日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダブルスタンダード(3925)の株価時系列情報

ダブルスタンダード(3925)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,815 1,847 1,804 1,830 66,400
2024/03/27 1,896 1,903 1,836 1,842 111,600
2024/03/26 1,910 1,928 1,878 1,894 63,400
2024/03/25 1,924 1,940 1,905 1,916 66,600
2024/03/22 1,909 1,942 1,901 1,925 94,800
2024/03/21 1,924 1,928 1,882 1,900 72,600
2024/03/19 1,883 1,900 1,865 1,890 54,300
2024/03/18 1,867 1,884 1,842 1,880 63,100
2024/03/15 1,849 1,854 1,824 1,842 73,100
2024/03/14 1,869 1,878 1,837 1,849 50,900
2024/03/13 1,905 1,930 1,861 1,875 84,700
2024/03/12 1,785 1,883 1,784 1,881 91,500
2024/03/11 1,848 1,871 1,800 1,810 156,900
2024/03/08 1,909 1,970 1,906 1,914 178,900
2024/03/07 1,902 1,909 1,843 1,903 130,100
2024/03/06 1,812 1,870 1,807 1,862 116,900
2024/03/05 1,815 1,823 1,761 1,818 123,400
2024/03/04 1,828 1,881 1,821 1,832 103,500
2024/03/01 1,863 1,891 1,828 1,844 126,900
2024/02/29 1,873 1,890 1,860 1,876 59,600
2024/02/28 1,898 1,927 1,885 1,897 70,400
2024/02/27 1,937 1,937 1,855 1,883 133,300
2024/02/26 1,890 1,960 1,866 1,921 174,000
2024/02/22 1,879 1,893 1,836 1,873 129,500
2024/02/21 1,832 1,860 1,806 1,839 102,900
2024/02/20 1,900 1,900 1,839 1,856 138,500
2024/02/19 1,850 1,912 1,816 1,901 207,100
2024/02/16 1,784 1,849 1,738 1,843 213,300
2024/02/15 1,689 1,818 1,689 1,809 317,100
2024/02/14 1,694 1,733 1,635 1,685 330,700
2024/02/13 1,697 1,697 1,633 1,654 131,300
2024/02/09 1,653 1,698 1,648 1,673 151,000
2024/02/08 1,640 1,655 1,628 1,641 71,200
2024/02/07 1,645 1,651 1,632 1,642 44,400
2024/02/06 1,669 1,669 1,635 1,645 61,800
2024/02/05 1,648 1,664 1,637 1,663 85,100
2024/02/02 1,614 1,642 1,613 1,628 48,800
2024/02/01 1,618 1,630 1,593 1,614 94,500
2024/01/31 1,628 1,642 1,613 1,642 49,100
2024/01/30 1,640 1,662 1,629 1,633 56,200
2024/01/29 1,652 1,655 1,635 1,635 69,200
2024/01/26 1,664 1,676 1,645 1,647 90,500
2024/01/25 1,660 1,682 1,642 1,679 138,400
2024/01/24 1,616 1,669 1,612 1,652 240,600
2024/01/23 1,615 1,622 1,582 1,588 74,700
2024/01/22 1,575 1,598 1,562 1,593 85,300
2024/01/19 1,543 1,571 1,539 1,550 50,900
2024/01/18 1,560 1,569 1,527 1,540 124,000
2024/01/17 1,590 1,596 1,562 1,570 98,600
2024/01/16 1,613 1,620 1,575 1,582 72,600
2024/01/15 1,600 1,611 1,582 1,603 71,500
2024/01/12 1,601 1,613 1,573 1,587 86,900
2024/01/11 1,620 1,621 1,590 1,606 107,800
2024/01/10 1,636 1,637 1,613 1,617 82,800
2024/01/09 1,600 1,629 1,590 1,611 91,000
2024/01/05 1,618 1,618 1,577 1,577 83,100
2024/01/04 1,565 1,616 1,547 1,608 130,700
2023/12/29 1,559 1,572 1,539 1,567 103,200
2023/12/28 1,550 1,555 1,515 1,555 103,200
2023/12/27 1,463 1,521 1,463 1,521 109,800
2023/12/26 1,458 1,479 1,453 1,455 54,500
2023/12/25 1,475 1,495 1,461 1,462 51,100
2023/12/22 1,478 1,491 1,458 1,474 71,300
2023/12/21 1,452 1,485 1,452 1,469 61,600
2023/12/20 1,480 1,498 1,470 1,481 68,700
