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 |
---|---|---|---|---|---|
2016/12/30 | 2,999 | 3,085 | 2,999 | 3,050 | 12,000 |
2016/12/29 | 3,100 | 3,100 | 2,999 | 3,020 | 16,700 |
2016/12/28 | 3,145 | 3,145 | 3,090 | 3,090 | 17,500 |
2016/12/27 | 3,145 | 3,170 | 3,045 | 3,100 | 42,100 |
2016/12/26 | 2,953 | 3,125 | 2,934 | 3,090 | 54,900 |
2016/12/22 | 2,968 | 2,968 | 2,902 | 2,903 | 28,500 |
2016/12/21 | 2,981 | 3,010 | 2,900 | 2,920 | 29,600 |
2016/12/20 | 2,906 | 2,949 | 2,875 | 2,949 | 16,600 |
2016/12/19 | 2,926 | 2,958 | 2,910 | 2,911 | 11,700 |
2016/12/16 | 2,974 | 2,996 | 2,924 | 2,924 | 14,700 |
2016/12/15 | 2,930 | 2,970 | 2,911 | 2,970 | 18,500 |
2016/12/14 | 3,015 | 3,020 | 2,927 | 2,950 | 20,000 |
2016/12/13 | 3,090 | 3,095 | 3,005 | 3,010 | 35,900 |
2016/12/12 | 2,935 | 3,050 | 2,935 | 3,020 | 32,100 |
2016/12/09 | 2,847 | 2,980 | 2,847 | 2,934 | 16,000 |
2016/12/08 | 2,913 | 2,913 | 2,839 | 2,844 | 15,100 |
2016/12/07 | 2,874 | 2,919 | 2,870 | 2,889 | 8,400 |
2016/12/06 | 2,950 | 2,950 | 2,850 | 2,868 | 14,300 |
2016/12/05 | 2,850 | 2,941 | 2,836 | 2,926 | 14,100 |
2016/12/02 | 2,969 | 2,969 | 2,865 | 2,893 | 32,200 |
2016/12/01 | 3,055 | 3,055 | 2,951 | 2,986 | 27,700 |
2016/11/30 | 3,150 | 3,160 | 2,990 | 3,055 | 29,900 |
2016/11/29 | 3,080 | 3,180 | 3,060 | 3,140 | 32,200 |
2016/11/28 | 2,979 | 3,055 | 2,910 | 3,040 | 32,100 |
2016/11/25 | 3,035 | 3,035 | 2,909 | 2,940 | 43,000 |
2016/11/24 | 3,070 | 3,070 | 2,965 | 2,989 | 46,400 |
2016/11/22 | 3,075 | 3,075 | 2,981 | 3,040 | 44,600 |
2016/11/21 | 3,250 | 3,250 | 3,080 | 3,090 | 32,900 |
2016/11/18 | 3,275 | 3,300 | 3,140 | 3,210 | 25,600 |
2016/11/17 | 3,215 | 3,350 | 3,215 | 3,260 | 34,600 |
2016/11/16 | 3,215 | 3,300 | 3,190 | 3,205 | 41,500 |
2016/11/15 | 3,395 | 3,395 | 3,075 | 3,165 | 116,400 |
2016/11/14 | 3,520 | 3,650 | 3,450 | 3,590 | 41,800 |
2016/11/11 | 3,455 | 3,585 | 3,310 | 3,525 | 53,300 |
2016/11/10 | 3,320 | 3,520 | 3,275 | 3,510 | 66,900 |
2016/11/09 | 3,300 | 3,345 | 2,955 | 3,250 | 51,500 |
2016/11/08 | 3,310 | 3,310 | 3,220 | 3,240 | 9,000 |
2016/11/07 | 3,350 | 3,420 | 3,245 | 3,270 | 21,300 |
2016/11/04 | 3,150 | 3,335 | 3,100 | 3,335 | 29,200 |
2016/11/02 | 3,340 | 3,350 | 3,155 | 3,240 | 42,800 |
