3925 (株)ダブルスタンダードの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,559	1,572	1,539	1,567	103,200	1,567
2023-12-28	1,550	1,555	1,515	1,555	103,200	1,555
2023-12-27	1,463	1,521	1,463	1,521	109,800	1,521
2023-12-26	1,458	1,479	1,453	1,455	54,500	1,455
2023-12-25	1,475	1,495	1,461	1,462	51,100	1,462
2023-12-22	1,478	1,491	1,458	1,474	71,300	1,474
2023-12-21	1,452	1,485	1,452	1,469	61,600	1,469
2023-12-20	1,480	1,498	1,470	1,481	68,700	1,481
2023-12-19	1,434	1,480	1,434	1,480	72,200	1,480
2023-12-18	1,420	1,436	1,415	1,434	81,900	1,434
2023-12-15	1,420	1,444	1,418	1,438	60,600	1,438
2023-12-14	1,455	1,467	1,408	1,411	68,200	1,411
2023-12-13	1,472	1,477	1,423	1,438	112,000	1,438
2023-12-12	1,506	1,511	1,450	1,467	126,200	1,467
2023-12-11	1,473	1,505	1,473	1,505	84,400	1,505
2023-12-08	1,480	1,499	1,468	1,472	107,900	1,472
2023-12-07	1,501	1,526	1,493	1,498	94,800	1,498
2023-12-06	1,478	1,516	1,478	1,516	71,500	1,516
2023-12-05	1,511	1,521	1,475	1,475	80,200	1,475
2023-12-04	1,479	1,525	1,479	1,516	87,700	1,516
2023-12-01	1,496	1,496	1,466	1,479	75,700	1,479
2023-11-30	1,518	1,518	1,486	1,504	51,200	1,504
2023-11-29	1,488	1,513	1,480	1,488	79,400	1,488
2023-11-28	1,498	1,505	1,482	1,490	63,700	1,490
2023-11-27	1,514	1,539	1,492	1,503	82,400	1,503
2023-11-24	1,490	1,520	1,490	1,507	89,600	1,507
2023-11-22	1,481	1,505	1,477	1,483	66,900	1,483
2023-11-21	1,471	1,497	1,462	1,490	114,400	1,490
2023-11-20	1,464	1,490	1,464	1,467	68,700	1,467
2023-11-17	1,452	1,459	1,436	1,454	72,900	1,454
2023-11-16	1,475	1,507	1,450	1,462	112,600	1,462
2023-11-15	1,450	1,477	1,437	1,455	87,800	1,455
2023-11-14	1,408	1,459	1,405	1,436	173,100	1,436
2023-11-13	1,446	1,446	1,387	1,390	121,500	1,390
2023-11-10	1,413	1,433	1,401	1,424	77,100	1,424
2023-11-09	1,427	1,440	1,412	1,432	50,000	1,432
2023-11-08	1,437	1,464	1,417	1,420	100,000	1,420
2023-11-07	1,440	1,440	1,412	1,421	76,400	1,421
2023-11-06	1,414	1,442	1,403	1,442	116,300	1,442
2023-11-02	1,410	1,410	1,392	1,393	66,900	1,393
2023-11-01	1,400	1,400	1,379	1,385	102,500	1,385
2023-10-31	1,392	1,400	1,370	1,385	140,000	1,385
2023-10-30	1,395	1,412	1,381	1,387	277,100	1,387
2023-10-27	1,401	1,422	1,399	1,422	83,100	1,422
2023-10-26	1,420	1,444	1,405	1,411	85,200	1,411
2023-10-25	1,487	1,489	1,431	1,432	114,900	1,432
2023-10-24	1,403	1,462	1,374	1,457	153,600	1,457
2023-10-23	1,410	1,419	1,394	1,399	140,400	1,399
2023-10-20	1,446	1,450	1,428	1,431	132,800	1,431
