3925 (株)ダブルスタンダードの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,248	2,283	2,224	2,227	90,600	2,227
2022-12-29	2,147	2,236	2,147	2,232	122,600	2,232
2022-12-28	2,188	2,209	2,164	2,183	106,500	2,183
2022-12-27	2,113	2,206	2,113	2,195	124,500	2,195
2022-12-26	2,053	2,110	2,016	2,108	166,700	2,108
2022-12-23	2,035	2,066	2,025	2,060	115,300	2,060
2022-12-22	2,046	2,068	2,038	2,048	78,600	2,048
2022-12-21	2,025	2,083	2,020	2,039	140,700	2,039
2022-12-20	2,065	2,086	1,984	2,045	204,100	2,045
2022-12-19	2,093	2,100	2,061	2,085	71,800	2,085
2022-12-16	2,100	2,116	2,081	2,082	136,800	2,082
2022-12-15	2,132	2,153	2,113	2,131	42,900	2,131
2022-12-14	2,152	2,160	2,105	2,132	46,800	2,132
2022-12-13	2,148	2,150	2,109	2,117	49,500	2,117
2022-12-12	2,108	2,140	2,090	2,127	67,300	2,127
2022-12-09	2,033	2,147	2,033	2,137	101,700	2,137
2022-12-08	2,050	2,062	2,027	2,034	90,800	2,034
2022-12-07	2,058	2,087	2,040	2,058	78,000	2,058
2022-12-06	2,098	2,098	2,058	2,060	120,800	2,060
2022-12-05	2,154	2,158	2,101	2,118	117,400	2,118
2022-12-02	2,190	2,209	2,154	2,154	112,900	2,154
2022-12-01	2,275	2,295	2,186	2,186	143,000	2,186
2022-11-30	2,220	2,234	2,203	2,213	142,500	2,213
2022-11-29	2,259	2,279	2,219	2,261	83,000	2,261
2022-11-28	2,307	2,340	2,250	2,261	105,100	2,261
2022-11-25	2,355	2,390	2,315	2,323	131,800	2,323
2022-11-24	2,279	2,335	2,273	2,329	154,100	2,329
2022-11-22	2,283	2,283	2,237	2,254	200,000	2,254
2022-11-21	2,182	2,255	2,157	2,254	131,400	2,254
2022-11-18	2,202	2,222	2,181	2,187	144,000	2,187
2022-11-17	2,134	2,237	2,111	2,210	250,600	2,210
2022-11-16	2,240	2,278	2,153	2,153	379,300	2,153
2022-11-15	2,173	2,232	2,173	2,213	829,800	2,213
2022-11-14	2,693	2,767	2,631	2,673	312,100	2,673
2022-11-11	2,627	2,671	2,605	2,662	156,500	2,662
2022-11-10	2,512	2,548	2,495	2,544	59,800	2,544
2022-11-09	2,587	2,605	2,507	2,537	107,800	2,537
2022-11-08	2,531	2,608	2,531	2,598	62,500	2,598
2022-11-07	2,511	2,549	2,488	2,540	48,500	2,540
2022-11-04	2,485	2,520	2,471	2,491	67,500	2,491
2022-11-02	2,560	2,560	2,521	2,535	90,400	2,535
2022-11-01	2,627	2,631	2,570	2,577	77,500	2,577
2022-10-31	2,680	2,680	2,588	2,628	108,300	2,628
2022-10-28	2,534	2,638	2,526	2,630	253,600	2,630
2022-10-27	2,579	2,602	2,563	2,584	61,500	2,584
2022-10-26	2,566	2,616	2,555	2,555	75,100	2,555
2022-10-25	2,560	2,571	2,530	2,532	52,700	2,532
2022-10-24	2,551	2,598	2,533	2,539	65,700	2,539
2022-10-21	2,490	2,553	2,490	2,514	68,800	2,514
2022-10-20	2,453	2,498	2,432	2,487	61,300	2,487
2022-10-19	2,534	2,534	2,463	2,474	90,900	2,474
2022-10-18	2,515	2,558	2,513	2,534	110,700	2,534
2022-10-17	2,516	2,530	2,457	2,478	149,100	2,478
2022-10-14	2,502	2,604	2,492	2,598	124,400	2,598
2022-10-13	2,473	2,479	2,405	2,432	91,000	2,432
2022-10-12	2,488	2,509	2,451	2,504	83,500	2,504
2022-10-11	2,510	2,556	2,474	2,474	101,500	2,474
2022-10-07	2,451	2,527	2,451	2,510	69,200	2,510
2022-10-06	2,518	2,545	2,491	2,501	73,400	2,501
2022-10-05	2,520	2,540	2,466	2,512	85,300	2,512
2022-10-04	2,401	2,481	2,385	2,472	118,600	2,472