2016/11/01 | 3,540 | 3,545 | 3,370 | 3,420 | 27,300 |
2016/10/31 | 3,360 | 3,525 | 3,300 | 3,495 | 32,100 |
2016/10/28 | 3,420 | 3,605 | 3,345 | 3,425 | 106,600 |
2016/10/27 | 3,160 | 3,420 | 3,120 | 3,415 | 56,200 |
2016/10/26 | 3,240 | 3,430 | 3,080 | 3,110 | 97,300 |
2016/10/25 | 3,120 | 3,195 | 2,976 | 3,195 | 44,200 |
2016/10/24 | 3,020 | 3,130 | 2,980 | 3,090 | 18,000 |
2016/10/21 | 3,050 | 3,050 | 2,957 | 2,979 | 20,900 |
2016/10/20 | 3,100 | 3,230 | 3,030 | 3,045 | 55,900 |
2016/10/19 | 2,980 | 3,085 | 2,970 | 3,080 | 24,600 |
2016/10/18 | 2,891 | 2,995 | 2,871 | 2,987 | 17,300 |
2016/10/17 | 2,906 | 2,946 | 2,846 | 2,892 | 10,000 |
2016/10/14 | 2,921 | 2,921 | 2,801 | 2,906 | 14,100 |
2016/10/13 | 2,950 | 2,979 | 2,920 | 2,932 | 8,200 |
2016/10/12 | 2,975 | 2,980 | 2,911 | 2,938 | 10,200 |
2016/10/11 | 3,000 | 3,050 | 2,990 | 2,996 | 11,800 |
2016/10/07 | 2,970 | 2,982 | 2,910 | 2,960 | 14,600 |
2016/10/06 | 3,020 | 3,070 | 2,970 | 2,970 | 35,100 |
2016/10/05 | 2,960 | 3,030 | 2,940 | 2,969 | 16,800 |
2016/10/04 | 2,920 | 2,959 | 2,895 | 2,944 | 8,200 |
2016/10/03 | 2,862 | 2,920 | 2,822 | 2,920 | 13,500 |
2016/09/30 | 2,900 | 2,900 | 2,842 | 2,842 | 15,200 |
2016/09/29 | 2,988 | 3,005 | 2,921 | 2,940 | 13,400 |
2016/09/28 | 2,970 | 2,984 | 2,902 | 2,980 | 12,300 |
2016/09/27 | 2,922 | 2,990 | 2,880 | 2,980 | 15,000 |
2016/09/26 | 2,950 | 2,960 | 2,872 | 2,923 | 14,200 |
2016/09/23 | 2,760 | 2,919 | 2,760 | 2,915 | 19,800 |
2016/09/21 | 2,715 | 2,774 | 2,690 | 2,757 | 14,100 |
2016/09/20 | 2,860 | 2,866 | 2,750 | 2,764 | 23,300 |
2016/09/16 | 2,920 | 2,939 | 2,866 | 2,877 | 13,700 |
2016/09/15 | 2,880 | 2,948 | 2,841 | 2,948 | 11,500 |
2016/09/14 | 3,000 | 3,045 | 2,882 | 2,905 | 28,000 |
2016/09/13 | 2,998 | 3,060 | 2,930 | 3,060 | 19,200 |
2016/09/12 | 2,983 | 3,035 | 2,880 | 2,915 | 46,200 |
2016/09/09 | 3,150 | 3,190 | 3,055 | 3,105 | 39,000 |
2016/09/08 | 2,981 | 3,150 | 2,913 | 3,150 | 38,500 |
2016/09/07 | 2,855 | 3,040 | 2,855 | 3,020 | 61,800 |
2016/09/06 | 2,900 | 2,909 | 2,811 | 2,855 | 16,900 |
2016/09/05 | 2,798 | 2,917 | 2,762 | 2,900 | 35,700 |
2016/09/02 | 2,743 | 2,799 | 2,713 | 2,717 | 10,500 |
2016/09/01 | 2,710 | 2,800 | 2,699 | 2,743 | 16,800 |
