3925 (株)ダブルスタンダード 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 | 1,401 | 1,419 | 1,315 | 1,337 | 110,100 | 1,337 |
| 2025-04-03 | 1,440 | 1,466 | 1,421 | 1,438 | 42,100 | 1,438 |
| 2025-04-02 | 1,488 | 1,488 | 1,462 | 1,470 | 25,800 | 1,470 |
| 2025-04-01 | 1,500 | 1,500 | 1,465 | 1,467 | 36,200 | 1,467 |
| 2025-03-31 | 1,512 | 1,538 | 1,473 | 1,473 | 69,000 | 1,473 |
| 2025-03-28 | 1,517 | 1,580 | 1,510 | 1,525 | 55,000 | 1,525 |
| 2025-03-27 | 1,570 | 1,587 | 1,566 | 1,587 | 45,200 | 1,587 |
| 2025-03-26 | 1,587 | 1,593 | 1,575 | 1,578 | 31,500 | 1,578 |
| 2025-03-25 | 1,584 | 1,588 | 1,569 | 1,587 | 15,800 | 1,587 |
| 2025-03-24 | 1,579 | 1,581 | 1,569 | 1,569 | 17,100 | 1,569 |
| 2025-03-21 | 1,581 | 1,589 | 1,572 | 1,582 | 36,000 | 1,582 |
| 2025-03-19 | 1,580 | 1,592 | 1,576 | 1,588 | 19,100 | 1,588 |
| 2025-03-18 | 1,586 | 1,598 | 1,581 | 1,581 | 22,600 | 1,581 |
| 2025-03-17 | 1,578 | 1,585 | 1,564 | 1,585 | 36,000 | 1,585 |
| 2025-03-14 | 1,555 | 1,569 | 1,546 | 1,569 | 38,100 | 1,569 |
| 2025-03-13 | 1,574 | 1,587 | 1,553 | 1,562 | 44,400 | 1,562 |
| 2025-03-12 | 1,550 | 1,558 | 1,546 | 1,551 | 33,900 | 1,551 |
| 2025-03-11 | 1,585 | 1,585 | 1,545 | 1,553 | 41,000 | 1,553 |
| 2025-03-10 | 1,600 | 1,605 | 1,588 | 1,590 | 19,300 | 1,590 |
| 2025-03-07 | 1,590 | 1,609 | 1,575 | 1,597 | 14,000 | 1,597 |
| 2025-03-06 | 1,618 | 1,622 | 1,604 | 1,604 | 20,500 | 1,604 |
| 2025-03-05 | 1,595 | 1,605 | 1,577 | 1,603 | 14,000 | 1,603 |
| 2025-03-04 | 1,584 | 1,595 | 1,563 | 1,586 | 19,500 | 1,586 |
| 2025-03-03 | 1,613 | 1,614 | 1,591 | 1,593 | 13,900 | 1,593 |
| 2025-02-28 | 1,600 | 1,605 | 1,565 | 1,582 | 48,200 | 1,582 |
| 2025-02-27 | 1,602 | 1,625 | 1,601 | 1,617 | 16,800 | 1,617 |
| 2025-02-26 | 1,602 | 1,608 | 1,588 | 1,602 | 23,900 | 1,602 |
| 2025-02-25 | 1,595 | 1,625 | 1,595 | 1,608 | 21,700 | 1,608 |
| 2025-02-21 | 1,627 | 1,630 | 1,600 | 1,615 | 34,800 | 1,615 |
| 2025-02-20 | 1,650 | 1,650 | 1,623 | 1,630 | 26,700 | 1,630 |
| 2025-02-19 | 1,680 | 1,680 | 1,652 | 1,652 | 32,200 | 1,652 |
| 2025-02-18 | 1,685 | 1,690 | 1,667 | 1,675 | 25,200 | 1,675 |
| 2025-02-17 | 1,710 | 1,720 | 1,674 | 1,685 | 43,600 | 1,685 |
| 2025-02-14 | 1,800 | 1,840 | 1,722 | 1,735 | 80,600 | 1,735 |
| 2025-02-13 | 1,789 | 1,791 | 1,751 | 1,790 | 52,800 | 1,790 |
| 2025-02-12 | 1,777 | 1,800 | 1,761 | 1,789 | 27,100 | 1,789 |
| 2025-02-10 | 1,754 | 1,776 | 1,746 | 1,762 | 38,700 | 1,762 |
| 2025-02-07 | 1,725 | 1,757 | 1,722 | 1,754 | 14,900 | 1,754 |
| 2025-02-06 | 1,756 | 1,759 | 1,736 | 1,736 | 7,700 | 1,736 |
| 2025-02-05 | 1,751 | 1,755 | 1,731 | 1,748 | 11,900 | 1,748 |
| 2025-02-04 | 1,700 | 1,756 | 1,700 | 1,729 | 31,100 | 1,729 |
| 2025-02-03 | 1,717 | 1,717 | 1,682 | 1,682 | 20,800 | 1,682 |
| 2025-01-31 | 1,744 | 1,744 | 1,711 | 1,719 | 10,300 | 1,719 |
| 2025-01-30 | 1,773 | 1,773 | 1,742 | 1,753 | 16,300 | 1,753 |
| 2025-01-29 | 1,745 | 1,786 | 1,719 | 1,765 | 36,600 | 1,765 |
| 2025-01-28 | 1,696 | 1,750 | 1,696 | 1,745 | 33,600 | 1,745 |
| 2025-01-27 | 1,674 | 1,715 | 1,665 | 1,698 | 24,200 | 1,698 |
| 2025-01-24 | 1,670 | 1,685 | 1,664 | 1,671 | 10,400 | 1,671 |
| 2025-01-23 | 1,671 | 1,676 | 1,662 | 1,664 | 11,800 | 1,664 |
| 2025-01-22 | 1,685 | 1,691 | 1,671 | 1,678 | 8,800 | 1,678 |
| 2025-01-21 | 1,670 | 1,678 | 1,655 | 1,672 | 8,100 | 1,672 |
| 2025-01-20 | 1,630 | 1,662 | 1,630 | 1,661 | 9,400 | 1,661 |
| 2025-01-17 | 1,622 | 1,629 | 1,610 | 1,620 | 12,700 | 1,620 |
| 2025-01-16 | 1,654 | 1,654 | 1,622 | 1,622 | 15,000 | 1,622 |
| 2025-01-15 | 1,646 | 1,663 | 1,634 | 1,637 | 11,700 | 1,637 |
| 2025-01-14 | 1,682 | 1,699 | 1,643 | 1,646 | 33,700 | 1,646 |
| 2025-01-10 | 1,672 | 1,702 | 1,672 | 1,700 | 25,100 | 1,700 |
| 2025-01-09 | 1,699 | 1,699 | 1,671 | 1,681 | 19,400 | 1,681 |
| 2025-01-08 | 1,710 | 1,724 | 1,682 | 1,693 | 26,800 | 1,693 |
| 2025-01-07 | 1,707 | 1,710 | 1,688 | 1,710 | 37,900 | 1,710 |
| 2025-01-06 | 1,736 | 1,736 | 1,677 | 1,677 | 81,100 | 1,677 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2018-03-28]1株→2株