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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,643 | 1,643 | 1,621 | 1,626 | 11,200 |
| 2025/06/12 | 1,641 | 1,655 | 1,637 | 1,643 | 18,300 |
| 2025/06/11 | 1,623 | 1,643 | 1,623 | 1,641 | 11,900 |
| 2025/06/10 | 1,631 | 1,647 | 1,626 | 1,627 | 20,000 |
| 2025/06/09 | 1,630 | 1,639 | 1,621 | 1,631 | 16,300 |
| 2025/06/06 | 1,625 | 1,631 | 1,613 | 1,631 | 19,500 |
| 2025/06/05 | 1,620 | 1,630 | 1,611 | 1,624 | 13,100 |
| 2025/06/04 | 1,600 | 1,627 | 1,600 | 1,614 | 14,700 |
| 2025/06/03 | 1,621 | 1,621 | 1,601 | 1,601 | 23,400 |
| 2025/06/02 | 1,625 | 1,647 | 1,615 | 1,624 | 29,000 |
| 2025/05/30 | 1,579 | 1,631 | 1,578 | 1,623 | 42,500 |
| 2025/05/29 | 1,598 | 1,598 | 1,570 | 1,584 | 20,800 |
| 2025/05/28 | 1,588 | 1,598 | 1,573 | 1,598 | 38,500 |
| 2025/05/27 | 1,542 | 1,583 | 1,541 | 1,577 | 14,600 |
| 2025/05/26 | 1,535 | 1,555 | 1,533 | 1,543 | 17,300 |
| 2025/05/23 | 1,534 | 1,559 | 1,534 | 1,543 | 13,900 |
| 2025/05/22 | 1,518 | 1,549 | 1,514 | 1,534 | 15,800 |
| 2025/05/21 | 1,542 | 1,550 | 1,522 | 1,535 | 24,600 |
| 2025/05/20 | 1,565 | 1,572 | 1,542 | 1,542 | 19,800 |
| 2025/05/19 | 1,553 | 1,578 | 1,553 | 1,565 | 24,900 |
| 2025/05/16 | 1,564 | 1,590 | 1,560 | 1,565 | 23,400 |
| 2025/05/15 | 1,599 | 1,608 | 1,570 | 1,578 | 35,400 |
| 2025/05/14 | 1,553 | 1,621 | 1,531 | 1,613 | 127,700 |
| 2025/05/13 | 1,600 | 1,611 | 1,574 | 1,593 | 50,300 |
| 2025/05/12 | 1,571 | 1,593 | 1,561 | 1,593 | 35,500 |
| 2025/05/09 | 1,537 | 1,563 | 1,537 | 1,557 | 19,600 |
| 2025/05/08 | 1,552 | 1,553 | 1,526 | 1,537 | 16,800 |
| 2025/05/07 | 1,519 | 1,556 | 1,519 | 1,542 | 56,800 |
| 2025/05/02 | 1,490 | 1,495 | 1,459 | 1,474 | 25,100 |
| 2025/05/01 | 1,475 | 1,500 | 1,469 | 1,481 | 36,700 |
| 2025/04/30 | 1,460 | 1,484 | 1,459 | 1,484 | 30,500 |
| 2025/04/28 | 1,472 | 1,485 | 1,460 | 1,460 | 26,600 |
| 2025/04/25 | 1,444 | 1,473 | 1,444 | 1,464 | 18,400 |
| 2025/04/24 | 1,459 | 1,460 | 1,431 | 1,444 | 15,200 |
| 2025/04/23 | 1,447 | 1,455 | 1,430 | 1,446 | 20,700 |
| 2025/04/22 | 1,425 | 1,428 | 1,412 | 1,424 | 17,700 |
| 2025/04/21 | 1,385 | 1,420 | 1,385 | 1,409 | 21,900 |
| 2025/04/18 | 1,380 | 1,398 | 1,376 | 1,393 | 19,700 |
| 2025/04/17 | 1,345 | 1,371 | 1,345 | 1,368 | 8,600 |
