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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,540 | 1,562 | 1,540 | 1,551 | 20,100 | 1,551 |
| 2025-07-02 | 1,545 | 1,551 | 1,531 | 1,540 | 17,800 | 1,540 |
| 2025-07-01 | 1,560 | 1,562 | 1,543 | 1,550 | 18,000 | 1,550 |
| 2025-06-30 | 1,611 | 1,611 | 1,563 | 1,563 | 17,800 | 1,563 |
| 2025-06-27 | 1,599 | 1,609 | 1,575 | 1,595 | 29,500 | 1,595 |
| 2025-06-26 | 1,588 | 1,608 | 1,588 | 1,604 | 16,900 | 1,604 |
| 2025-06-25 | 1,604 | 1,604 | 1,582 | 1,590 | 18,600 | 1,590 |
| 2025-06-24 | 1,608 | 1,610 | 1,592 | 1,604 | 6,700 | 1,604 |
| 2025-06-23 | 1,604 | 1,604 | 1,587 | 1,601 | 15,100 | 1,601 |
| 2025-06-20 | 1,623 | 1,623 | 1,606 | 1,609 | 14,100 | 1,609 |
| 2025-06-19 | 1,646 | 1,657 | 1,625 | 1,626 | 7,700 | 1,626 |
| 2025-06-18 | 1,648 | 1,657 | 1,643 | 1,646 | 8,200 | 1,646 |
| 2025-06-17 | 1,635 | 1,653 | 1,635 | 1,643 | 16,700 | 1,643 |
| 2025-06-16 | 1,630 | 1,641 | 1,626 | 1,641 | 10,300 | 1,641 |
| 2025-06-13 | 1,643 | 1,643 | 1,621 | 1,626 | 11,200 | 1,626 |
| 2025-06-12 | 1,641 | 1,655 | 1,637 | 1,643 | 18,300 | 1,643 |
| 2025-06-11 | 1,623 | 1,643 | 1,623 | 1,641 | 11,900 | 1,641 |
| 2025-06-10 | 1,631 | 1,647 | 1,626 | 1,627 | 20,000 | 1,627 |
| 2025-06-09 | 1,630 | 1,639 | 1,621 | 1,631 | 16,300 | 1,631 |
| 2025-06-06 | 1,625 | 1,631 | 1,613 | 1,631 | 19,500 | 1,631 |
| 2025-06-05 | 1,620 | 1,630 | 1,611 | 1,624 | 13,100 | 1,624 |
| 2025-06-04 | 1,600 | 1,627 | 1,600 | 1,614 | 14,700 | 1,614 |
| 2025-06-03 | 1,621 | 1,621 | 1,601 | 1,601 | 23,400 | 1,601 |
| 2025-06-02 | 1,625 | 1,647 | 1,615 | 1,624 | 29,000 | 1,624 |
| 2025-05-30 | 1,579 | 1,631 | 1,578 | 1,623 | 42,500 | 1,623 |
| 2025-05-29 | 1,598 | 1,598 | 1,570 | 1,584 | 20,800 | 1,584 |
| 2025-05-28 | 1,588 | 1,598 | 1,573 | 1,598 | 38,500 | 1,598 |
| 2025-05-27 | 1,542 | 1,583 | 1,541 | 1,577 | 14,600 | 1,577 |
| 2025-05-26 | 1,535 | 1,555 | 1,533 | 1,543 | 17,300 | 1,543 |
| 2025-05-23 | 1,534 | 1,559 | 1,534 | 1,543 | 13,900 | 1,543 |
| 2025-05-22 | 1,518 | 1,549 | 1,514 | 1,534 | 15,800 | 1,534 |
| 2025-05-21 | 1,542 | 1,550 | 1,522 | 1,535 | 24,600 | 1,535 |
| 2025-05-20 | 1,565 | 1,572 | 1,542 | 1,542 | 19,800 | 1,542 |
| 2025-05-19 | 1,553 | 1,578 | 1,553 | 1,565 | 24,900 | 1,565 |
| 2025-05-16 | 1,564 | 1,590 | 1,560 | 1,565 | 23,400 | 1,565 |
| 2025-05-15 | 1,599 | 1,608 | 1,570 | 1,578 | 35,400 | 1,578 |
| 2025-05-14 | 1,553 | 1,621 | 1,531 | 1,613 | 127,700 | 1,613 |
| 2025-05-13 | 1,600 | 1,611 | 1,574 | 1,593 | 50,300 | 1,593 |
| 2025-05-12 | 1,571 | 1,593 | 1,561 | 1,593 | 35,500 | 1,593 |
| 2025-05-09 | 1,537 | 1,563 | 1,537 | 1,557 | 19,600 | 1,557 |
| 2025-05-08 | 1,552 | 1,553 | 1,526 | 1,537 | 16,800 | 1,537 |
| 2025-05-07 | 1,519 | 1,556 | 1,519 | 1,542 | 56,800 | 1,542 |
| 2025-05-02 | 1,490 | 1,495 | 1,459 | 1,474 | 25,100 | 1,474 |
| 2025-05-01 | 1,475 | 1,500 | 1,469 | 1,481 | 36,700 | 1,481 |
| 2025-04-30 | 1,460 | 1,484 | 1,459 | 1,484 | 30,500 | 1,484 |
| 2025-04-28 | 1,472 | 1,485 | 1,460 | 1,460 | 26,600 | 1,460 |
| 2025-04-25 | 1,444 | 1,473 | 1,444 | 1,464 | 18,400 | 1,464 |
| 2025-04-24 | 1,459 | 1,460 | 1,431 | 1,444 | 15,200 | 1,444 |
| 2025-04-23 | 1,447 | 1,455 | 1,430 | 1,446 | 20,700 | 1,446 |
| 2025-04-22 | 1,425 | 1,428 | 1,412 | 1,424 | 17,700 | 1,424 |
| 2025-04-21 | 1,385 | 1,420 | 1,385 | 1,409 | 21,900 | 1,409 |
| 2025-04-18 | 1,380 | 1,398 | 1,376 | 1,393 | 19,700 | 1,393 |
| 2025-04-17 | 1,345 | 1,371 | 1,345 | 1,368 | 8,600 | 1,368 |
| 2025-04-16 | 1,369 | 1,370 | 1,349 | 1,350 | 13,800 | 1,350 |
| 2025-04-15 | 1,379 | 1,383 | 1,370 | 1,370 | 24,100 | 1,370 |
| 2025-04-14 | 1,358 | 1,391 | 1,341 | 1,377 | 30,500 | 1,377 |
| 2025-04-11 | 1,316 | 1,344 | 1,274 | 1,333 | 31,100 | 1,333 |
| 2025-04-10 | 1,364 | 1,383 | 1,341 | 1,345 | 46,200 | 1,345 |
| 2025-04-09 | 1,292 | 1,322 | 1,249 | 1,274 | 56,000 | 1,274 |
| 2025-04-08 | 1,263 | 1,326 | 1,250 | 1,306 | 42,400 | 1,306 |
| 2025-04-07 | 1,190 | 1,248 | 1,174 | 1,203 | 158,600 | 1,203 |
| 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