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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,100 | 3,100 | 3,015 | 3,020 | 143,900 |
| 2021/12/29 | 3,065 | 3,160 | 3,030 | 3,130 | 173,700 |
| 2021/12/28 | 3,060 | 3,080 | 3,005 | 3,065 | 166,300 |
| 2021/12/27 | 3,065 | 3,065 | 2,961 | 3,020 | 110,200 |
| 2021/12/24 | 3,080 | 3,160 | 3,040 | 3,070 | 114,800 |
| 2021/12/23 | 3,215 | 3,220 | 3,075 | 3,095 | 148,300 |
| 2021/12/22 | 3,080 | 3,205 | 3,060 | 3,160 | 260,200 |
| 2021/12/21 | 2,990 | 3,075 | 2,883 | 3,020 | 242,100 |
| 2021/12/20 | 2,965 | 3,015 | 2,910 | 2,920 | 234,200 |
| 2021/12/17 | 2,969 | 3,040 | 2,946 | 2,962 | 282,500 |
| 2021/12/16 | 3,145 | 3,160 | 3,040 | 3,060 | 195,800 |
| 2021/12/15 | 2,965 | 3,100 | 2,956 | 3,025 | 167,200 |
| 2021/12/14 | 3,040 | 3,095 | 2,987 | 2,987 | 171,300 |
| 2021/12/13 | 3,140 | 3,165 | 2,992 | 3,035 | 327,000 |
| 2021/12/10 | 3,245 | 3,250 | 3,060 | 3,070 | 542,600 |
| 2021/12/09 | 3,420 | 3,475 | 3,280 | 3,325 | 335,500 |
| 2021/12/08 | 3,395 | 3,515 | 3,345 | 3,450 | 656,600 |
| 2021/12/07 | 3,320 | 3,370 | 3,270 | 3,345 | 219,200 |
| 2021/12/06 | 3,360 | 3,375 | 3,220 | 3,250 | 161,400 |
| 2021/12/03 | 3,375 | 3,450 | 3,310 | 3,395 | 170,000 |
| 2021/12/02 | 3,470 | 3,565 | 3,300 | 3,310 | 359,700 |
| 2021/12/01 | 3,640 | 3,665 | 3,425 | 3,525 | 445,100 |
| 2021/11/30 | 4,050 | 4,075 | 3,745 | 3,745 | 267,100 |
| 2021/11/29 | 4,065 | 4,110 | 3,870 | 3,870 | 319,800 |
| 2021/11/26 | 4,140 | 4,245 | 3,990 | 4,155 | 181,700 |
| 2021/11/25 | 4,250 | 4,275 | 4,080 | 4,120 | 144,300 |
| 2021/11/24 | 4,330 | 4,330 | 4,080 | 4,145 | 216,400 |
| 2021/11/22 | 4,510 | 4,510 | 4,320 | 4,355 | 131,100 |
| 2021/11/19 | 4,640 | 4,655 | 4,425 | 4,485 | 274,600 |
| 2021/11/18 | 4,810 | 4,815 | 4,535 | 4,705 | 277,600 |
| 2021/11/17 | 4,795 | 4,950 | 4,730 | 4,880 | 404,700 |
| 2021/11/16 | 4,375 | 4,770 | 4,155 | 4,725 | 740,500 |
| 2021/11/15 | 4,070 | 4,280 | 3,935 | 4,280 | 421,100 |
| 2021/11/12 | 3,605 | 3,650 | 3,575 | 3,580 | 214,800 |
| 2021/11/11 | 3,615 | 3,650 | 3,535 | 3,590 | 90,400 |
| 2021/11/10 | 3,665 | 3,690 | 3,600 | 3,640 | 66,900 |
| 2021/11/09 | 3,765 | 3,805 | 3,630 | 3,660 | 99,900 |
| 2021/11/08 | 3,885 | 3,885 | 3,685 | 3,760 | 119,300 |
| 2021/11/05 | 3,900 | 3,980 | 3,835 | 3,875 | 101,600 |