| 2025/04/16 | 1,369 | 1,370 | 1,349 | 1,350 | 13,800 |
| 2025/04/15 | 1,379 | 1,383 | 1,370 | 1,370 | 24,100 |
| 2025/04/14 | 1,358 | 1,391 | 1,341 | 1,377 | 30,500 |
| 2025/04/11 | 1,316 | 1,344 | 1,274 | 1,333 | 31,100 |
| 2025/04/10 | 1,364 | 1,383 | 1,341 | 1,345 | 46,200 |
| 2025/04/09 | 1,292 | 1,322 | 1,249 | 1,274 | 56,000 |
| 2025/04/08 | 1,263 | 1,326 | 1,250 | 1,306 | 42,400 |
| 2025/04/07 | 1,190 | 1,248 | 1,174 | 1,203 | 158,600 |
| 2025/04/04 | 1,401 | 1,419 | 1,315 | 1,337 | 110,100 |
| 2025/04/03 | 1,440 | 1,466 | 1,421 | 1,438 | 42,100 |
| 2025/04/02 | 1,488 | 1,488 | 1,462 | 1,470 | 25,800 |
| 2025/04/01 | 1,500 | 1,500 | 1,465 | 1,467 | 36,200 |
| 2025/03/31 | 1,512 | 1,538 | 1,473 | 1,473 | 69,000 |
| 2025/03/28 | 1,517 | 1,580 | 1,510 | 1,525 | 55,000 |
| 2025/03/27 | 1,570 | 1,587 | 1,566 | 1,587 | 45,200 |
| 2025/03/26 | 1,587 | 1,593 | 1,575 | 1,578 | 31,500 |
| 2025/03/25 | 1,584 | 1,588 | 1,569 | 1,587 | 15,800 |
| 2025/03/24 | 1,579 | 1,581 | 1,569 | 1,569 | 17,100 |
| 2025/03/21 | 1,581 | 1,589 | 1,572 | 1,582 | 36,000 |
| 2025/03/19 | 1,580 | 1,592 | 1,576 | 1,588 | 19,100 |
| 2025/03/18 | 1,586 | 1,598 | 1,581 | 1,581 | 22,600 |
| 2025/03/17 | 1,578 | 1,585 | 1,564 | 1,585 | 36,000 |
| 2025/03/14 | 1,555 | 1,569 | 1,546 | 1,569 | 38,100 |
| 2025/03/13 | 1,574 | 1,587 | 1,553 | 1,562 | 44,400 |
| 2025/03/12 | 1,550 | 1,558 | 1,546 | 1,551 | 33,900 |
| 2025/03/11 | 1,585 | 1,585 | 1,545 | 1,553 | 41,000 |
| 2025/03/10 | 1,600 | 1,605 | 1,588 | 1,590 | 19,300 |
| 2025/03/07 | 1,590 | 1,609 | 1,575 | 1,597 | 14,000 |
| 2025/03/06 | 1,618 | 1,622 | 1,604 | 1,604 | 20,500 |
| 2025/03/05 | 1,595 | 1,605 | 1,577 | 1,603 | 14,000 |
| 2025/03/04 | 1,584 | 1,595 | 1,563 | 1,586 | 19,500 |
| 2025/03/03 | 1,613 | 1,614 | 1,591 | 1,593 | 13,900 |
| 2025/02/28 | 1,600 | 1,605 | 1,565 | 1,582 | 48,200 |
| 2025/02/27 | 1,602 | 1,625 | 1,601 | 1,617 | 16,800 |
| 2025/02/26 | 1,602 | 1,608 | 1,588 | 1,602 | 23,900 |
| 2025/02/25 | 1,595 | 1,625 | 1,595 | 1,608 | 21,700 |
| 2025/02/21 | 1,627 | 1,630 | 1,600 | 1,615 | 34,800 |
| 2025/02/20 | 1,650 | 1,650 | 1,623 | 1,630 | 26,700 |
| 2025/02/19 | 1,680 | 1,680 | 1,652 | 1,652 | 32,200 |
| 2025/02/18 | 1,685 | 1,690 | 1,667 | 1,675 | 25,200 |