2022-10-03	2,313	2,368	2,262	2,351	67,100	2,351
2022-09-30	2,373	2,411	2,310	2,351	90,600	2,351
2022-09-29	2,395	2,420	2,355	2,377	81,300	2,377
2022-09-28	2,332	2,390	2,272	2,307	96,300	2,307
2022-09-27	2,294	2,332	2,263	2,332	78,800	2,332
2022-09-26	2,261	2,302	2,250	2,254	67,700	2,254
2022-09-22	2,250	2,330	2,241	2,309	86,100	2,309
2022-09-21	2,286	2,309	2,247	2,296	108,200	2,296
2022-09-20	2,355	2,375	2,319	2,327	52,500	2,327
2022-09-16	2,420	2,441	2,357	2,357	87,000	2,357
2022-09-15	2,488	2,489	2,411	2,447	55,200	2,447
2022-09-14	2,439	2,478	2,407	2,440	108,100	2,440
2022-09-13	2,577	2,610	2,517	2,539	100,200	2,539
2022-09-12	2,585	2,591	2,501	2,569	124,100	2,569
2022-09-09	2,496	2,553	2,496	2,535	124,900	2,535
2022-09-08	2,545	2,545	2,404	2,478	223,500	2,478
2022-09-07	2,464	2,539	2,424	2,461	188,000	2,461
2022-09-06	2,371	2,460	2,360	2,437	108,000	2,437
2022-09-05	2,306	2,424	2,272	2,389	116,900	2,389
2022-09-02	2,356	2,366	2,269	2,313	98,300	2,313
2022-09-01	2,393	2,393	2,330	2,343	101,000	2,343
2022-08-31	2,426	2,462	2,401	2,428	66,700	2,428
2022-08-30	2,432	2,445	2,376	2,427	66,300	2,427
2022-08-29	2,312	2,406	2,312	2,392	138,700	2,392
2022-08-26	2,538	2,555	2,453	2,462	107,600	2,462
2022-08-25	2,421	2,531	2,421	2,523	149,100	2,523
2022-08-24	2,423	2,431	2,370	2,413	134,200	2,413
2022-08-23	2,450	2,469	2,417	2,427	113,000	2,427
2022-08-22	2,481	2,491	2,411	2,425	181,900	2,425
2022-08-19	2,641	2,677	2,551	2,557	169,700	2,557
2022-08-18	2,677	2,677	2,578	2,610	237,800	2,610
2022-08-17	2,730	2,760	2,668	2,700	269,100	2,700
2022-08-16	2,640	2,828	2,605	2,745	923,600	2,745
2022-08-15	2,600	2,600	2,560	2,600	354,400	2,600
2022-08-12	2,100	2,120	2,069	2,100	208,400	2,100
2022-08-10	2,091	2,099	2,064	2,080	77,500	2,080
2022-08-09	2,099	2,150	2,096	2,123	60,500	2,123
2022-08-08	2,143	2,143	2,073	2,091	77,300	2,091
2022-08-05	2,130	2,162	2,130	2,147	68,400	2,147
2022-08-04	2,077	2,144	2,067	2,121	107,900	2,121
2022-08-03	2,021	2,059	2,021	2,056	35,300	2,056
2022-08-02	2,050	2,055	2,008	2,035	39,900	2,035
2022-08-01	2,057	2,057	2,001	2,044	55,800	2,044
2022-07-29	2,040	2,073	2,040	2,057	71,400	2,057
2022-07-28	2,017	2,073	2,017	2,070	95,800	2,070
2022-07-27	2,000	2,017	1,983	1,997	57,400	1,997
2022-07-26	1,978	2,038	1,959	2,025	58,100	2,025
2022-07-25	2,009	2,015	1,976	1,982	78,100	1,982
2022-07-22	2,085	2,097	2,026	2,035	82,400	2,035
2022-07-21	2,040	2,093	2,039	2,087	92,400	2,087
2022-07-20	2,015	2,043	2,009	2,028	82,600	2,028
2022-07-19	2,005	2,005	1,960	1,984	49,400	1,984
2022-07-15	2,007	2,025	1,976	2,002	53,000	2,002
2022-07-14	1,964	2,006	1,937	1,995	66,800	1,995
2022-07-13	1,965	1,972	1,941	1,964	36,100	1,964
2022-07-12	2,009	2,009	1,955	1,977	61,100	1,977
2022-07-11	2,033	2,038	1,980	2,018	70,500	2,018
2022-07-08	1,997	2,017	1,973	1,993	84,900	1,993
2022-07-07	2,000	2,011	1,965	1,991	63,500	1,991
2022-07-06	1,962	1,998	1,947	1,973	81,100	1,973
2022-07-05	1,900	1,973	1,900	1,956	92,100	1,956
2022-07-04	1,889	1,952	1,879	1,921	103,000	1,921