| 2021/11/04 | 3,985 | 4,015 | 3,880 | 3,895 | 92,900 |
| 2021/11/02 | 3,915 | 3,950 | 3,830 | 3,915 | 159,500 |
| 2021/11/01 | 3,735 | 3,830 | 3,695 | 3,815 | 75,200 |
| 2021/10/29 | 3,805 | 3,835 | 3,570 | 3,665 | 126,300 |
| 2021/10/28 | 3,810 | 3,840 | 3,710 | 3,785 | 166,000 |
| 2021/10/27 | 3,765 | 3,870 | 3,755 | 3,835 | 84,300 |
| 2021/10/26 | 3,700 | 3,780 | 3,675 | 3,765 | 59,300 |
| 2021/10/25 | 3,790 | 3,800 | 3,605 | 3,650 | 122,300 |
| 2021/10/22 | 3,675 | 3,890 | 3,675 | 3,795 | 143,600 |
| 2021/10/21 | 3,710 | 3,765 | 3,660 | 3,670 | 77,600 |
| 2021/10/20 | 3,870 | 3,875 | 3,730 | 3,745 | 97,200 |
| 2021/10/19 | 3,665 | 3,815 | 3,625 | 3,800 | 106,900 |
| 2021/10/18 | 3,620 | 3,705 | 3,595 | 3,655 | 56,800 |
| 2021/10/15 | 3,555 | 3,620 | 3,510 | 3,620 | 74,600 |
| 2021/10/14 | 3,525 | 3,610 | 3,450 | 3,545 | 107,100 |
| 2021/10/13 | 3,515 | 3,545 | 3,440 | 3,470 | 83,100 |
| 2021/10/12 | 3,615 | 3,640 | 3,535 | 3,565 | 65,900 |
| 2021/10/11 | 3,560 | 3,650 | 3,510 | 3,580 | 102,600 |
| 2021/10/08 | 3,660 | 3,765 | 3,575 | 3,630 | 119,000 |
| 2021/10/07 | 3,535 | 3,655 | 3,490 | 3,605 | 153,900 |
| 2021/10/06 | 3,460 | 3,590 | 3,380 | 3,415 | 159,100 |
| 2021/10/05 | 3,470 | 3,500 | 3,320 | 3,450 | 238,700 |
| 2021/10/04 | 3,675 | 3,675 | 3,475 | 3,505 | 166,200 |
| 2021/10/01 | 3,700 | 3,785 | 3,510 | 3,655 | 164,000 |
| 2021/09/30 | 3,645 | 3,805 | 3,595 | 3,710 | 103,100 |
| 2021/09/29 | 3,680 | 3,715 | 3,590 | 3,640 | 104,700 |
| 2021/09/29 | 1 -> 2.00 分割 | ||||
| 2021/09/28 | 7,450 | 7,580 | 7,350 | 7,500 | 44,400 |
| 2021/09/27 | 7,830 | 7,830 | 7,320 | 7,450 | 106,300 |
| 2021/09/24 | 7,860 | 7,870 | 7,710 | 7,750 | 55,100 |
| 2021/09/22 | 7,830 | 7,870 | 7,560 | 7,630 | 57,300 |
| 2021/09/21 | 7,610 | 7,950 | 7,610 | 7,830 | 55,300 |
| 2021/09/17 | 7,830 | 8,140 | 7,800 | 7,940 | 76,500 |
| 2021/09/16 | 7,920 | 7,960 | 7,590 | 7,740 | 102,300 |
| 2021/09/15 | 8,080 | 8,280 | 7,850 | 7,880 | 122,800 |
| 2021/09/14 | 8,370 | 8,380 | 7,950 | 8,080 | 133,000 |
| 2021/09/13 | 8,530 | 8,560 | 8,220 | 8,450 | 148,700 |
| 2021/09/10 | 8,170 | 8,810 | 8,050 | 8,750 | 281,800 |
| 2021/09/09 | 7,880 | 8,180 | 7,770 | 7,890 | 89,700 |
| 2021/09/08 | 7,650 | 7,870 | 7,610 | 7,850 | 40,600 |
| 2021/09/07 | 7,680 | 7,900 | 7,600 | 7,710 | 66,700 |
| 2021/09/06 | 7,590 | 7,750 | 7,440 | 7,750 | 74,100 |