2016/08/31 | 2,695 | 2,712 | 2,653 | 2,667 | 11,900 |
2016/08/30 | 2,662 | 2,824 | 2,662 | 2,765 | 12,600 |
2016/08/29 | 2,710 | 2,733 | 2,651 | 2,686 | 7,700 |
2016/08/26 | 2,830 | 2,835 | 2,680 | 2,699 | 15,400 |
2016/08/25 | 2,920 | 2,920 | 2,825 | 2,854 | 19,400 |
2016/08/24 | 2,749 | 2,940 | 2,710 | 2,940 | 40,500 |
2016/08/23 | 2,698 | 2,750 | 2,650 | 2,699 | 12,300 |
2016/08/22 | 2,792 | 2,828 | 2,666 | 2,725 | 14,000 |
2016/08/19 | 2,682 | 2,778 | 2,682 | 2,761 | 16,300 |
2016/08/18 | 2,843 | 2,843 | 2,554 | 2,732 | 46,200 |
2016/08/17 | 2,940 | 2,940 | 2,830 | 2,843 | 42,000 |
2016/08/16 | 2,879 | 2,985 | 2,770 | 2,920 | 125,000 |
2016/08/15 | 2,879 | 2,879 | 2,879 | 2,879 | 39,200 |
2016/08/12 | 2,265 | 2,380 | 2,265 | 2,379 | 12,500 |
2016/08/10 | 2,223 | 2,323 | 2,220 | 2,264 | 10,700 |
2016/08/09 | 2,230 | 2,249 | 2,207 | 2,239 | 4,200 |
2016/08/08 | 2,298 | 2,299 | 2,201 | 2,201 | 11,000 |
2016/08/05 | 2,215 | 2,280 | 2,215 | 2,246 | 11,300 |
2016/08/04 | 2,236 | 2,260 | 2,215 | 2,225 | 11,100 |
2016/08/03 | 2,290 | 2,290 | 2,222 | 2,230 | 11,700 |
2016/08/02 | 2,321 | 2,358 | 2,270 | 2,321 | 8,600 |
2016/08/01 | 2,285 | 2,389 | 2,260 | 2,330 | 9,400 |
2016/07/29 | 2,220 | 2,285 | 2,200 | 2,281 | 11,500 |
2016/07/28 | 2,246 | 2,260 | 2,204 | 2,205 | 8,400 |
2016/07/27 | 2,322 | 2,322 | 2,243 | 2,243 | 19,300 |
2016/07/26 | 2,316 | 2,341 | 2,312 | 2,312 | 10,300 |
2016/07/25 | 2,354 | 2,399 | 2,354 | 2,354 | 3,700 |
2016/07/22 | 2,368 | 2,400 | 2,351 | 2,375 | 10,600 |
2016/07/21 | 2,420 | 2,458 | 2,401 | 2,418 | 12,300 |
2016/07/20 | 2,412 | 2,457 | 2,400 | 2,420 | 11,500 |
2016/07/19 | 2,460 | 2,474 | 2,381 | 2,417 | 27,600 |
2016/07/15 | 2,750 | 2,750 | 2,480 | 2,510 | 56,800 |
2016/07/14 | 2,507 | 2,749 | 2,507 | 2,692 | 46,600 |
2016/07/13 | 2,640 | 2,650 | 2,490 | 2,507 | 18,600 |
2016/07/12 | 2,630 | 2,665 | 2,530 | 2,580 | 27,400 |
2016/07/11 | 2,425 | 2,580 | 2,378 | 2,547 | 23,400 |
2016/07/08 | 2,312 | 2,375 | 2,293 | 2,315 | 12,100 |
2016/07/07 | 2,499 | 2,499 | 2,300 | 2,316 | 28,400 |
2016/07/06 | 2,460 | 2,487 | 2,409 | 2,458 | 21,300 |
2016/07/05 | 2,581 | 2,610 | 2,536 | 2,540 | 17,700 |
2016/07/04 | 2,602 | 2,645 | 2,570 | 2,614 | 27,400 |