2022-07-01	1,864	1,889	1,822	1,841	54,400	1,841
2022-06-30	1,930	1,941	1,862	1,871	49,200	1,871
2022-06-29	1,885	1,916	1,860	1,913	90,800	1,913
2022-06-28	1,880	1,937	1,867	1,910	72,900	1,910
2022-06-27	1,948	1,948	1,887	1,919	71,500	1,919
2022-06-24	1,874	1,930	1,866	1,919	84,300	1,919
2022-06-23	1,845	1,879	1,813	1,834	64,500	1,834
2022-06-22	1,861	1,867	1,805	1,849	97,500	1,849
2022-06-21	1,767	1,852	1,762	1,832	126,400	1,832
2022-06-20	1,805	1,806	1,702	1,742	96,700	1,742
2022-06-17	1,750	1,784	1,744	1,765	88,300	1,765
2022-06-16	1,850	1,852	1,785	1,785	76,500	1,785
2022-06-15	1,843	1,843	1,790	1,804	84,600	1,804
2022-06-14	1,807	1,861	1,801	1,858	88,100	1,858
2022-06-13	1,899	1,912	1,838	1,842	117,900	1,842
2022-06-10	1,963	1,963	1,916	1,944	146,700	1,944
2022-06-09	1,955	2,022	1,925	2,013	80,300	2,013
2022-06-08	1,930	1,955	1,911	1,955	128,600	1,955
2022-06-07	1,969	1,969	1,924	1,927	62,800	1,927
2022-06-06	1,941	1,981	1,912	1,969	63,000	1,969
2022-06-03	1,990	1,993	1,952	1,952	59,900	1,952
2022-06-02	1,992	1,992	1,952	1,953	64,100	1,953
2022-06-01	1,993	2,027	1,968	2,004	76,700	2,004
2022-05-31	2,060	2,060	1,996	2,007	69,800	2,007
2022-05-30	1,997	2,069	1,981	2,063	112,500	2,063
2022-05-27	2,022	2,030	1,956	1,957	76,600	1,957
2022-05-26	1,980	2,049	1,980	1,989	70,800	1,989
2022-05-25	2,051	2,052	1,970	1,972	129,400	1,972
2022-05-24	2,113	2,113	2,027	2,035	89,300	2,035
2022-05-23	2,093	2,120	2,077	2,113	100,900	2,113
2022-05-20	2,042	2,073	2,017	2,069	79,700	2,069
2022-05-19	2,013	2,077	2,001	2,025	170,300	2,025
2022-05-18	2,102	2,147	2,076	2,113	149,600	2,113
2022-05-17	2,118	2,130	2,012	2,033	233,100	2,033
2022-05-16	2,123	2,143	2,040	2,143	601,100	2,143
2022-05-13	1,671	1,747	1,671	1,743	151,600	1,743
2022-05-12	1,742	1,742	1,646	1,650	212,200	1,650
2022-05-11	1,750	1,775	1,722	1,765	70,500	1,765
2022-05-10	1,765	1,767	1,716	1,762	114,900	1,762
2022-05-09	1,815	1,815	1,765	1,765	99,300	1,765
2022-05-06	1,849	1,849	1,800	1,818	77,600	1,818
2022-05-02	1,826	1,866	1,803	1,849	50,800	1,849
2022-04-28	1,868	1,868	1,807	1,833	74,900	1,833
2022-04-27	1,796	1,875	1,789	1,870	102,000	1,870
2022-04-26	1,839	1,865	1,812	1,861	64,800	1,861
2022-04-25	1,771	1,826	1,771	1,799	75,500	1,799
2022-04-22	1,834	1,835	1,797	1,826	127,000	1,826
2022-04-21	1,875	1,910	1,858	1,871	121,100	1,871
2022-04-20	1,965	1,965	1,877	1,887	144,500	1,887
2022-04-19	1,956	1,974	1,916	1,938	112,600	1,938
2022-04-18	2,050	2,071	1,919	1,936	415,800	1,936
2022-04-15	1,998	2,049	1,962	2,021	271,200	2,021
2022-04-14	2,020	2,025	1,945	1,999	137,400	1,999
2022-04-13	1,921	1,994	1,907	1,993	76,500	1,993
2022-04-12	1,900	1,957	1,886	1,910	108,300	1,910
2022-04-11	2,024	2,024	1,933	1,937	116,500	1,937
2022-04-08	2,000	2,034	1,993	2,030	124,300	2,030
2022-04-07	2,062	2,075	1,972	2,011	199,200	2,011
2022-04-06	2,135	2,149	2,081	2,112	150,500	2,112
2022-04-05	2,232	2,232	2,136	2,176	184,300	2,176
2022-04-04	2,123	2,188	2,097	2,185	147,800	2,185
2022-04-01	2,123	2,129	2,073	2,113	154,600	2,113
2022-03-31	2,125	2,165	2,109	2,155	110,300	2,155
