1,168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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 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 |
| 2025/11/06 | 1,333.0 | 1,334.0 | 1,324.0 | 1,324.0 | 1,324.0 | 19,100 |
| 2025/11/05 | 1,335.0 | 1,337.0 | 1,323.0 | 1,326.0 | 1,326.0 | 26,500 |
| 2025/11/04 | 1,343.0 | 1,343.0 | 1,325.0 | 1,331.0 | 1,331.0 | 42,200 |
| 2025/10/31 | 1,322.0 | 1,331.0 | 1,307.0 | 1,329.0 | 1,329.0 | 61,400 |
| 2025/10/30 | 1,325.0 | 1,342.0 | 1,311.0 | 1,311.0 | 1,311.0 | 257,100 |
| 2025/10/29 | 1,330.0 | 1,330.0 | 1,320.0 | 1,328.0 | 1,328.0 | 48,600 |
| 2025/10/28 | 1,332.0 | 1,342.0 | 1,322.0 | 1,328.0 | 1,328.0 | 47,900 |
| 2025/10/27 | 1,336.0 | 1,343.0 | 1,326.0 | 1,338.0 | 1,338.0 | 48,500 |
| 2025/10/24 | 1,344.0 | 1,344.0 | 1,331.0 | 1,331.0 | 1,331.0 | 16,900 |
| 2025/10/23 | 1,350.0 | 1,350.0 | 1,336.0 | 1,336.0 | 1,336.0 | 33,500 |
| 2025/10/22 | 1,346.0 | 1,354.0 | 1,345.0 | 1,349.0 | 1,349.0 | 24,400 |
| 2025/10/21 | 1,349.0 | 1,354.0 | 1,344.0 | 1,351.0 | 1,351.0 | 42,200 |
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。