2016/07/01 | 2,545 | 2,604 | 2,512 | 2,600 | 22,800 |
2016/06/30 | 2,500 | 2,580 | 2,498 | 2,507 | 32,600 |
2016/06/29 | 2,530 | 2,575 | 2,401 | 2,450 | 32,800 |
2016/06/28 | 2,330 | 2,456 | 2,225 | 2,430 | 24,300 |
2016/06/27 | 2,300 | 2,398 | 2,285 | 2,385 | 26,400 |
2016/06/24 | 2,590 | 2,638 | 2,101 | 2,279 | 65,700 |
2016/06/23 | 2,491 | 2,539 | 2,401 | 2,539 | 22,600 |
2016/06/22 | 2,600 | 2,600 | 2,500 | 2,504 | 27,000 |
2016/06/21 | 2,496 | 2,680 | 2,496 | 2,610 | 44,500 |
2016/06/20 | 2,500 | 2,540 | 2,446 | 2,497 | 41,400 |
2016/06/17 | 2,500 | 2,537 | 2,301 | 2,356 | 37,500 |
2016/06/16 | 2,690 | 2,700 | 2,350 | 2,446 | 45,100 |
2016/06/15 | 2,560 | 2,710 | 2,513 | 2,650 | 92,500 |
2016/06/14 | 3,000 | 3,070 | 2,672 | 2,710 | 69,300 |
2016/06/13 | 3,135 | 3,135 | 3,010 | 3,010 | 32,900 |
2016/06/10 | 3,215 | 3,265 | 3,145 | 3,170 | 18,400 |
2016/06/09 | 3,240 | 3,380 | 3,150 | 3,210 | 35,500 |
2016/06/08 | 3,265 | 3,270 | 3,105 | 3,235 | 21,600 |
2016/06/07 | 3,300 | 3,330 | 3,250 | 3,265 | 11,100 |
2016/06/06 | 3,210 | 3,290 | 3,210 | 3,260 | 11,200 |
2016/06/03 | 3,250 | 3,370 | 3,230 | 3,340 | 21,200 |
2016/06/02 | 3,345 | 3,370 | 3,255 | 3,265 | 26,400 |
2016/06/01 | 3,415 | 3,455 | 3,355 | 3,370 | 13,700 |
2016/05/31 | 3,500 | 3,540 | 3,415 | 3,490 | 13,800 |
2016/05/30 | 3,330 | 3,475 | 3,330 | 3,475 | 16,200 |
2016/05/27 | 3,450 | 3,475 | 3,340 | 3,365 | 20,400 |
2016/05/26 | 3,660 | 3,660 | 3,400 | 3,465 | 32,100 |
2016/05/25 | 3,400 | 3,660 | 3,400 | 3,620 | 58,500 |
2016/05/24 | 3,455 | 3,485 | 3,255 | 3,350 | 43,300 |
2016/05/23 | 3,560 | 3,580 | 3,400 | 3,490 | 30,100 |
2016/05/20 | 3,580 | 3,590 | 3,400 | 3,525 | 53,300 |
2016/05/19 | 3,720 | 3,770 | 3,610 | 3,625 | 25,600 |
2016/05/18 | 3,900 | 3,985 | 3,565 | 3,685 | 85,800 |
2016/05/17 | 3,800 | 3,945 | 3,700 | 3,840 | 64,800 |
2016/05/16 | 3,720 | 4,100 | 3,580 | 3,600 | 173,100 |
2016/05/13 | 4,045 | 4,060 | 3,615 | 3,785 | 162,200 |
2016/05/12 | 3,865 | 4,205 | 3,780 | 4,115 | 148,700 |
2016/05/11 | 4,050 | 4,180 | 3,810 | 3,915 | 152,000 |
2016/05/10 | 3,620 | 4,240 | 3,605 | 4,095 | 328,800 |
2016/05/09 | 3,505 | 3,570 | 3,430 | 3,550 | 28,100 |
2016/05/06 | 3,570 | 3,600 | 3,305 | 3,435 | 56,700 |
