3925 (株)ダブルスタンダード の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,772 | 1,773 | 1,740 | 1,763 | 25,400 | 1,763 |
| 2024-05-01 | 1,790 | 1,798 | 1,764 | 1,767 | 31,900 | 1,767 |
| 2024-04-30 | 1,752 | 1,788 | 1,744 | 1,784 | 37,900 | 1,784 |
| 2024-04-26 | 1,699 | 1,748 | 1,694 | 1,748 | 38,800 | 1,748 |
| 2024-04-25 | 1,738 | 1,738 | 1,695 | 1,695 | 33,100 | 1,695 |
| 2024-04-24 | 1,718 | 1,748 | 1,715 | 1,732 | 50,400 | 1,732 |
| 2024-04-23 | 1,722 | 1,741 | 1,704 | 1,706 | 32,000 | 1,706 |
| 2024-04-22 | 1,687 | 1,733 | 1,687 | 1,726 | 36,000 | 1,726 |
| 2024-04-19 | 1,734 | 1,743 | 1,666 | 1,687 | 58,100 | 1,687 |
| 2024-04-18 | 1,703 | 1,744 | 1,698 | 1,734 | 43,800 | 1,734 |
| 2024-04-17 | 1,740 | 1,759 | 1,706 | 1,725 | 43,600 | 1,725 |
| 2024-04-16 | 1,756 | 1,763 | 1,733 | 1,733 | 42,000 | 1,733 |
| 2024-04-15 | 1,799 | 1,803 | 1,765 | 1,776 | 42,200 | 1,776 |
| 2024-04-12 | 1,785 | 1,811 | 1,781 | 1,808 | 46,000 | 1,808 |
| 2024-04-11 | 1,768 | 1,794 | 1,757 | 1,793 | 30,600 | 1,793 |
| 2024-04-10 | 1,785 | 1,818 | 1,781 | 1,786 | 47,300 | 1,786 |
| 2024-04-09 | 1,765 | 1,776 | 1,744 | 1,772 | 37,900 | 1,772 |
| 2024-04-08 | 1,725 | 1,742 | 1,716 | 1,742 | 36,500 | 1,742 |
| 2024-04-05 | 1,700 | 1,735 | 1,698 | 1,716 | 66,000 | 1,716 |
| 2024-04-04 | 1,746 | 1,746 | 1,708 | 1,722 | 37,600 | 1,722 |
| 2024-04-03 | 1,710 | 1,746 | 1,690 | 1,720 | 75,600 | 1,720 |
| 2024-04-02 | 1,821 | 1,821 | 1,747 | 1,750 | 83,500 | 1,750 |
| 2024-04-01 | 1,861 | 1,876 | 1,817 | 1,821 | 63,000 | 1,821 |
| 2024-03-29 | 1,820 | 1,864 | 1,817 | 1,864 | 61,500 | 1,864 |
| 2024-03-28 | 1,815 | 1,847 | 1,804 | 1,830 | 66,400 | 1,830 |
| 2024-03-27 | 1,896 | 1,903 | 1,836 | 1,842 | 111,600 | 1,842 |
| 2024-03-26 | 1,910 | 1,928 | 1,878 | 1,894 | 63,400 | 1,894 |
| 2024-03-25 | 1,924 | 1,940 | 1,905 | 1,916 | 66,600 | 1,916 |
| 2024-03-22 | 1,909 | 1,942 | 1,901 | 1,925 | 94,800 | 1,925 |
| 2024-03-21 | 1,924 | 1,928 | 1,882 | 1,900 | 72,600 | 1,900 |
| 2024-03-19 | 1,883 | 1,900 | 1,865 | 1,890 | 54,300 | 1,890 |
| 2024-03-18 | 1,867 | 1,884 | 1,842 | 1,880 | 63,100 | 1,880 |
| 2024-03-15 | 1,849 | 1,854 | 1,824 | 1,842 | 73,100 | 1,842 |
| 2024-03-14 | 1,869 | 1,878 | 1,837 | 1,849 | 50,900 | 1,849 |
| 2024-03-13 | 1,905 | 1,930 | 1,861 | 1,875 | 84,700 | 1,875 |
| 2024-03-12 | 1,785 | 1,883 | 1,784 | 1,881 | 91,500 | 1,881 |
| 2024-03-11 | 1,848 | 1,871 | 1,800 | 1,810 | 156,900 | 1,810 |
| 2024-03-08 | 1,909 | 1,970 | 1,906 | 1,914 | 178,900 | 1,914 |
| 2024-03-07 | 1,902 | 1,909 | 1,843 | 1,903 | 130,100 | 1,903 |
| 2024-03-06 | 1,812 | 1,870 | 1,807 | 1,862 | 116,900 | 1,862 |
| 2024-03-05 | 1,815 | 1,823 | 1,761 | 1,818 | 123,400 | 1,818 |