2023/12/19 1,434 1,480 1,434 1,480 72,200
2023/12/18 1,420 1,436 1,415 1,434 81,900
2023/12/15 1,420 1,444 1,418 1,438 60,600
2023/12/14 1,455 1,467 1,408 1,411 68,200
2023/12/13 1,472 1,477 1,423 1,438 112,000
2023/12/12 1,506 1,511 1,450 1,467 126,200
2023/12/11 1,473 1,505 1,473 1,505 84,400
2023/12/08 1,480 1,499 1,468 1,472 107,900
2023/12/07 1,501 1,526 1,493 1,498 94,800
2023/12/06 1,478 1,516 1,478 1,516 71,500
2023/12/05 1,511 1,521 1,475 1,475 80,200
2023/12/04 1,479 1,525 1,479 1,516 87,700
2023/12/01 1,496 1,496 1,466 1,479 75,700
2023/11/30 1,518 1,518 1,486 1,504 51,200
2023/11/29 1,488 1,513 1,480 1,488 79,400
2023/11/28 1,498 1,505 1,482 1,490 63,700
2023/11/27 1,514 1,539 1,492 1,503 82,400
2023/11/24 1,490 1,520 1,490 1,507 89,600
2023/11/22 1,481 1,505 1,477 1,483 66,900
2023/11/21 1,471 1,497 1,462 1,490 114,400
2023/11/20 1,464 1,490 1,464 1,467 68,700
2023/11/17 1,452 1,459 1,436 1,454 72,900
2023/11/16 1,475 1,507 1,450 1,462 112,600
2023/11/15 1,450 1,477 1,437 1,455 87,800
2023/11/14 1,408 1,459 1,405 1,436 173,100
2023/11/13 1,446 1,446 1,387 1,390 121,500
2023/11/10 1,413 1,433 1,401 1,424 77,100
2023/11/09 1,427 1,440 1,412 1,432 50,000
2023/11/08 1,437 1,464 1,417 1,420 100,000
2023/11/07 1,440 1,440 1,412 1,421 76,400
2023/11/06 1,414 1,442 1,403 1,442 116,300
2023/11/02 1,410 1,410 1,392 1,393 66,900
2023/11/01 1,400 1,400 1,379 1,385 102,500
2023/10/31 1,392 1,400 1,370 1,385 140,000
2023/10/30 1,395 1,412 1,381 1,387 277,100
2023/10/27 1,401 1,422 1,399 1,422 83,100
2023/10/26 1,420 1,444 1,405 1,411 85,200
2023/10/25 1,487 1,489 1,431 1,432 114,900
2023/10/24 1,403 1,462 1,374 1,457 153,600
2023/10/23 1,410 1,419 1,394 1,399 140,400
2023/10/20 1,446 1,450 1,428 1,431 132,800
2023/10/19 1,457 1,475 1,453 1,457 87,900
2023/10/18 1,472 1,493 1,458 1,487 75,600
2023/10/17 1,464 1,481 1,447 1,475 79,700
2023/10/16 1,454 1,477 1,445 1,451 116,000
2023/10/13 1,523 1,523 1,467 1,467 224,600
2023/10/12 1,551 1,551 1,522 1,546 127,000
2023/10/11 1,565 1,586 1,555 1,555 111,400
2023/10/10 1,535 1,561 1,528 1,561 124,000
2023/10/06 1,535 1,550 1,508 1,531 90,200
2023/10/05 1,500 1,546 1,500 1,538 154,600
2023/10/04 1,505 1,547 1,486 1,497 334,600
2023/10/03 1,631 1,631 1,566 1,577 220,400
2023/10/02 1,705 1,705 1,637 1,639 305,200
2023/09/29 1,699 1,733 1,676 1,688 384,200
2023/09/28 1,638 1,670 1,630 1,659 247,700
2023/09/27 1,610 1,680 1,603 1,637 285,800
2023/09/26 1,600 1,664 1,588 1,630 465,900
2023/09/25 1,715 1,715 1,630 1,657 1,398,600
2023/09/22 1,400 1,433 1,396 1,415 168,100
2023/09/21 1,430 1,430 1,400 1,413 171,400
2023/09/20 1,438 1,456 1,423 1,424 163,600
2023/09/19 1,428 1,436 1,407 1,421 149,900
2023/09/15 1,432 1,442 1,418 1,431 146,700
2023/09/14 1,438 1,439 1,402 1,407 144,200
2023/09/13 1,440 1,459 1,437 1,439 110,300
2023/09/12 1,436 1,450 1,421 1,445 167,200
