1,173円
ダブルエーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 1,385.0 | 1,388.0 | 1,381.0 | 1,383.0 | 1,383.0 | 22,800 |
| 2025/12/04 | 1,388.0 | 1,390.0 | 1,386.0 | 1,387.0 | 1,387.0 | 13,800 |
| 2025/12/03 | 1,390.0 | 1,390.0 | 1,378.0 | 1,384.0 | 1,384.0 | 36,400 |
| 2025/12/02 | 1,385.0 | 1,400.0 | 1,378.0 | 1,395.0 | 1,395.0 | 56,300 |
| 2025/12/01 | 1,389.0 | 1,390.0 | 1,365.0 | 1,368.0 | 1,368.0 | 48,700 |
| 2025/11/28 | 1,371.0 | 1,381.0 | 1,370.0 | 1,380.0 | 1,380.0 | 39,400 |
| 2025/11/27 | 1,355.0 | 1,371.0 | 1,350.0 | 1,370.0 | 1,370.0 | 30,900 |
| 2025/11/26 | 1,344.0 | 1,355.0 | 1,344.0 | 1,355.0 | 1,355.0 | 26,800 |
| 2025/11/25 | 1,347.0 | 1,353.0 | 1,336.0 | 1,341.0 | 1,341.0 | 43,200 |
| 2025/11/21 | 1,327.0 | 1,344.0 | 1,327.0 | 1,342.0 | 1,342.0 | 30,600 |
| 2025/11/20 | 1,336.0 | 1,337.0 | 1,327.0 | 1,327.0 | 1,327.0 | 24,000 |
| 2025/11/19 | 1,330.0 | 1,338.0 | 1,330.0 | 1,332.0 | 1,332.0 | 17,300 |
| 2025/11/18 | 1,335.0 | 1,338.0 | 1,329.0 | 1,329.0 | 1,329.0 | 22,100 |
| 2025/11/17 | 1,347.0 | 1,347.0 | 1,331.0 | 1,333.0 | 1,333.0 | 31,000 |
| 2025/11/14 | 1,339.0 | 1,349.0 | 1,338.0 | 1,338.0 | 1,338.0 | 23,200 |
| 2025/11/13 | 1,344.0 | 1,349.0 | 1,338.0 | 1,343.0 | 1,343.0 | 12,300 |
| 2025/11/12 | 1,346.0 | 1,349.0 | 1,335.0 | 1,335.0 | 1,335.0 | 23,100 |
| 2025/11/11 | 1,345.0 | 1,347.0 | 1,337.0 | 1,346.0 | 1,346.0 | 24,400 |
| 2025/11/10 | 1,339.0 | 1,341.0 | 1,330.0 | 1,341.0 | 1,341.0 | 23,100 |
| 2025/11/07 | 1,329.0 | 1,330.0 | 1,318.0 | 1,324.0 | 1,324.0 | 20,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ダブルエーの取引履歴を振り返りませんか？
ダブルエーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
