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 |
|---|---|---|---|---|---|
| 2026/07/06 | 1,228 | 1,228 | 1,211 | 1,213 | 30,800 |
| 2026/07/03 | 1,195 | 1,213 | 1,194 | 1,213 | 43,900 |
| 2026/07/02 | 1,176 | 1,198 | 1,176 | 1,195 | 44,000 |
| 2026/07/01 | 1,180 | 1,187 | 1,169 | 1,169 | 27,400 |
| 2026/06/30 | 1,190 | 1,190 | 1,176 | 1,183 | 35,500 |
| 2026/06/29 | 1,157 | 1,193 | 1,157 | 1,180 | 55,900 |
| 2026/06/26 | 1,148 | 1,153 | 1,143 | 1,151 | 48,300 |
| 2026/06/25 | 1,161 | 1,164 | 1,140 | 1,149 | 205,300 |
| 2026/06/24 | 1,165 | 1,175 | 1,162 | 1,162 | 32,900 |
| 2026/06/23 | 1,166 | 1,170 | 1,159 | 1,165 | 114,800 |
| 2026/06/22 | 1,171 | 1,190 | 1,166 | 1,167 | 41,800 |
| 2026/06/19 | 1,194 | 1,194 | 1,166 | 1,169 | 42,600 |
| 2026/06/18 | 1,189 | 1,198 | 1,178 | 1,185 | 35,800 |
| 2026/06/17 | 1,164 | 1,197 | 1,164 | 1,178 | 49,400 |
| 2026/06/16 | 1,183 | 1,183 | 1,163 | 1,164 | 35,100 |
| 2026/06/15 | 1,188 | 1,195 | 1,179 | 1,186 | 35,700 |
| 2026/06/12 | 1,165 | 1,170 | 1,156 | 1,170 | 47,200 |
| 2026/06/11 | 1,172 | 1,173 | 1,159 | 1,165 | 55,400 |
| 2026/06/10 | 1,170 | 1,184 | 1,168 | 1,171 | 36,000 |
| 2026/06/09 | 1,169 | 1,180 | 1,165 | 1,168 | 36,700 |
| 2026/06/08 | 1,175 | 1,184 | 1,162 | 1,168 | 47,400 |
| 2026/06/05 | 1,169 | 1,202 | 1,169 | 1,184 | 43,300 |
| 2026/06/04 | 1,173 | 1,175 | 1,161 | 1,162 | 42,900 |
| 2026/06/03 | 1,186 | 1,192 | 1,159 | 1,188 | 64,900 |
| 2026/06/02 | 1,177 | 1,189 | 1,168 | 1,184 | 106,800 |
| 2026/06/01 | 1,200 | 1,200 | 1,175 | 1,177 | 42,800 |
| 2026/05/29 | 1,190 | 1,218 | 1,190 | 1,200 | 85,700 |
| 2026/05/28 | 1,181 | 1,191 | 1,172 | 1,180 | 49,000 |
| 2026/05/27 | 1,185 | 1,189 | 1,178 | 1,189 | 69,400 |
| 2026/05/26 | 1,188 | 1,197 | 1,185 | 1,185 | 32,500 |
| 2026/05/25 | 1,203 | 1,206 | 1,181 | 1,186 | 72,100 |
| 2026/05/22 | 1,210 | 1,215 | 1,189 | 1,193 | 38,700 |
| 2026/05/21 | 1,212 | 1,230 | 1,204 | 1,207 | 32,200 |
| 2026/05/20 | 1,230 | 1,230 | 1,200 | 1,208 | 41,600 |
| 2026/05/19 | 1,190 | 1,234 | 1,190 | 1,233 | 105,000 |
| 2026/05/18 | 1,210 | 1,210 | 1,166 | 1,182 | 143,600 |
| 2026/05/15 | 1,242 | 1,252 | 1,191 | 1,204 | 158,300 |
| 2026/05/14 | 1,300 | 1,300 | 1,236 | 1,243 | 229,700 |
| 2026/05/13 | 1,397 | 1,397 | 1,378 | 1,390 | 58,900 |
