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
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

このページの先頭へ