| 2024-03-04 | 1,828 | 1,881 | 1,821 | 1,832 | 103,500 | 1,832 |
| 2024-03-01 | 1,863 | 1,891 | 1,828 | 1,844 | 126,900 | 1,844 |
| 2024-02-29 | 1,873 | 1,890 | 1,860 | 1,876 | 59,600 | 1,876 |
| 2024-02-28 | 1,898 | 1,927 | 1,885 | 1,897 | 70,400 | 1,897 |
| 2024-02-27 | 1,937 | 1,937 | 1,855 | 1,883 | 133,300 | 1,883 |
| 2024-02-26 | 1,890 | 1,960 | 1,866 | 1,921 | 174,000 | 1,921 |
| 2024-02-22 | 1,879 | 1,893 | 1,836 | 1,873 | 129,500 | 1,873 |
| 2024-02-21 | 1,832 | 1,860 | 1,806 | 1,839 | 102,900 | 1,839 |
| 2024-02-20 | 1,900 | 1,900 | 1,839 | 1,856 | 138,500 | 1,856 |
| 2024-02-19 | 1,850 | 1,912 | 1,816 | 1,901 | 207,100 | 1,901 |
| 2024-02-16 | 1,784 | 1,849 | 1,738 | 1,843 | 213,300 | 1,843 |
| 2024-02-15 | 1,689 | 1,818 | 1,689 | 1,809 | 317,100 | 1,809 |
| 2024-02-14 | 1,694 | 1,733 | 1,635 | 1,685 | 330,700 | 1,685 |
| 2024-02-13 | 1,697 | 1,697 | 1,633 | 1,654 | 131,300 | 1,654 |
| 2024-02-09 | 1,653 | 1,698 | 1,648 | 1,673 | 151,000 | 1,673 |
| 2024-02-08 | 1,640 | 1,655 | 1,628 | 1,641 | 71,200 | 1,641 |
| 2024-02-07 | 1,645 | 1,651 | 1,632 | 1,642 | 44,400 | 1,642 |
| 2024-02-06 | 1,669 | 1,669 | 1,635 | 1,645 | 61,800 | 1,645 |
| 2024-02-05 | 1,648 | 1,664 | 1,637 | 1,663 | 85,100 | 1,663 |
| 2024-02-02 | 1,614 | 1,642 | 1,613 | 1,628 | 48,800 | 1,628 |
| 2024-02-01 | 1,618 | 1,630 | 1,593 | 1,614 | 94,500 | 1,614 |
| 2024-01-31 | 1,628 | 1,642 | 1,613 | 1,642 | 49,100 | 1,642 |
| 2024-01-30 | 1,640 | 1,662 | 1,629 | 1,633 | 56,200 | 1,633 |
| 2024-01-29 | 1,652 | 1,655 | 1,635 | 1,635 | 69,200 | 1,635 |
| 2024-01-26 | 1,664 | 1,676 | 1,645 | 1,647 | 90,500 | 1,647 |
| 2024-01-25 | 1,660 | 1,682 | 1,642 | 1,679 | 138,400 | 1,679 |
| 2024-01-24 | 1,616 | 1,669 | 1,612 | 1,652 | 240,600 | 1,652 |
| 2024-01-23 | 1,615 | 1,622 | 1,582 | 1,588 | 74,700 | 1,588 |
| 2024-01-22 | 1,575 | 1,598 | 1,562 | 1,593 | 85,300 | 1,593 |
| 2024-01-19 | 1,543 | 1,571 | 1,539 | 1,550 | 50,900 | 1,550 |
| 2024-01-18 | 1,560 | 1,569 | 1,527 | 1,540 | 124,000 | 1,540 |
| 2024-01-17 | 1,590 | 1,596 | 1,562 | 1,570 | 98,600 | 1,570 |
| 2024-01-16 | 1,613 | 1,620 | 1,575 | 1,582 | 72,600 | 1,582 |
| 2024-01-15 | 1,600 | 1,611 | 1,582 | 1,603 | 71,500 | 1,603 |
| 2024-01-12 | 1,601 | 1,613 | 1,573 | 1,587 | 86,900 | 1,587 |
| 2024-01-11 | 1,620 | 1,621 | 1,590 | 1,606 | 107,800 | 1,606 |
| 2024-01-10 | 1,636 | 1,637 | 1,613 | 1,617 | 82,800 | 1,617 |
| 2024-01-09 | 1,600 | 1,629 | 1,590 | 1,611 | 91,000 | 1,611 |
| 2024-01-05 | 1,618 | 1,618 | 1,577 | 1,577 | 83,100 | 1,577 |
| 2024-01-04 | 1,565 | 1,616 | 1,547 | 1,608 | 130,700 | 1,608 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2018-03-28]1株→2株