| 2026/05/12 | 1,375 | 1,393 | 1,372 | 1,393 | 29,400 |
| 2026/05/11 | 1,367 | 1,385 | 1,365 | 1,374 | 29,600 |
| 2026/05/08 | 1,350 | 1,367 | 1,345 | 1,355 | 55,400 |
| 2026/05/07 | 1,350 | 1,354 | 1,343 | 1,344 | 21,300 |
| 2026/05/01 | 1,348 | 1,351 | 1,342 | 1,347 | 39,900 |
| 2026/04/30 | 1,369 | 1,369 | 1,349 | 1,350 | 45,800 |
| 2026/04/28 | 1,363 | 1,372 | 1,357 | 1,372 | 21,700 |
| 2026/04/27 | 1,367 | 1,369 | 1,355 | 1,357 | 50,600 |
| 2026/04/24 | 1,376 | 1,381 | 1,362 | 1,362 | 28,100 |
| 2026/04/23 | 1,397 | 1,397 | 1,374 | 1,378 | 27,200 |
| 2026/04/22 | 1,395 | 1,397 | 1,378 | 1,389 | 39,300 |
| 2026/04/21 | 1,401 | 1,406 | 1,392 | 1,395 | 24,900 |
| 2026/04/20 | 1,406 | 1,411 | 1,394 | 1,402 | 45,300 |
| 2026/04/17 | 1,399 | 1,409 | 1,398 | 1,398 | 26,800 |
| 2026/04/16 | 1,419 | 1,426 | 1,394 | 1,397 | 28,200 |
| 2026/04/15 | 1,414 | 1,415 | 1,395 | 1,404 | 28,400 |
| 2026/04/14 | 1,401 | 1,404 | 1,390 | 1,397 | 31,400 |
| 2026/04/13 | 1,385 | 1,392 | 1,376 | 1,392 | 33,100 |
| 2026/04/10 | 1,409 | 1,415 | 1,384 | 1,394 | 99,500 |
| 2026/04/09 | 1,419 | 1,424 | 1,401 | 1,401 | 52,700 |
| 2026/04/08 | 1,419 | 1,435 | 1,417 | 1,418 | 36,300 |
| 2026/04/07 | 1,420 | 1,429 | 1,411 | 1,417 | 20,500 |
| 2026/04/06 | 1,410 | 1,418 | 1,406 | 1,410 | 20,300 |
| 2026/04/03 | 1,405 | 1,418 | 1,400 | 1,404 | 23,500 |
| 2026/03/27 | 1,465 | 1,483 | 1,453 | 1,475 | 61,500 |
| 2026/03/26 | 1,470 | 1,473 | 1,449 | 1,453 | 52,100 |
| 2026/03/25 | 1,450 | 1,470 | 1,450 | 1,464 | 41,000 |
| 2026/03/24 | 1,446 | 1,449 | 1,436 | 1,447 | 34,000 |
| 2026/03/23 | 1,457 | 1,457 | 1,413 | 1,414 | 78,500 |
| 2026/03/19 | 1,475 | 1,477 | 1,453 | 1,453 | 40,200 |
| 2026/03/18 | 1,470 | 1,486 | 1,467 | 1,486 | 37,500 |
| 2026/03/17 | 1,473 | 1,473 | 1,456 | 1,456 | 28,300 |
| 2026/03/16 | 1,470 | 1,475 | 1,458 | 1,461 | 35,100 |
| 2026/03/13 | 1,466 | 1,474 | 1,462 | 1,464 | 28,700 |
| 2026/03/12 | 1,500 | 1,500 | 1,468 | 1,473 | 45,600 |
| 2026/03/11 | 1,508 | 1,512 | 1,497 | 1,497 | 48,800 |
| 2026/03/10 | 1,500 | 1,507 | 1,488 | 1,504 | 39,600 |
| 2026/03/09 | 1,465 | 1,492 | 1,456 | 1,481 | 113,400 |
| 2026/03/06 | 1,515 | 1,521 | 1,499 | 1,512 | 41,100 |
| 2026/03/05 | 1,514 | 1,525 | 1,503 | 1,504 | 39,500 |
