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 |
---|---|---|---|---|---|---|
2025-02-13 | 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