| 2021/09/03 | 7,630 | 7,820 | 7,450 | 7,570 | 94,800 |
| 2021/09/02 | 7,870 | 7,870 | 7,560 | 7,650 | 108,300 |
| 2021/09/01 | 8,250 | 8,300 | 7,630 | 7,950 | 275,500 |
| 2021/08/31 | 7,630 | 8,090 | 7,470 | 7,950 | 119,600 |
| 2021/08/30 | 7,780 | 7,780 | 7,400 | 7,640 | 91,200 |
| 2021/08/27 | 7,600 | 7,730 | 7,380 | 7,730 | 90,800 |
| 2021/08/26 | 7,450 | 7,790 | 7,340 | 7,670 | 99,000 |
| 2021/08/25 | 7,490 | 7,650 | 7,180 | 7,300 | 140,600 |
| 2021/08/24 | 7,760 | 8,040 | 7,110 | 7,340 | 357,900 |
| 2021/08/23 | 6,910 | 7,750 | 6,910 | 7,750 | 321,400 |
| 2021/08/20 | 7,550 | 7,560 | 6,490 | 6,750 | 268,700 |
| 2021/08/19 | 6,950 | 7,430 | 6,950 | 7,310 | 186,500 |
| 2021/08/18 | 6,630 | 7,000 | 6,610 | 6,980 | 142,400 |
| 2021/08/17 | 6,520 | 6,990 | 6,400 | 6,730 | 392,400 |
| 2021/08/16 | 6,230 | 6,230 | 6,230 | 6,230 | 36,400 |
| 2021/08/13 | 5,180 | 5,320 | 5,150 | 5,230 | 56,600 |
| 2021/08/12 | 5,210 | 5,270 | 5,170 | 5,200 | 23,000 |
| 2021/08/11 | 5,090 | 5,240 | 5,050 | 5,240 | 31,600 |
| 2021/08/10 | 4,900 | 5,230 | 4,900 | 5,190 | 50,800 |
| 2021/08/06 | 4,905 | 4,990 | 4,835 | 4,875 | 32,600 |
| 2021/08/05 | 5,060 | 5,130 | 4,875 | 4,890 | 48,800 |
| 2021/08/04 | 5,110 | 5,120 | 5,000 | 5,080 | 13,900 |
| 2021/08/03 | 5,080 | 5,160 | 5,040 | 5,110 | 19,600 |
| 2021/08/02 | 5,060 | 5,180 | 4,990 | 5,050 | 23,300 |
| 2021/07/30 | 5,130 | 5,220 | 5,040 | 5,060 | 21,000 |
| 2021/07/29 | 5,170 | 5,250 | 5,090 | 5,230 | 14,700 |
| 2021/07/28 | 5,350 | 5,350 | 5,090 | 5,140 | 31,100 |
| 2021/07/27 | 5,300 | 5,360 | 5,250 | 5,350 | 13,900 |
| 2021/07/26 | 5,290 | 5,400 | 5,260 | 5,260 | 20,300 |
| 2021/07/21 | 5,290 | 5,320 | 5,180 | 5,220 | 23,600 |
| 2021/07/20 | 5,240 | 5,320 | 5,170 | 5,200 | 41,200 |
| 2021/07/19 | 5,260 | 5,390 | 5,170 | 5,290 | 37,600 |
| 2021/07/16 | 5,410 | 5,450 | 5,290 | 5,360 | 22,100 |
| 2021/07/15 | 5,620 | 5,620 | 5,400 | 5,400 | 23,900 |
| 2021/07/14 | 5,440 | 5,680 | 5,430 | 5,620 | 53,200 |
| 2021/07/13 | 5,600 | 5,630 | 5,430 | 5,440 | 40,800 |
| 2021/07/12 | 5,500 | 5,580 | 5,430 | 5,560 | 39,100 |
| 2021/07/09 | 5,250 | 5,440 | 5,240 | 5,420 | 25,600 |
| 2021/07/08 | 5,410 | 5,410 | 5,220 | 5,230 | 34,500 |
| 2021/07/07 | 5,370 | 5,520 | 5,360 | 5,390 | 23,200 |
| 2021/07/06 | 5,390 | 5,490 | 5,340 | 5,470 | 25,100 |