2016/05/02 | 3,545 | 3,700 | 3,460 | 3,555 | 53,300 |
2016/04/28 | 3,830 | 3,845 | 3,615 | 3,755 | 70,600 |
2016/04/27 | 3,700 | 3,865 | 3,655 | 3,830 | 104,000 |
2016/04/26 | 3,950 | 3,975 | 3,510 | 3,610 | 109,600 |
2016/04/25 | 3,695 | 3,990 | 3,560 | 3,985 | 120,400 |
2016/04/22 | 3,600 | 3,655 | 3,425 | 3,600 | 71,800 |
2016/04/21 | 3,435 | 3,710 | 3,340 | 3,710 | 167,600 |
2016/04/20 | 3,235 | 3,370 | 3,190 | 3,295 | 33,500 |
2016/04/19 | 3,205 | 3,270 | 3,110 | 3,210 | 22,100 |
2016/04/18 | 3,115 | 3,285 | 3,050 | 3,150 | 22,800 |
2016/04/15 | 3,225 | 3,235 | 3,130 | 3,235 | 23,300 |
2016/04/14 | 3,325 | 3,375 | 3,220 | 3,265 | 31,300 |
2016/04/13 | 3,265 | 3,340 | 3,165 | 3,270 | 41,900 |
2016/04/12 | 3,420 | 3,445 | 3,170 | 3,205 | 48,200 |
2016/04/11 | 3,250 | 3,610 | 3,110 | 3,420 | 74,100 |
2016/04/08 | 2,960 | 3,230 | 2,956 | 3,210 | 31,400 |
2016/04/07 | 3,010 | 3,255 | 2,981 | 3,070 | 39,800 |
2016/04/06 | 3,030 | 3,140 | 2,920 | 3,010 | 51,500 |
2016/04/05 | 3,500 | 3,505 | 3,050 | 3,140 | 96,200 |
2016/04/04 | 3,610 | 3,610 | 3,355 | 3,530 | 62,400 |
2016/04/01 | 4,055 | 4,075 | 3,505 | 3,740 | 128,700 |
2016/03/31 | 3,890 | 4,045 | 3,720 | 4,035 | 111,500 |
2016/03/30 | 4,100 | 4,260 | 3,695 | 3,835 | 271,000 |
2016/03/29 | 4,050 | 4,170 | 3,855 | 3,975 | 245,800 |
2016/03/28 | 3,620 | 3,980 | 3,580 | 3,980 | 221,600 |
2016/03/25 | 3,455 | 3,590 | 3,370 | 3,550 | 48,900 |
2016/03/24 | 3,630 | 3,725 | 3,445 | 3,465 | 89,200 |
2016/03/23 | 3,520 | 3,590 | 3,330 | 3,560 | 71,500 |
2016/03/22 | 3,220 | 3,485 | 3,130 | 3,485 | 62,000 |
2016/03/18 | 3,270 | 3,270 | 2,998 | 3,090 | 43,600 |
2016/03/17 | 3,345 | 3,565 | 3,230 | 3,275 | 84,800 |
2016/03/16 | 3,215 | 3,290 | 3,125 | 3,270 | 38,500 |
2016/03/15 | 3,530 | 3,530 | 3,225 | 3,265 | 54,900 |
2016/03/14 | 3,300 | 3,590 | 3,300 | 3,470 | 98,200 |
2016/03/11 | 3,570 | 3,845 | 3,280 | 3,285 | 155,200 |
2016/03/10 | 3,900 | 3,945 | 3,515 | 3,600 | 182,700 |
2016/03/09 | 3,250 | 3,800 | 3,215 | 3,770 | 302,300 |
2016/03/08 | 3,135 | 3,590 | 2,980 | 3,385 | 292,900 |
2016/03/07 | 2,950 | 3,135 | 2,810 | 3,075 | 59,200 |
2016/03/04 | 2,880 | 3,070 | 2,770 | 2,860 | 136,200 |
2016/03/03 | 2,530 | 2,980 | 2,520 | 2,980 | 113,400 |