2023-10-19	1,457	1,475	1,453	1,457	87,900	1,457
2023-10-18	1,472	1,493	1,458	1,487	75,600	1,487
2023-10-17	1,464	1,481	1,447	1,475	79,700	1,475
2023-10-16	1,454	1,477	1,445	1,451	116,000	1,451
2023-10-13	1,523	1,523	1,467	1,467	224,600	1,467
2023-10-12	1,551	1,551	1,522	1,546	127,000	1,546
2023-10-11	1,565	1,586	1,555	1,555	111,400	1,555
2023-10-10	1,535	1,561	1,528	1,561	124,000	1,561
2023-10-06	1,535	1,550	1,508	1,531	90,200	1,531
2023-10-05	1,500	1,546	1,500	1,538	154,600	1,538
2023-10-04	1,505	1,547	1,486	1,497	334,600	1,497
2023-10-03	1,631	1,631	1,566	1,577	220,400	1,577
2023-10-02	1,705	1,705	1,637	1,639	305,200	1,639
2023-09-29	1,699	1,733	1,676	1,688	384,200	1,688
2023-09-28	1,638	1,670	1,630	1,659	247,700	1,659
2023-09-27	1,610	1,680	1,603	1,637	285,800	1,637
2023-09-26	1,600	1,664	1,588	1,630	465,900	1,630
2023-09-25	1,715	1,715	1,630	1,657	1,398,600	1,657
2023-09-22	1,400	1,433	1,396	1,415	168,100	1,415
2023-09-21	1,430	1,430	1,400	1,413	171,400	1,413
2023-09-20	1,438	1,456	1,423	1,424	163,600	1,424
2023-09-19	1,428	1,436	1,407	1,421	149,900	1,421
2023-09-15	1,432	1,442	1,418	1,431	146,700	1,431
2023-09-14	1,438	1,439	1,402	1,407	144,200	1,407
2023-09-13	1,440	1,459	1,437	1,439	110,300	1,439
2023-09-12	1,436	1,450	1,421	1,445	167,200	1,445
2023-09-11	1,487	1,510	1,441	1,443	235,700	1,443
2023-09-08	1,457	1,479	1,446	1,457	167,900	1,457
2023-09-07	1,472	1,488	1,452	1,455	213,100	1,455
2023-09-06	1,478	1,478	1,455	1,461	160,200	1,461
2023-09-05	1,480	1,485	1,456	1,475	189,300	1,475
2023-09-04	1,464	1,497	1,455	1,471	272,800	1,471
2023-09-01	1,406	1,434	1,401	1,434	216,600	1,434
2023-08-31	1,450	1,465	1,426	1,427	260,100	1,427
2023-08-30	1,461	1,465	1,428	1,455	332,400	1,455
2023-08-29	1,405	1,464	1,394	1,452	303,400	1,452
2023-08-28	1,407	1,410	1,378	1,391	243,000	1,391
2023-08-25	1,334	1,414	1,320	1,390	330,400	1,390
2023-08-24	1,357	1,374	1,324	1,343	321,800	1,343
2023-08-23	1,314	1,340	1,301	1,340	295,600	1,340
2023-08-22	1,350	1,355	1,305	1,309	304,800	1,309
2023-08-21	1,346	1,363	1,330	1,345	294,700	1,345
2023-08-18	1,381	1,381	1,292	1,316	602,900	1,316
2023-08-17	1,480	1,480	1,337	1,351	1,285,900	1,351
2023-08-16	1,393	1,393	1,393	1,393	66,900	1,393
2023-08-15	1,793	1,793	1,793	1,793	28,300	1,793
2023-08-14	2,315	2,342	2,291	2,293	114,900	2,293
2023-08-10	2,340	2,344	2,310	2,321	59,400	2,321
2023-08-09	2,352	2,380	2,346	2,348	39,500	2,348