| 2021/07/05 | 5,460 | 5,470 | 5,330 | 5,400 | 28,900 |
| 2021/07/02 | 5,430 | 5,570 | 5,400 | 5,450 | 48,000 |
| 2021/07/01 | 5,600 | 5,620 | 5,330 | 5,370 | 122,600 |
| 2021/06/30 | 5,860 | 5,860 | 5,540 | 5,630 | 69,700 |
| 2021/06/29 | 5,820 | 5,880 | 5,700 | 5,840 | 34,900 |
| 2021/06/28 | 5,650 | 5,840 | 5,550 | 5,810 | 37,200 |
| 2021/06/25 | 5,810 | 5,810 | 5,580 | 5,620 | 74,500 |
| 2021/06/24 | 5,570 | 5,910 | 5,490 | 5,880 | 128,100 |
| 2021/06/23 | 5,540 | 5,730 | 5,440 | 5,600 | 79,400 |
| 2021/06/22 | 5,540 | 5,630 | 5,420 | 5,440 | 68,000 |
| 2021/06/21 | 5,210 | 5,530 | 5,170 | 5,470 | 81,900 |
| 2021/06/18 | 5,170 | 5,500 | 5,160 | 5,340 | 126,400 |
| 2021/06/17 | 5,010 | 5,110 | 4,910 | 5,090 | 32,300 |
| 2021/06/16 | 5,170 | 5,170 | 5,010 | 5,100 | 19,600 |
| 2021/06/15 | 5,250 | 5,250 | 5,080 | 5,170 | 37,800 |
| 2021/06/14 | 5,250 | 5,290 | 5,210 | 5,250 | 35,000 |
| 2021/06/11 | 5,100 | 5,300 | 5,100 | 5,250 | 80,900 |
| 2021/06/10 | 5,030 | 5,070 | 4,925 | 5,060 | 25,200 |
| 2021/06/09 | 5,100 | 5,180 | 4,990 | 5,030 | 33,100 |
| 2021/06/08 | 4,950 | 5,090 | 4,910 | 5,090 | 36,500 |
| 2021/06/07 | 4,865 | 5,050 | 4,820 | 4,940 | 83,700 |
| 2021/06/04 | 4,830 | 4,875 | 4,760 | 4,795 | 26,100 |
| 2021/06/03 | 4,750 | 4,925 | 4,720 | 4,885 | 38,600 |
| 2021/06/02 | 4,830 | 4,870 | 4,760 | 4,775 | 23,300 |
| 2021/06/01 | 4,890 | 4,895 | 4,715 | 4,845 | 36,900 |
| 2021/05/31 | 4,745 | 4,890 | 4,720 | 4,855 | 31,300 |
| 2021/05/28 | 4,885 | 4,885 | 4,660 | 4,705 | 38,800 |
| 2021/05/27 | 4,960 | 4,960 | 4,805 | 4,820 | 36,100 |
| 2021/05/26 | 4,840 | 5,000 | 4,800 | 4,930 | 68,700 |
| 2021/05/25 | 4,905 | 4,950 | 4,745 | 4,840 | 57,500 |
| 2021/05/24 | 4,830 | 4,950 | 4,775 | 4,920 | 66,200 |
| 2021/05/21 | 4,650 | 4,840 | 4,640 | 4,830 | 97,700 |
| 2021/05/20 | 4,400 | 4,660 | 4,390 | 4,615 | 98,500 |
| 2021/05/19 | 4,375 | 4,520 | 4,305 | 4,400 | 115,900 |
| 2021/05/18 | 4,400 | 4,485 | 4,320 | 4,440 | 157,900 |
| 2021/05/17 | 4,360 | 4,645 | 4,205 | 4,325 | 563,400 |
| 2021/05/14 | 4,080 | 4,080 | 4,080 | 4,080 | 48,100 |
| 2021/05/13 | 3,395 | 3,420 | 3,335 | 3,380 | 66,000 |
| 2021/05/12 | 3,525 | 3,570 | 3,435 | 3,465 | 22,300 |
| 2021/05/11 | 3,560 | 3,570 | 3,485 | 3,525 | 33,700 |
| 2021/05/10 | 3,605 | 3,620 | 3,560 | 3,580 | 34,500 |