2022-03-30	2,123	2,155	2,102	2,155	121,000	2,155
2022-03-29	2,095	2,142	2,065	2,113	148,700	2,113
2022-03-28	2,085	2,085	2,023	2,045	164,200	2,045
2022-03-25	2,100	2,110	2,031	2,085	138,200	2,085
2022-03-24	2,027	2,076	2,007	2,076	168,200	2,076
2022-03-23	2,045	2,066	2,015	2,048	149,700	2,048
2022-03-22	2,019	2,019	1,956	1,975	161,400	1,975
2022-03-18	1,924	1,972	1,921	1,966	116,200	1,966
2022-03-17	1,925	1,959	1,902	1,930	137,400	1,930
2022-03-16	1,868	1,870	1,821	1,855	102,800	1,855
2022-03-15	1,810	1,844	1,801	1,828	77,100	1,828
2022-03-14	1,809	1,850	1,806	1,821	103,100	1,821
2022-03-11	1,797	1,831	1,786	1,816	120,900	1,816
2022-03-10	1,818	1,854	1,818	1,837	110,600	1,837
2022-03-09	1,774	1,806	1,735	1,765	144,000	1,765
2022-03-08	1,753	1,834	1,736	1,756	278,200	1,756
2022-03-07	1,800	1,815	1,759	1,780	249,800	1,780
2022-03-04	1,881	1,881	1,823	1,868	237,400	1,868
2022-03-03	1,970	1,995	1,905	1,910	138,500	1,910
2022-03-02	1,940	1,974	1,916	1,945	229,400	1,945
2022-03-01	1,953	2,011	1,931	1,978	426,900	1,978
2022-02-28	1,900	1,936	1,863	1,913	206,600	1,913
2022-02-25	1,888	1,905	1,853	1,897	226,800	1,897
2022-02-24	1,776	1,810	1,743	1,770	189,700	1,770
2022-02-22	1,782	1,827	1,762	1,776	160,300	1,776
2022-02-21	1,810	1,822	1,774	1,816	180,600	1,816
2022-02-18	1,811	1,870	1,807	1,848	237,600	1,848
2022-02-17	1,917	1,926	1,850	1,871	370,800	1,871
2022-02-16	2,006	2,023	1,926	1,951	386,800	1,951
2022-02-15	1,978	2,009	1,878	1,926	1,000,900	1,926
2022-02-14	2,425	2,435	2,355	2,378	237,300	2,378
2022-02-10	2,546	2,587	2,486	2,525	145,500	2,525
2022-02-09	2,427	2,495	2,419	2,490	72,900	2,490
2022-02-08	2,462	2,487	2,400	2,405	115,400	2,405
2022-02-07	2,543	2,561	2,424	2,467	157,500	2,467
2022-02-04	2,432	2,509	2,425	2,493	100,300	2,493
2022-02-03	2,566	2,566	2,445	2,482	211,500	2,482
2022-02-02	2,517	2,643	2,508	2,626	148,800	2,626
2022-02-01	2,540	2,585	2,456	2,467	209,800	2,467
2022-01-31	2,363	2,433	2,347	2,393	161,500	2,393
2022-01-28	2,330	2,367	2,260	2,331	154,400	2,331
2022-01-27	2,492	2,510	2,265	2,294	325,000	2,294
2022-01-26	2,392	2,494	2,390	2,469	113,700	2,469
2022-01-25	2,550	2,560	2,379	2,392	173,700	2,392
2022-01-24	2,479	2,547	2,435	2,544	133,600	2,544
2022-01-21	2,479	2,516	2,431	2,516	131,900	2,516
2022-01-20	2,469	2,550	2,451	2,536	192,100	2,536
2022-01-19	2,506	2,571	2,479	2,487	270,800	2,487
2022-01-18	2,539	2,642	2,529	2,564	166,700	2,564
2022-01-17	2,559	2,594	2,520	2,540	128,300	2,540
2022-01-14	2,555	2,595	2,516	2,553	164,800	2,553
2022-01-13	2,728	2,730	2,615	2,621	179,400	2,621
2022-01-12	2,715	2,814	2,711	2,780	182,100	2,780
2022-01-11	2,670	2,700	2,568	2,641	215,400	2,641
2022-01-07	2,724	2,763	2,615	2,698	158,200	2,698
2022-01-06	2,668	2,760	2,640	2,674	247,900	2,674
2022-01-05	2,956	2,963	2,708	2,760	525,000	2,760
2022-01-04	3,080	3,080	2,971	2,992	119,100	2,992

分割・併合履歴： [2021-09-29]1株→2株 [2018-03-28]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3925 (株)ダブルスタンダード の時系列データ [2022年度]

3925 (株)ダブルスタンダードの時系列データ [2022年度]