| 2025/02/17 | 1,710 | 1,720 | 1,674 | 1,685 | 43,600 |
| 2025/02/14 | 1,800 | 1,840 | 1,722 | 1,735 | 80,600 |
| 2025/02/13 | 1,789 | 1,791 | 1,751 | 1,790 | 52,800 |
| 2025/02/12 | 1,777 | 1,800 | 1,761 | 1,789 | 27,100 |
| 2025/02/10 | 1,754 | 1,776 | 1,746 | 1,762 | 38,700 |
| 2025/02/07 | 1,725 | 1,757 | 1,722 | 1,754 | 14,900 |
| 2025/02/06 | 1,756 | 1,759 | 1,736 | 1,736 | 7,700 |
| 2025/02/05 | 1,751 | 1,755 | 1,731 | 1,748 | 11,900 |
| 2025/02/04 | 1,700 | 1,756 | 1,700 | 1,729 | 31,100 |
| 2025/02/03 | 1,717 | 1,717 | 1,682 | 1,682 | 20,800 |
| 2025/01/31 | 1,744 | 1,744 | 1,711 | 1,719 | 10,300 |
| 2025/01/30 | 1,773 | 1,773 | 1,742 | 1,753 | 16,300 |
| 2025/01/29 | 1,745 | 1,786 | 1,719 | 1,765 | 36,600 |
| 2025/01/28 | 1,696 | 1,750 | 1,696 | 1,745 | 33,600 |
| 2025/01/27 | 1,674 | 1,715 | 1,665 | 1,698 | 24,200 |
| 2025/01/24 | 1,670 | 1,685 | 1,664 | 1,671 | 10,400 |
| 2025/01/23 | 1,671 | 1,676 | 1,662 | 1,664 | 11,800 |
| 2025/01/22 | 1,685 | 1,691 | 1,671 | 1,678 | 8,800 |
| 2025/01/21 | 1,670 | 1,678 | 1,655 | 1,672 | 8,100 |
| 2025/01/20 | 1,630 | 1,662 | 1,630 | 1,661 | 9,400 |
| 2025/01/17 | 1,622 | 1,629 | 1,610 | 1,620 | 12,700 |
| 2025/01/16 | 1,654 | 1,654 | 1,622 | 1,622 | 15,000 |
| 2025/01/15 | 1,646 | 1,663 | 1,634 | 1,637 | 11,700 |
| 2025/01/14 | 1,682 | 1,699 | 1,643 | 1,646 | 33,700 |
| 2025/01/10 | 1,672 | 1,702 | 1,672 | 1,700 | 25,100 |
| 2025/01/09 | 1,699 | 1,699 | 1,671 | 1,681 | 19,400 |
| 2025/01/08 | 1,710 | 1,724 | 1,682 | 1,693 | 26,800 |
| 2025/01/07 | 1,707 | 1,710 | 1,688 | 1,710 | 37,900 |
| 2025/01/06 | 1,736 | 1,736 | 1,677 | 1,677 | 81,100 |
| 2024/12/30 | 1,677 | 1,762 | 1,666 | 1,743 | 201,100 |
| 2024/12/27 | 1,578 | 1,592 | 1,578 | 1,591 | 25,600 |
| 2024/12/26 | 1,552 | 1,575 | 1,549 | 1,569 | 24,000 |
| 2024/12/25 | 1,546 | 1,549 | 1,533 | 1,549 | 37,400 |
| 2024/12/24 | 1,565 | 1,565 | 1,551 | 1,551 | 18,000 |
| 2024/12/23 | 1,572 | 1,576 | 1,560 | 1,568 | 29,100 |
| 2024/12/20 | 1,573 | 1,589 | 1,571 | 1,571 | 19,800 |
| 2024/12/19 | 1,569 | 1,589 | 1,563 | 1,580 | 20,000 |
| 2024/12/18 | 1,604 | 1,611 | 1,591 | 1,592 | 21,000 |
| 2024/12/17 | 1,641 | 1,641 | 1,610 | 1,619 | 11,800 |
| 2024/12/16 | 1,647 | 1,647 | 1,630 | 1,630 | 6,600 |
