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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,699 | 1,748 | 1,694 | 1,748 | 38,800 |
| 2024/04/25 | 1,738 | 1,738 | 1,695 | 1,695 | 33,100 |
| 2024/04/24 | 1,718 | 1,748 | 1,715 | 1,732 | 50,400 |
| 2024/04/23 | 1,722 | 1,741 | 1,704 | 1,706 | 32,000 |
| 2024/04/22 | 1,687 | 1,733 | 1,687 | 1,726 | 36,000 |
| 2024/04/19 | 1,734 | 1,743 | 1,666 | 1,687 | 58,100 |
| 2024/04/18 | 1,703 | 1,744 | 1,698 | 1,734 | 43,800 |
| 2024/04/17 | 1,740 | 1,759 | 1,706 | 1,725 | 43,600 |
| 2024/04/16 | 1,756 | 1,763 | 1,733 | 1,733 | 42,000 |
| 2024/04/15 | 1,799 | 1,803 | 1,765 | 1,776 | 42,200 |
| 2024/04/12 | 1,785 | 1,811 | 1,781 | 1,808 | 46,000 |
| 2024/04/11 | 1,768 | 1,794 | 1,757 | 1,793 | 30,600 |
| 2024/04/10 | 1,785 | 1,818 | 1,781 | 1,786 | 47,300 |
| 2024/04/09 | 1,765 | 1,776 | 1,744 | 1,772 | 37,900 |
| 2024/04/08 | 1,725 | 1,742 | 1,716 | 1,742 | 36,500 |
| 2024/04/05 | 1,700 | 1,735 | 1,698 | 1,716 | 66,000 |
| 2024/04/04 | 1,746 | 1,746 | 1,708 | 1,722 | 37,600 |
| 2024/04/03 | 1,710 | 1,746 | 1,690 | 1,720 | 75,600 |
| 2024/04/02 | 1,821 | 1,821 | 1,747 | 1,750 | 83,500 |
| 2024/04/01 | 1,861 | 1,876 | 1,817 | 1,821 | 63,000 |
| 2024/03/29 | 1,820 | 1,864 | 1,817 | 1,864 | 61,500 |
| 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 |