| 2026/03/04 | 1,455 | 1,500 | 1,434 | 1,476 | 157,500 |
| 2026/03/03 | 1,511 | 1,511 | 1,477 | 1,477 | 76,200 |
| 2026/03/02 | 1,506 | 1,523 | 1,491 | 1,512 | 69,900 |
| 2026/02/27 | 1,510 | 1,532 | 1,505 | 1,521 | 72,400 |
| 2026/02/26 | 1,497 | 1,512 | 1,487 | 1,493 | 65,900 |
| 2026/02/25 | 1,463 | 1,499 | 1,457 | 1,494 | 49,800 |
| 2026/02/24 | 1,452 | 1,481 | 1,437 | 1,462 | 134,900 |
| 2026/02/20 | 1,455 | 1,457 | 1,441 | 1,442 | 43,900 |
| 2026/02/19 | 1,450 | 1,458 | 1,432 | 1,455 | 49,000 |
| 2026/02/18 | 1,454 | 1,455 | 1,432 | 1,447 | 71,100 |
| 2026/02/17 | 1,400 | 1,438 | 1,379 | 1,432 | 141,700 |
| 2026/02/16 | 1,450 | 1,451 | 1,360 | 1,399 | 651,300 |
| 2026/02/13 | 1,604 | 1,618 | 1,558 | 1,560 | 82,700 |
| 2026/02/12 | 1,626 | 1,626 | 1,605 | 1,605 | 36,900 |
| 2026/02/10 | 1,592 | 1,621 | 1,588 | 1,616 | 28,300 |
| 2026/02/09 | 1,618 | 1,623 | 1,562 | 1,583 | 167,200 |
| 2026/02/06 | 1,640 | 1,640 | 1,586 | 1,592 | 100,500 |
| 2026/02/05 | 1,639 | 1,657 | 1,635 | 1,645 | 41,400 |
| 2026/02/04 | 1,673 | 1,680 | 1,639 | 1,645 | 56,000 |
| 2026/02/03 | 1,697 | 1,697 | 1,680 | 1,680 | 24,700 |
| 2026/02/02 | 1,710 | 1,710 | 1,667 | 1,682 | 45,600 |
| 2026/01/30 | 1,666 | 1,694 | 1,660 | 1,683 | 37,700 |
| 2026/01/29 | 1,670 | 1,672 | 1,657 | 1,666 | 25,300 |
| 2026/01/28 | 1,678 | 1,681 | 1,665 | 1,672 | 15,800 |
| 2026/01/27 | 1,685 | 1,686 | 1,674 | 1,676 | 19,900 |
| 2026/01/26 | 1,700 | 1,700 | 1,679 | 1,685 | 36,800 |
| 2026/01/23 | 1,705 | 1,718 | 1,700 | 1,708 | 31,100 |
| 2026/01/22 | 1,693 | 1,708 | 1,691 | 1,701 | 24,800 |
| 2026/01/21 | 1,707 | 1,713 | 1,693 | 1,693 | 23,300 |
| 2026/01/20 | 1,743 | 1,743 | 1,714 | 1,718 | 33,900 |
| 2026/01/19 | 1,749 | 1,752 | 1,736 | 1,743 | 17,700 |
| 2026/01/16 | 1,758 | 1,760 | 1,738 | 1,753 | 16,600 |
| 2026/01/15 | 1,738 | 1,755 | 1,737 | 1,749 | 18,100 |
| 2026/01/14 | 1,730 | 1,745 | 1,723 | 1,738 | 25,300 |
| 2026/01/13 | 1,759 | 1,761 | 1,723 | 1,723 | 25,800 |
| 2026/01/09 | 1,733 | 1,744 | 1,731 | 1,736 | 13,900 |
| 2026/01/08 | 1,740 | 1,752 | 1,732 | 1,732 | 15,100 |
| 2026/01/07 | 1,754 | 1,761 | 1,740 | 1,740 | 12,200 |
| 2026/01/06 | 1,731 | 1,754 | 1,731 | 1,754 | 12,200 |
| 2026/01/05 | 1,735 | 1,753 | 1,723 | 1,731 | 36,500 |