| 2024/12/13 | 1,637 | 1,653 | 1,625 | 1,652 | 23,900 |
| 2024/12/12 | 1,618 | 1,640 | 1,611 | 1,637 | 24,600 |
| 2024/12/11 | 1,626 | 1,626 | 1,586 | 1,606 | 37,200 |
| 2024/12/10 | 1,655 | 1,657 | 1,631 | 1,634 | 20,700 |
| 2024/12/09 | 1,649 | 1,673 | 1,647 | 1,662 | 27,600 |
| 2024/12/06 | 1,628 | 1,643 | 1,610 | 1,633 | 19,300 |
| 2024/12/05 | 1,653 | 1,654 | 1,629 | 1,638 | 20,800 |
| 2024/12/04 | 1,683 | 1,688 | 1,654 | 1,654 | 11,100 |
| 2024/12/03 | 1,675 | 1,691 | 1,673 | 1,690 | 29,100 |
| 2024/12/02 | 1,682 | 1,683 | 1,661 | 1,674 | 27,100 |
| 2024/11/29 | 1,631 | 1,675 | 1,628 | 1,666 | 39,300 |
| 2024/11/28 | 1,604 | 1,635 | 1,604 | 1,631 | 24,400 |
| 2024/11/27 | 1,630 | 1,630 | 1,590 | 1,614 | 14,800 |
| 2024/11/26 | 1,589 | 1,619 | 1,588 | 1,619 | 22,500 |
| 2024/11/25 | 1,600 | 1,603 | 1,585 | 1,589 | 21,700 |
| 2024/11/22 | 1,572 | 1,592 | 1,568 | 1,590 | 15,000 |
| 2024/11/21 | 1,575 | 1,586 | 1,567 | 1,567 | 10,400 |
| 2024/11/20 | 1,584 | 1,588 | 1,568 | 1,577 | 13,400 |
| 2024/11/19 | 1,576 | 1,595 | 1,576 | 1,577 | 19,700 |
| 2024/11/18 | 1,560 | 1,589 | 1,560 | 1,576 | 18,200 |
| 2024/11/15 | 1,552 | 1,582 | 1,542 | 1,575 | 19,100 |
| 2024/11/14 | 1,629 | 1,634 | 1,568 | 1,568 | 49,300 |
| 2024/11/13 | 1,635 | 1,653 | 1,528 | 1,560 | 138,400 |
| 2024/11/12 | 1,641 | 1,657 | 1,630 | 1,630 | 13,400 |
| 2024/11/11 | 1,622 | 1,644 | 1,621 | 1,637 | 8,300 |
| 2024/11/08 | 1,635 | 1,640 | 1,622 | 1,622 | 10,900 |
| 2024/11/07 | 1,616 | 1,639 | 1,604 | 1,618 | 23,800 |
| 2024/11/06 | 1,613 | 1,615 | 1,588 | 1,608 | 20,500 |
| 2024/11/05 | 1,590 | 1,613 | 1,572 | 1,613 | 14,500 |
| 2024/11/01 | 1,601 | 1,611 | 1,578 | 1,578 | 22,100 |
| 2024/10/31 | 1,640 | 1,640 | 1,607 | 1,619 | 25,900 |
| 2024/10/30 | 1,641 | 1,653 | 1,626 | 1,633 | 79,100 |
| 2024/10/29 | 1,602 | 1,630 | 1,589 | 1,626 | 9,100 |
| 2024/10/28 | 1,569 | 1,615 | 1,564 | 1,602 | 17,500 |
| 2024/10/25 | 1,600 | 1,604 | 1,574 | 1,575 | 22,000 |
| 2024/10/24 | 1,601 | 1,617 | 1,585 | 1,617 | 19,100 |
| 2024/10/23 | 1,648 | 1,648 | 1,606 | 1,606 | 15,800 |
| 2024/10/22 | 1,727 | 1,727 | 1,638 | 1,638 | 24,200 |
| 2024/10/21 | 1,682 | 1,729 | 1,682 | 1,715 | 20,400 |
| 2024/10/18 | 1,690 | 1,698 | 1,681 | 1,682 | 9,600 |
| 2024/10/17 | 1,688 | 1,700 | 1,671 | 1,690 | 21,300 |