| 2021/05/07 | 3,670 | 3,670 | 3,605 | 3,605 | 59,700 |
| 2021/05/06 | 3,800 | 3,800 | 3,685 | 3,690 | 31,700 |
| 2021/04/30 | 3,815 | 3,820 | 3,765 | 3,805 | 42,500 |
| 2021/04/28 | 3,855 | 3,860 | 3,810 | 3,860 | 10,300 |
| 2021/04/27 | 3,875 | 3,880 | 3,835 | 3,855 | 13,200 |
| 2021/04/26 | 3,880 | 3,955 | 3,875 | 3,875 | 14,500 |
| 2021/04/23 | 3,865 | 3,900 | 3,860 | 3,885 | 10,500 |
| 2021/04/22 | 3,880 | 3,930 | 3,865 | 3,875 | 13,500 |
| 2021/04/21 | 3,955 | 3,955 | 3,855 | 3,855 | 22,700 |
| 2021/04/20 | 3,960 | 4,005 | 3,960 | 3,980 | 7,100 |
| 2021/04/19 | 4,000 | 4,020 | 3,985 | 4,020 | 8,500 |
| 2021/04/16 | 4,010 | 4,065 | 4,000 | 4,005 | 19,900 |
| 2021/04/15 | 4,000 | 4,045 | 3,980 | 4,025 | 7,900 |
| 2021/04/14 | 4,000 | 4,025 | 4,000 | 4,015 | 5,200 |
| 2021/04/13 | 4,055 | 4,090 | 4,015 | 4,055 | 7,900 |
| 2021/04/12 | 4,060 | 4,075 | 3,985 | 4,065 | 21,800 |
| 2021/04/09 | 4,050 | 4,090 | 4,020 | 4,045 | 10,800 |
| 2021/04/08 | 4,105 | 4,110 | 4,045 | 4,045 | 10,100 |
| 2021/04/07 | 4,100 | 4,165 | 4,090 | 4,140 | 11,000 |
| 2021/04/06 | 4,160 | 4,170 | 4,060 | 4,070 | 13,200 |
| 2021/04/05 | 4,155 | 4,200 | 4,120 | 4,160 | 8,700 |
| 2021/04/02 | 4,210 | 4,230 | 4,150 | 4,150 | 8,800 |
| 2021/04/01 | 4,160 | 4,210 | 4,140 | 4,195 | 18,000 |
| 2021/03/31 | 4,160 | 4,185 | 4,120 | 4,130 | 9,400 |
| 2021/03/30 | 4,100 | 4,180 | 4,100 | 4,100 | 8,800 |
| 2021/03/29 | 4,230 | 4,230 | 4,130 | 4,180 | 20,100 |
| 2021/03/26 | 4,175 | 4,200 | 4,165 | 4,200 | 7,900 |
| 2021/03/25 | 4,120 | 4,165 | 4,080 | 4,140 | 13,500 |
| 2021/03/24 | 4,210 | 4,220 | 4,095 | 4,110 | 27,600 |
| 2021/03/23 | 4,250 | 4,265 | 4,180 | 4,210 | 29,400 |
| 2021/03/22 | 4,235 | 4,280 | 4,190 | 4,220 | 21,800 |
| 2021/03/19 | 4,145 | 4,235 | 4,140 | 4,220 | 27,400 |
| 2021/03/18 | 4,210 | 4,225 | 4,165 | 4,215 | 16,300 |
| 2021/03/17 | 4,130 | 4,195 | 4,130 | 4,195 | 16,700 |
| 2021/03/16 | 4,090 | 4,140 | 4,075 | 4,115 | 17,000 |
| 2021/03/15 | 4,065 | 4,125 | 4,065 | 4,085 | 15,700 |
| 2021/03/12 | 4,050 | 4,085 | 4,005 | 4,080 | 20,300 |
| 2021/03/11 | 3,915 | 4,005 | 3,885 | 3,995 | 14,100 |
| 2021/03/10 | 3,885 | 3,930 | 3,855 | 3,915 | 18,200 |
| 2021/03/09 | 3,855 | 3,880 | 3,775 | 3,865 | 46,300 |
| 2021/03/08 | 3,945 | 4,040 | 3,890 | 3,910 | 36,800 |
| 2021/03/05 | 3,910 | 3,925 | 3,805 | 3,905 | 35,700 |