2023-08-08	2,474	2,478	2,370	2,378	73,600	2,378
2023-08-07	2,386	2,450	2,377	2,450	61,700	2,450
2023-08-04	2,352	2,405	2,352	2,397	39,100	2,397
2023-08-03	2,360	2,387	2,358	2,361	48,400	2,361
2023-08-02	2,383	2,394	2,361	2,381	46,200	2,381
2023-08-01	2,371	2,418	2,356	2,378	50,100	2,378
2023-07-31	2,379	2,384	2,335	2,370	86,200	2,370
2023-07-28	2,320	2,353	2,296	2,344	110,500	2,344
2023-07-27	2,335	2,365	2,327	2,358	76,400	2,358
2023-07-26	2,370	2,375	2,342	2,362	59,000	2,362
2023-07-25	2,390	2,396	2,371	2,376	53,300	2,376
2023-07-24	2,407	2,420	2,389	2,394	33,200	2,394
2023-07-21	2,410	2,425	2,384	2,397	58,300	2,397
2023-07-20	2,497	2,497	2,446	2,446	36,100	2,446
2023-07-19	2,486	2,500	2,464	2,500	41,300	2,500
2023-07-18	2,463	2,486	2,447	2,456	39,100	2,456
2023-07-14	2,500	2,500	2,450	2,457	33,300	2,457
2023-07-13	2,403	2,462	2,387	2,456	44,300	2,456
2023-07-12	2,437	2,437	2,388	2,388	40,800	2,388
2023-07-11	2,419	2,461	2,410	2,429	46,000	2,429
2023-07-10	2,401	2,442	2,383	2,420	56,700	2,420
2023-07-07	2,425	2,457	2,402	2,417	69,400	2,417
2023-07-06	2,503	2,505	2,446	2,474	73,900	2,474
2023-07-05	2,548	2,553	2,515	2,538	40,300	2,538
2023-07-04	2,557	2,578	2,531	2,560	60,400	2,560
2023-07-03	2,661	2,675	2,602	2,607	55,700	2,607
2023-06-30	2,605	2,635	2,587	2,633	42,900	2,633
2023-06-29	2,616	2,642	2,592	2,620	36,000	2,620
2023-06-28	2,598	2,617	2,551	2,599	50,500	2,599
2023-06-27	2,520	2,562	2,480	2,559	72,700	2,559
2023-06-26	2,575	2,610	2,529	2,560	65,400	2,560
2023-06-23	2,698	2,698	2,566	2,592	114,000	2,592
2023-06-22	2,635	2,698	2,624	2,624	101,600	2,624
2023-06-21	2,650	2,718	2,634	2,671	110,300	2,671
2023-06-20	2,671	2,686	2,605	2,654	157,800	2,654
2023-06-19	2,561	2,611	2,541	2,582	99,400	2,582
2023-06-16	2,470	2,515	2,427	2,511	85,400	2,511
2023-06-15	2,440	2,483	2,408	2,453	65,900	2,453
2023-06-14	2,464	2,480	2,435	2,440	57,900	2,440
2023-06-13	2,542	2,542	2,433	2,433	79,800	2,433
2023-06-12	2,431	2,517	2,406	2,509	82,200	2,509
2023-06-09	2,432	2,447	2,390	2,396	71,600	2,396
2023-06-08	2,405	2,408	2,350	2,375	114,000	2,375
2023-06-07	2,461	2,520	2,430	2,455	76,600	2,455
2023-06-06	2,468	2,519	2,453	2,455	86,600	2,455
2023-06-05	2,437	2,519	2,414	2,497	122,100	2,497
2023-06-02	2,365	2,397	2,334	2,387	46,200	2,387
2023-06-01	2,370	2,379	2,332	2,350	52,800	2,350
2023-05-31	2,350	2,397	2,336	2,370	61,600	2,370
2023-05-30	2,320	2,384	2,308	2,378	54,500	2,378
2023-05-29	2,300	2,364	2,300	2,340	73,100	2,340