2023/09/11 1,487 1,510 1,441 1,443 235,700
2023/09/08 1,457 1,479 1,446 1,457 167,900
2023/09/07 1,472 1,488 1,452 1,455 213,100
2023/09/06 1,478 1,478 1,455 1,461 160,200
2023/09/05 1,480 1,485 1,456 1,475 189,300
2023/09/04 1,464 1,497 1,455 1,471 272,800
2023/09/01 1,406 1,434 1,401 1,434 216,600
2023/08/31 1,450 1,465 1,426 1,427 260,100
2023/08/30 1,461 1,465 1,428 1,455 332,400
2023/08/29 1,405 1,464 1,394 1,452 303,400
2023/08/28 1,407 1,410 1,378 1,391 243,000
2023/08/25 1,334 1,414 1,320 1,390 330,400
2023/08/24 1,357 1,374 1,324 1,343 321,800
2023/08/23 1,314 1,340 1,301 1,340 295,600
2023/08/22 1,350 1,355 1,305 1,309 304,800
2023/08/21 1,346 1,363 1,330 1,345 294,700
2023/08/18 1,381 1,381 1,292 1,316 602,900
2023/08/17 1,480 1,480 1,337 1,351 1,285,900
2023/08/16 1,393 1,393 1,393 1,393 66,900
2023/08/15 1,793 1,793 1,793 1,793 28,300
2023/08/14 2,315 2,342 2,291 2,293 114,900
2023/08/10 2,340 2,344 2,310 2,321 59,400
2023/08/09 2,352 2,380 2,346 2,348 39,500
2023/08/08 2,474 2,478 2,370 2,378 73,600
2023/08/07 2,386 2,450 2,377 2,450 61,700
2023/08/04 2,352 2,405 2,352 2,397 39,100
2023/08/03 2,360 2,387 2,358 2,361 48,400
2023/08/02 2,383 2,394 2,361 2,381 46,200
2023/08/01 2,371 2,418 2,356 2,378 50,100
2023/07/31 2,379 2,384 2,335 2,370 86,200
2023/07/28 2,320 2,353 2,296 2,344 110,500
2023/07/27 2,335 2,365 2,327 2,358 76,400
2023/07/26 2,370 2,375 2,342 2,362 59,000
2023/07/25 2,390 2,396 2,371 2,376 53,300
2023/07/24 2,407 2,420 2,389 2,394 33,200
2023/07/21 2,410 2,425 2,384 2,397 58,300
2023/07/20 2,497 2,497 2,446 2,446 36,100
2023/07/19 2,486 2,500 2,464 2,500 41,300
2023/07/18 2,463 2,486 2,447 2,456 39,100
2023/07/14 2,500 2,500 2,450 2,457 33,300
2023/07/13 2,403 2,462 2,387 2,456 44,300
2023/07/12 2,437 2,437 2,388 2,388 40,800
2023/07/11 2,419 2,461 2,410 2,429 46,000
2023/07/10 2,401 2,442 2,383 2,420 56,700
2023/07/07 2,425 2,457 2,402 2,417 69,400
2023/07/06 2,503 2,505 2,446 2,474 73,900
2023/07/05 2,548 2,553 2,515 2,538 40,300
2023/07/04 2,557 2,578 2,531 2,560 60,400
2023/07/03 2,661 2,675 2,602 2,607 55,700
2023/06/30 2,605 2,635 2,587 2,633 42,900
2023/06/29 2,616 2,642 2,592 2,620 36,000
2023/06/28 2,598 2,617 2,551 2,599 50,500
2023/06/27 2,520 2,562 2,480 2,559 72,700
2023/06/26 2,575 2,610 2,529 2,560 65,400
2023/06/23 2,698 2,698 2,566 2,592 114,000
2023/06/22 2,635 2,698 2,624 2,624 101,600
2023/06/21 2,650 2,718 2,634 2,671 110,300
2023/06/20 2,671 2,686 2,605 2,654 157,800
2023/06/19 2,561 2,611 2,541 2,582 99,400
2023/06/16 2,470 2,515 2,427 2,511 85,400
2023/06/15 2,440 2,483 2,408 2,453 65,900
2023/06/14 2,464 2,480 2,435 2,440 57,900
2023/06/13 2,542 2,542 2,433 2,433 79,800
2023/06/12 2,431 2,517 2,406 2,509 82,200
2023/06/09 2,432 2,447 2,390 2,396 71,600
2023/06/08 2,405 2,408 2,350 2,375 114,000
2023/06/07 2,461 2,520 2,430 2,455 76,600
2023/06/06 2,468 2,519 2,453 2,455 86,600

このページの先頭へ