| 2024/10/16 | 1,678 | 1,712 | 1,673 | 1,691 | 20,700 |
| 2024/10/15 | 1,742 | 1,750 | 1,701 | 1,701 | 30,400 |
| 2024/10/11 | 1,722 | 1,733 | 1,711 | 1,722 | 23,000 |
| 2024/10/10 | 1,700 | 1,729 | 1,690 | 1,716 | 57,300 |
| 2024/10/09 | 1,700 | 1,744 | 1,691 | 1,697 | 78,500 |
| 2024/10/08 | 1,632 | 1,662 | 1,629 | 1,642 | 34,100 |
| 2024/10/07 | 1,649 | 1,670 | 1,636 | 1,645 | 34,900 |
| 2024/10/04 | 1,628 | 1,639 | 1,618 | 1,629 | 25,000 |
| 2024/10/03 | 1,612 | 1,638 | 1,603 | 1,628 | 37,700 |
| 2024/10/02 | 1,580 | 1,610 | 1,573 | 1,588 | 41,100 |
| 2024/10/01 | 1,560 | 1,603 | 1,560 | 1,585 | 26,400 |
| 2024/09/30 | 1,550 | 1,590 | 1,548 | 1,555 | 35,300 |
| 2024/09/27 | 1,588 | 1,590 | 1,567 | 1,581 | 34,800 |
| 2024/09/26 | 1,549 | 1,581 | 1,549 | 1,581 | 42,500 |
| 2024/09/25 | 1,548 | 1,563 | 1,540 | 1,549 | 23,600 |
| 2024/09/24 | 1,543 | 1,545 | 1,531 | 1,535 | 25,200 |
| 2024/09/20 | 1,525 | 1,531 | 1,515 | 1,515 | 37,300 |
| 2024/09/19 | 1,494 | 1,517 | 1,494 | 1,504 | 22,700 |
| 2024/09/18 | 1,487 | 1,503 | 1,471 | 1,489 | 17,800 |
| 2024/09/17 | 1,481 | 1,491 | 1,462 | 1,477 | 24,200 |
| 2024/09/13 | 1,494 | 1,503 | 1,477 | 1,479 | 22,700 |
| 2024/09/12 | 1,484 | 1,514 | 1,483 | 1,503 | 24,800 |
| 2024/09/11 | 1,508 | 1,508 | 1,455 | 1,465 | 38,700 |
| 2024/09/10 | 1,506 | 1,528 | 1,505 | 1,514 | 14,000 |
| 2024/09/09 | 1,492 | 1,508 | 1,473 | 1,502 | 26,500 |
| 2024/09/06 | 1,534 | 1,544 | 1,501 | 1,506 | 47,000 |
| 2024/09/05 | 1,543 | 1,572 | 1,522 | 1,537 | 36,000 |
| 2024/09/04 | 1,572 | 1,589 | 1,531 | 1,543 | 71,500 |
| 2024/09/03 | 1,580 | 1,637 | 1,580 | 1,636 | 50,300 |
| 2024/09/02 | 1,617 | 1,620 | 1,574 | 1,576 | 30,800 |
| 2024/08/30 | 1,594 | 1,609 | 1,594 | 1,609 | 19,200 |
| 2024/08/29 | 1,582 | 1,614 | 1,580 | 1,600 | 23,800 |
| 2024/08/28 | 1,601 | 1,601 | 1,568 | 1,591 | 28,600 |
| 2024/08/27 | 1,606 | 1,610 | 1,598 | 1,605 | 15,700 |
| 2024/08/26 | 1,591 | 1,614 | 1,591 | 1,606 | 30,800 |
| 2024/08/23 | 1,600 | 1,604 | 1,584 | 1,595 | 13,500 |
| 2024/08/22 | 1,599 | 1,616 | 1,575 | 1,600 | 23,600 |
| 2024/08/21 | 1,577 | 1,610 | 1,566 | 1,587 | 25,700 |
| 2024/08/20 | 1,553 | 1,587 | 1,550 | 1,573 | 42,800 |
| 2024/08/19 | 1,585 | 1,585 | 1,531 | 1,531 | 51,600 |