2023-05-26	2,303	2,310	2,251	2,252	57,100	2,252
2023-05-25	2,344	2,351	2,313	2,322	47,400	2,322
2023-05-24	2,322	2,359	2,305	2,356	76,100	2,356
2023-05-23	2,425	2,436	2,339	2,362	95,300	2,362
2023-05-22	2,338	2,415	2,333	2,410	124,300	2,410
2023-05-19	2,318	2,341	2,273	2,337	84,100	2,337
2023-05-18	2,345	2,345	2,284	2,318	86,000	2,318
2023-05-17	2,313	2,370	2,278	2,316	134,800	2,316
2023-05-16	2,304	2,354	2,263	2,302	191,100	2,302
2023-05-15	2,299	2,459	2,229	2,354	587,700	2,354
2023-05-12	2,085	2,114	2,076	2,111	85,300	2,111
2023-05-11	2,099	2,116	2,072	2,086	48,400	2,086
2023-05-10	2,105	2,124	2,095	2,098	63,700	2,098
2023-05-09	2,068	2,109	2,057	2,105	98,900	2,105
2023-05-08	2,048	2,068	2,041	2,051	31,800	2,051
2023-05-02	2,049	2,053	2,032	2,041	25,600	2,041
2023-05-01	2,055	2,055	2,030	2,043	44,500	2,043
2023-04-28	2,044	2,045	2,019	2,037	32,500	2,037
2023-04-27	2,006	2,030	2,001	2,019	31,700	2,019
2023-04-26	1,999	2,017	1,986	2,011	33,900	2,011
2023-04-25	1,999	2,023	1,996	2,010	30,000	2,010
2023-04-24	2,001	2,017	1,996	1,996	19,600	1,996
2023-04-21	2,008	2,010	1,982	2,001	59,400	2,001
2023-04-20	2,014	2,029	2,011	2,016	21,100	2,016
2023-04-19	2,016	2,032	2,006	2,026	29,200	2,026
2023-04-18	2,018	2,036	2,015	2,024	22,000	2,024
2023-04-17	2,046	2,046	2,006	2,018	34,500	2,018
2023-04-14	2,030	2,057	2,030	2,046	32,800	2,046
2023-04-13	2,028	2,038	2,016	2,023	28,000	2,023
2023-04-12	2,000	2,046	1,994	2,045	60,700	2,045
2023-04-11	1,999	2,020	1,991	1,998	42,300	1,998
2023-04-10	2,003	2,015	1,992	2,005	37,100	2,005
2023-04-07	2,011	2,017	1,998	2,006	40,900	2,006
2023-04-06	2,008	2,015	1,992	1,994	31,500	1,994
2023-04-05	2,038	2,038	1,997	2,003	47,500	2,003
2023-04-04	2,068	2,068	2,031	2,041	42,800	2,041
2023-04-03	2,081	2,097	2,059	2,066	47,000	2,066
2023-03-31	2,060	2,096	2,060	2,074	35,000	2,074
2023-03-30	2,099	2,102	2,043	2,058	64,400	2,058
2023-03-29	2,094	2,142	2,073	2,123	83,300	2,123
2023-03-28	2,079	2,092	2,065	2,087	42,800	2,087
2023-03-27	2,066	2,108	2,050	2,080	96,900	2,080
2023-03-24	2,038	2,054	2,011	2,054	52,500	2,054
2023-03-23	2,011	2,038	1,985	2,037	39,900	2,037
2023-03-22	2,004	2,033	2,001	2,016	76,100	2,016
2023-03-20	2,034	2,035	1,973	1,978	55,500	1,978
2023-03-17	1,981	2,026	1,981	2,009	45,700	2,009
2023-03-16	1,946	1,992	1,936	1,973	95,200	1,973
2023-03-15	2,018	2,018	1,982	1,986	73,200	1,986
2023-03-14	2,012	2,020	1,990	1,994	66,000	1,994