| 2025/12/30 | 1,754 | 1,758 | 1,735 | 1,735 | 20,200 |
| 2025/12/29 | 1,784 | 1,786 | 1,757 | 1,764 | 19,300 |
| 2025/12/26 | 1,759 | 1,770 | 1,757 | 1,766 | 30,500 |
| 2025/12/25 | 1,750 | 1,760 | 1,745 | 1,754 | 18,000 |
| 2025/12/24 | 1,741 | 1,753 | 1,740 | 1,746 | 11,900 |
| 2025/12/23 | 1,732 | 1,755 | 1,732 | 1,745 | 16,900 |
| 2025/12/22 | 1,733 | 1,733 | 1,712 | 1,728 | 27,600 |
| 2025/12/19 | 1,718 | 1,737 | 1,704 | 1,707 | 22,100 |
| 2025/12/18 | 1,700 | 1,722 | 1,700 | 1,715 | 19,700 |
| 2025/12/17 | 1,720 | 1,720 | 1,684 | 1,709 | 25,400 |
| 2025/12/16 | 1,710 | 1,714 | 1,696 | 1,696 | 25,700 |
| 2025/12/15 | 1,670 | 1,710 | 1,670 | 1,710 | 21,600 |
| 2025/12/12 | 1,674 | 1,693 | 1,670 | 1,680 | 26,100 |
| 2025/12/11 | 1,668 | 1,677 | 1,656 | 1,658 | 28,200 |
| 2025/12/10 | 1,669 | 1,682 | 1,666 | 1,668 | 21,200 |
| 2025/12/09 | 1,689 | 1,697 | 1,656 | 1,659 | 29,300 |
| 2025/12/08 | 1,678 | 1,690 | 1,668 | 1,681 | 25,800 |
| 2025/12/05 | 1,698 | 1,700 | 1,663 | 1,663 | 18,300 |
| 2025/12/04 | 1,697 | 1,705 | 1,684 | 1,702 | 19,500 |
| 2025/12/03 | 1,668 | 1,698 | 1,668 | 1,684 | 24,400 |
| 2025/12/02 | 1,674 | 1,680 | 1,663 | 1,668 | 179,500 |
| 2025/12/01 | 1,695 | 1,699 | 1,666 | 1,666 | 25,900 |
| 2025/11/28 | 1,702 | 1,718 | 1,702 | 1,702 | 9,800 |
| 2025/11/27 | 1,696 | 1,728 | 1,685 | 1,708 | 41,100 |
| 2025/11/26 | 1,700 | 1,708 | 1,695 | 1,700 | 14,900 |
| 2025/11/25 | 1,704 | 1,711 | 1,691 | 1,695 | 18,400 |
| 2025/11/21 | 1,673 | 1,713 | 1,670 | 1,710 | 20,400 |
| 2025/11/20 | 1,678 | 1,693 | 1,673 | 1,673 | 17,500 |
| 2025/11/19 | 1,667 | 1,690 | 1,665 | 1,678 | 17,900 |
| 2025/11/18 | 1,700 | 1,700 | 1,674 | 1,681 | 26,500 |
| 2025/11/17 | 1,705 | 1,705 | 1,675 | 1,701 | 24,300 |
| 2025/11/14 | 1,700 | 1,715 | 1,670 | 1,706 | 112,800 |
| 2025/11/13 | 1,776 | 1,776 | 1,747 | 1,756 | 34,500 |
| 2025/11/12 | 1,744 | 1,778 | 1,744 | 1,766 | 34,300 |
| 2025/11/11 | 1,728 | 1,743 | 1,725 | 1,734 | 23,600 |
| 2025/11/10 | 1,698 | 1,728 | 1,698 | 1,721 | 29,000 |
| 2025/11/07 | 1,701 | 1,710 | 1,693 | 1,698 | 16,500 |
| 2025/11/06 | 1,706 | 1,725 | 1,701 | 1,701 | 17,200 |
| 2025/11/05 | 1,715 | 1,716 | 1,686 | 1,706 | 25,000 |
| 2025/11/04 | 1,700 | 1,731 | 1,692 | 1,717 | 44,400 |
| 2025/10/31 | 1,685 | 1,700 | 1,672 | 1,689 | 25,900 |