2016/03/02 | 2,424 | 2,531 | 2,424 | 2,480 | 19,700 |
2016/03/01 | 2,320 | 2,392 | 2,301 | 2,380 | 13,100 |
2016/02/29 | 2,200 | 2,430 | 2,160 | 2,345 | 29,700 |
2016/02/26 | 2,312 | 2,345 | 2,225 | 2,226 | 14,300 |
2016/02/25 | 2,290 | 2,378 | 2,280 | 2,302 | 14,500 |
2016/02/24 | 2,288 | 2,365 | 2,272 | 2,281 | 22,400 |
2016/02/23 | 2,634 | 2,723 | 2,362 | 2,378 | 69,300 |
2016/02/22 | 2,362 | 2,640 | 2,348 | 2,584 | 56,500 |
2016/02/19 | 2,190 | 2,445 | 2,190 | 2,430 | 34,100 |
2016/02/18 | 2,170 | 2,285 | 2,124 | 2,280 | 37,500 |
2016/02/17 | 2,040 | 2,158 | 2,027 | 2,096 | 21,600 |
2016/02/16 | 2,009 | 2,225 | 2,004 | 2,028 | 34,900 |
2016/02/15 | 2,050 | 2,100 | 1,970 | 2,059 | 24,300 |
2016/02/12 | 1,989 | 2,000 | 1,877 | 1,919 | 31,900 |
2016/02/10 | 2,143 | 2,143 | 2,000 | 2,030 | 28,000 |
2016/02/09 | 2,222 | 2,248 | 2,033 | 2,057 | 33,700 |
2016/02/08 | 2,289 | 2,380 | 2,256 | 2,345 | 28,400 |
2016/02/05 | 2,519 | 2,560 | 2,340 | 2,389 | 31,200 |
2016/02/04 | 2,585 | 2,769 | 2,573 | 2,618 | 22,900 |
2016/02/03 | 2,700 | 2,720 | 2,590 | 2,603 | 22,800 |
2016/02/02 | 2,971 | 2,971 | 2,779 | 2,800 | 31,900 |
2016/02/01 | 3,035 | 3,170 | 2,976 | 2,981 | 38,600 |
2016/01/29 | 3,160 | 3,200 | 2,860 | 3,015 | 123,800 |
2016/01/28 | 2,772 | 3,225 | 2,725 | 3,225 | 158,400 |
2016/01/27 | 2,668 | 2,860 | 2,668 | 2,722 | 61,400 |
2016/01/26 | 2,580 | 2,865 | 2,520 | 2,614 | 70,800 |
2016/01/25 | 2,595 | 2,745 | 2,425 | 2,653 | 65,100 |
2016/01/22 | 2,470 | 2,550 | 2,355 | 2,545 | 34,600 |
2016/01/21 | 2,505 | 2,603 | 2,244 | 2,275 | 57,100 |
2016/01/20 | 2,760 | 2,785 | 2,450 | 2,475 | 42,000 |
2016/01/19 | 2,670 | 2,800 | 2,650 | 2,749 | 24,100 |
2016/01/18 | 2,615 | 2,793 | 2,505 | 2,720 | 61,200 |
2016/01/15 | 2,968 | 3,135 | 2,765 | 2,765 | 45,700 |
2016/01/14 | 2,850 | 3,000 | 2,761 | 2,940 | 51,100 |
2016/01/13 | 2,973 | 3,100 | 2,850 | 3,070 | 63,600 |
2016/01/12 | 3,375 | 3,420 | 2,850 | 2,923 | 104,500 |
2016/01/08 | 3,190 | 3,310 | 3,130 | 3,310 | 62,700 |
2016/01/07 | 3,380 | 3,530 | 3,185 | 3,255 | 83,100 |
2016/01/06 | 3,650 | 3,780 | 3,390 | 3,400 | 135,400 |
2016/01/05 | 4,000 | 4,090 | 3,640 | 3,680 | 212,400 |
2016/01/04 | 4,460 | 4,480 | 3,915 | 4,130 | 400,700 |