,382.50
2023-01-11	2,764	2,764	2,732	2,764	1,300	1,382
2023-01-10	2,744	2,765	2,738	2,748	2,000	1,374
2023-01-06	2,725	2,740	2,715	2,740	3,100	1,370
2023-01-05	2,726	2,739	2,707	2,725	3,500	1,362.50
2023-01-04	2,737	2,737	2,710	2,723	2,700	1,361.50

分割・併合履歴： [2023-07-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7683 (株)ダブルエー の時系列データ [2023年度]

7683 (株)ダブルエーの時系列データ [2023年度]