| 2025/10/30 | 1,702 | 1,705 | 1,681 | 1,685 | 32,500 |
| 2025/10/29 | 1,723 | 1,723 | 1,684 | 1,688 | 34,800 |
| 2025/10/28 | 1,754 | 1,754 | 1,707 | 1,713 | 42,700 |
| 2025/10/27 | 1,751 | 1,775 | 1,751 | 1,767 | 28,500 |
| 2025/10/24 | 1,775 | 1,775 | 1,748 | 1,750 | 22,800 |
| 2025/10/23 | 1,809 | 1,809 | 1,769 | 1,769 | 28,000 |
| 2025/10/22 | 1,744 | 1,817 | 1,744 | 1,816 | 79,300 |
| 2025/10/21 | 1,738 | 1,773 | 1,727 | 1,744 | 36,000 |
| 2025/10/20 | 1,714 | 1,745 | 1,714 | 1,738 | 20,000 |
| 2025/10/17 | 1,736 | 1,745 | 1,703 | 1,714 | 36,700 |
| 2025/10/16 | 1,759 | 1,769 | 1,741 | 1,755 | 40,400 |
| 2025/10/15 | 1,722 | 1,759 | 1,722 | 1,759 | 28,600 |
| 2025/10/14 | 1,732 | 1,746 | 1,706 | 1,710 | 66,500 |
| 2025/10/10 | 1,776 | 1,793 | 1,762 | 1,764 | 33,100 |
| 2025/10/09 | 1,811 | 1,820 | 1,784 | 1,784 | 34,500 |
| 2025/10/08 | 1,797 | 1,832 | 1,797 | 1,806 | 33,900 |
| 2025/10/07 | 1,804 | 1,807 | 1,780 | 1,787 | 18,500 |
| 2025/10/06 | 1,807 | 1,819 | 1,782 | 1,808 | 39,700 |
| 2025/10/03 | 1,771 | 1,815 | 1,771 | 1,782 | 39,200 |
| 2025/10/02 | 1,780 | 1,799 | 1,766 | 1,766 | 39,900 |
| 2025/10/01 | 1,784 | 1,800 | 1,770 | 1,770 | 61,900 |
| 2025/09/30 | 1,800 | 1,816 | 1,794 | 1,801 | 44,100 |
| 2025/09/29 | 1,861 | 1,861 | 1,799 | 1,811 | 66,100 |
| 2025/09/26 | 1,856 | 1,880 | 1,850 | 1,877 | 40,100 |
| 2025/09/25 | 1,851 | 1,861 | 1,844 | 1,856 | 21,700 |
| 2025/09/24 | 1,860 | 1,892 | 1,860 | 1,860 | 183,100 |
| 2025/09/22 | 1,830 | 1,859 | 1,814 | 1,853 | 36,000 |
| 2025/09/19 | 1,863 | 1,866 | 1,790 | 1,814 | 48,400 |
| 2025/09/18 | 1,800 | 1,852 | 1,799 | 1,844 | 53,700 |
| 2025/09/17 | 1,801 | 1,816 | 1,799 | 1,800 | 20,600 |
| 2025/09/16 | 1,798 | 1,820 | 1,792 | 1,802 | 32,400 |
| 2025/09/12 | 1,812 | 1,812 | 1,783 | 1,784 | 29,600 |
| 2025/09/11 | 1,809 | 1,814 | 1,796 | 1,805 | 24,100 |
| 2025/09/10 | 1,810 | 1,819 | 1,793 | 1,809 | 28,000 |
| 2025/09/09 | 1,790 | 1,819 | 1,790 | 1,810 | 41,900 |
| 2025/09/08 | 1,764 | 1,796 | 1,762 | 1,780 | 47,100 |
| 2025/09/05 | 1,750 | 1,758 | 1,744 | 1,746 | 27,400 |
| 2025/09/04 | 1,745 | 1,760 | 1,739 | 1,751 | 33,100 |
| 2025/09/03 | 1,750 | 1,763 | 1,739 | 1,740 | 31,200 |
| 2025/09/02 | 1,764 | 1,788 | 1,746 | 1,750 | 34,900 |