| 2021/03/04 | 3,960 | 3,960 | 3,885 | 3,905 | 30,600 |
| 2021/03/03 | 4,060 | 4,065 | 3,990 | 4,000 | 16,300 |
| 2021/03/02 | 4,080 | 4,140 | 4,070 | 4,105 | 21,200 |
| 2021/03/01 | 4,065 | 4,065 | 4,000 | 4,050 | 13,800 |
| 2021/02/26 | 4,000 | 4,045 | 3,940 | 3,960 | 36,000 |
| 2021/02/25 | 4,050 | 4,100 | 4,010 | 4,075 | 48,600 |
| 2021/02/24 | 4,155 | 4,155 | 4,000 | 4,005 | 43,600 |
| 2021/02/22 | 4,170 | 4,195 | 4,125 | 4,155 | 12,700 |
| 2021/02/19 | 4,150 | 4,180 | 4,095 | 4,170 | 24,000 |
| 2021/02/18 | 4,215 | 4,245 | 4,100 | 4,115 | 56,200 |
| 2021/02/17 | 4,195 | 4,260 | 4,195 | 4,260 | 23,700 |
| 2021/02/16 | 4,260 | 4,310 | 4,175 | 4,195 | 46,400 |
| 2021/02/15 | 4,300 | 4,300 | 4,100 | 4,210 | 103,200 |
| 2021/02/12 | 4,475 | 4,490 | 4,365 | 4,435 | 35,800 |
| 2021/02/10 | 4,475 | 4,515 | 4,445 | 4,500 | 43,100 |
| 2021/02/09 | 4,480 | 4,490 | 4,405 | 4,490 | 52,500 |
| 2021/02/08 | 4,400 | 4,440 | 4,350 | 4,410 | 26,400 |
| 2021/02/05 | 4,495 | 4,500 | 4,385 | 4,405 | 25,800 |
| 2021/02/04 | 4,500 | 4,510 | 4,400 | 4,495 | 28,100 |
| 2021/02/03 | 4,475 | 4,525 | 4,415 | 4,475 | 28,600 |
| 2021/02/02 | 4,330 | 4,475 | 4,300 | 4,445 | 42,100 |
| 2021/02/01 | 4,235 | 4,320 | 4,170 | 4,300 | 36,900 |
| 2021/01/29 | 4,480 | 4,490 | 4,270 | 4,275 | 53,000 |
| 2021/01/28 | 4,375 | 4,495 | 4,375 | 4,490 | 43,100 |
| 2021/01/27 | 4,385 | 4,455 | 4,380 | 4,445 | 22,200 |
| 2021/01/26 | 4,505 | 4,505 | 4,380 | 4,380 | 31,700 |
| 2021/01/25 | 4,420 | 4,505 | 4,405 | 4,505 | 47,000 |
| 2021/01/22 | 4,365 | 4,415 | 4,355 | 4,400 | 31,000 |
| 2021/01/21 | 4,420 | 4,450 | 4,365 | 4,365 | 29,800 |
| 2021/01/20 | 4,380 | 4,460 | 4,380 | 4,415 | 19,400 |
| 2021/01/19 | 4,455 | 4,490 | 4,380 | 4,400 | 42,300 |
| 2021/01/18 | 4,305 | 4,430 | 4,300 | 4,430 | 35,900 |
| 2021/01/15 | 4,325 | 4,345 | 4,270 | 4,315 | 30,900 |
| 2021/01/14 | 4,270 | 4,455 | 4,270 | 4,345 | 83,500 |
| 2021/01/13 | 4,230 | 4,295 | 4,230 | 4,265 | 25,400 |
| 2021/01/12 | 4,250 | 4,275 | 4,220 | 4,235 | 24,600 |
| 2021/01/08 | 4,240 | 4,285 | 4,220 | 4,285 | 31,600 |
| 2021/01/07 | 4,315 | 4,315 | 4,225 | 4,235 | 31,700 |
| 2021/01/06 | 4,300 | 4,330 | 4,250 | 4,290 | 30,000 |
| 2021/01/05 | 4,300 | 4,305 | 4,230 | 4,270 | 30,400 |
| 2021/01/04 | 4,330 | 4,335 | 4,205 | 4,305 | 34,300 |