2023-03-13	2,021	2,043	2,013	2,039	47,700	2,039
2023-03-10	2,096	2,102	2,063	2,063	59,900	2,063
2023-03-09	2,163	2,163	2,096	2,108	82,600	2,108
2023-03-08	2,130	2,183	2,130	2,163	139,300	2,163
2023-03-07	2,042	2,127	2,042	2,125	142,500	2,125
2023-03-06	2,022	2,026	2,001	2,026	79,100	2,026
2023-03-03	2,003	2,008	1,989	2,002	77,900	2,002
2023-03-02	2,009	2,015	1,968	1,981	108,200	1,981
2023-03-01	2,045	2,049	2,004	2,009	69,200	2,009
2023-02-28	2,020	2,059	2,020	2,041	55,000	2,041
2023-02-27	2,000	2,011	1,989	2,011	56,500	2,011
2023-02-24	2,017	2,018	2,002	2,010	36,200	2,010
2023-02-22	1,998	2,025	1,996	2,023	65,300	2,023
2023-02-21	2,022	2,034	2,001	2,002	80,000	2,002
2023-02-20	2,009	2,021	1,998	2,015	54,400	2,015
2023-02-17	2,030	2,050	2,012	2,017	84,200	2,017
2023-02-16	2,062	2,069	2,031	2,053	115,200	2,053
2023-02-15	2,030	2,076	1,985	2,049	230,000	2,049
2023-02-14	2,165	2,197	2,165	2,172	83,600	2,172
2023-02-13	2,189	2,197	2,161	2,175	59,100	2,175
2023-02-10	2,240	2,258	2,211	2,215	39,000	2,215
2023-02-09	2,226	2,259	2,217	2,255	41,300	2,255
2023-02-08	2,230	2,240	2,207	2,232	30,900	2,232
2023-02-07	2,212	2,229	2,206	2,229	22,500	2,229
2023-02-06	2,228	2,232	2,207	2,212	24,000	2,212
2023-02-03	2,200	2,225	2,200	2,213	34,200	2,213
2023-02-02	2,219	2,244	2,188	2,197	56,300	2,197
2023-02-01	2,201	2,230	2,201	2,207	47,600	2,207
2023-01-31	2,210	2,218	2,187	2,189	37,900	2,189
2023-01-30	2,190	2,214	2,182	2,210	48,600	2,210
2023-01-27	2,189	2,212	2,171	2,171	46,600	2,171
2023-01-26	2,210	2,215	2,190	2,190	35,200	2,190
2023-01-25	2,202	2,225	2,197	2,207	27,100	2,207
2023-01-24	2,228	2,235	2,209	2,221	35,100	2,221
2023-01-23	2,225	2,236	2,202	2,206	36,700	2,206
2023-01-20	2,190	2,191	2,170	2,191	30,800	2,191
2023-01-19	2,203	2,235	2,192	2,197	40,500	2,197
2023-01-18	2,194	2,255	2,188	2,224	42,400	2,224
2023-01-17	2,191	2,220	2,178	2,182	39,900	2,182
2023-01-16	2,207	2,241	2,195	2,198	45,000	2,198
2023-01-13	2,228	2,252	2,217	2,231	32,100	2,231
2023-01-12	2,276	2,294	2,236	2,249	52,900	2,249
2023-01-11	2,252	2,277	2,239	2,275	74,800	2,275
2023-01-10	2,265	2,275	2,239	2,249	76,900	2,249
2023-01-06	2,228	2,248	2,207	2,245	48,200	2,245
2023-01-05	2,216	2,237	2,209	2,235	63,700	2,235
2023-01-04	2,226	2,243	2,204	2,222	78,600	2,222

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

2024年05月
日	月	火	水	木	金	土
« 04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 [2023年度]

3925 (株)ダブルスタンダードの時系列データ [2023年度]