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
2022/12/30 2,248 2,283 2,224 2,227 90,600
2022/12/29 2,147 2,236 2,147 2,232 122,600
2022/12/28 2,188 2,209 2,164 2,183 106,500
2022/12/27 2,113 2,206 2,113 2,195 124,500
2022/12/26 2,053 2,110 2,016 2,108 166,700
2022/12/23 2,035 2,066 2,025 2,060 115,300
2022/12/22 2,046 2,068 2,038 2,048 78,600
2022/12/21 2,025 2,083 2,020 2,039 140,700
2022/12/20 2,065 2,086 1,984 2,045 204,100
2022/12/19 2,093 2,100 2,061 2,085 71,800
2022/12/16 2,100 2,116 2,081 2,082 136,800
2022/12/15 2,132 2,153 2,113 2,131 42,900
2022/12/14 2,152 2,160 2,105 2,132 46,800
2022/12/13 2,148 2,150 2,109 2,117 49,500
2022/12/12 2,108 2,140 2,090 2,127 67,300
2022/12/09 2,033 2,147 2,033 2,137 101,700
2022/12/08 2,050 2,062 2,027 2,034 90,800
2022/12/07 2,058 2,087 2,040 2,058 78,000
2022/12/06 2,098 2,098 2,058 2,060 120,800
2022/12/05 2,154 2,158 2,101 2,118 117,400
2022/12/02 2,190 2,209 2,154 2,154 112,900
2022/12/01 2,275 2,295 2,186 2,186 143,000
2022/11/30 2,220 2,234 2,203 2,213 142,500
2022/11/29 2,259 2,279 2,219 2,261 83,000
2022/11/28 2,307 2,340 2,250 2,261 105,100
2022/11/25 2,355 2,390 2,315 2,323 131,800
2022/11/24 2,279 2,335 2,273 2,329 154,100
2022/11/22 2,283 2,283 2,237 2,254 200,000
2022/11/21 2,182 2,255 2,157 2,254 131,400
2022/11/18 2,202 2,222 2,181 2,187 144,000
2022/11/17 2,134 2,237 2,111 2,210 250,600
2022/11/16 2,240 2,278 2,153 2,153 379,300
2022/11/15 2,173 2,232 2,173 2,213 829,800
2022/11/14 2,693 2,767 2,631 2,673 312,100
2022/11/11 2,627 2,671 2,605 2,662 156,500
2022/11/10 2,512 2,548 2,495 2,544 59,800
2022/11/09 2,587 2,605 2,507 2,537 107,800
2022/11/08 2,531 2,608 2,531 2,598 62,500
2022/11/07 2,511 2,549 2,488 2,540 48,500
2022/11/04 2,485 2,520 2,471 2,491 67,500
2022/11/02 2,560 2,560 2,521 2,535 90,400
2022/11/01 2,627 2,631 2,570 2,577 77,500
2022/10/31 2,680 2,680 2,588 2,628 108,300
2022/10/28 2,534 2,638 2,526 2,630 253,600
2022/10/27 2,579 2,602 2,563 2,584 61,500
2022/10/26 2,566 2,616 2,555 2,555 75,100
2022/10/25 2,560 2,571 2,530 2,532 52,700
2022/10/24 2,551 2,598 2,533 2,539 65,700
2022/10/21 2,490 2,553 2,490 2,514 68,800
2022/10/20 2,453 2,498 2,432 2,487 61,300
2022/10/19 2,534 2,534 2,463 2,474 90,900
2022/10/18 2,515 2,558 2,513 2,534 110,700
2022/10/17 2,516 2,530 2,457 2,478 149,100
2022/10/14 2,502 2,604 2,492 2,598 124,400
2022/10/13 2,473 2,479 2,405 2,432 91,000
2022/10/12 2,488 2,509 2,451 2,504 83,500
2022/10/11 2,510 2,556 2,474 2,474 101,500
2022/10/07 2,451 2,527 2,451 2,510 69,200
2022/10/06 2,518 2,545 2,491 2,501 73,400
2022/10/05 2,520 2,540 2,466 2,512 85,300
2022/10/04 2,401 2,481 2,385 2,472 118,600
2022/10/03 2,313 2,368 2,262 2,351 67,100
2022/09/30 2,373 2,411 2,310 2,351 90,600
2022/09/29 2,395 2,420 2,355 2,377 81,300
2022/09/28 2,332 2,390 2,272 2,307 96,300
2022/09/27 2,294 2,332 2,263 2,332 78,800
2022/09/26 2,261 2,302 2,250 2,254 67,700
2022/09/22 2,250 2,330 2,241 2,309 86,100
2022/09/21 2,286 2,309 2,247 2,296 108,200
2022/09/20 2,355 2,375 2,319 2,327 52,500
2022/09/16 2,420 2,441 2,357 2,357 87,000
2022/09/15 2,488 2,489 2,411 2,447 55,200
2022/09/14 2,439 2,478 2,407 2,440 108,100
2022/09/13 2,577 2,610 2,517 2,539 100,200
2022/09/12 2,585 2,591 2,501 2,569 124,100
2022/09/09 2,496 2,553 2,496 2,535 124,900
2022/09/08 2,545 2,545 2,404 2,478 223,500
2022/09/07 2,464 2,539 2,424 2,461 188,000
2022/09/06 2,371 2,460 2,360 2,437 108,000
2022/09/05 2,306 2,424 2,272 2,389 116,900
2022/09/02 2,356 2,366 2,269 2,313 98,300
2022/09/01 2,393 2,393 2,330 2,343 101,000
2022/08/31 2,426 2,462 2,401 2,428 66,700
2022/08/30 2,432 2,445 2,376 2,427 66,300
2022/08/29 2,312 2,406 2,312 2,392 138,700
2022/08/26 2,538 2,555 2,453 2,462 107,600
2022/08/25 2,421 2,531 2,421 2,523 149,100
2022/08/24 2,423 2,431 2,370 2,413 134,200
2022/08/23 2,450 2,469 2,417 2,427 113,000
2022/08/22 2,481 2,491 2,411 2,425 181,900
2022/08/19 2,641 2,677 2,551 2,557 169,700
2022/08/18 2,677 2,677 2,578 2,610 237,800
2022/08/17 2,730 2,760 2,668 2,700 269,100
2022/08/16 2,640 2,828 2,605 2,745 923,600
2022/08/15 2,600 2,600 2,560 2,600 354,400
2022/08/12 2,100 2,120 2,069 2,100 208,400
2022/08/10 2,091 2,099 2,064 2,080 77,500
2022/08/09 2,099 2,150 2,096 2,123 60,500
2022/08/08 2,143 2,143 2,073 2,091 77,300
2022/08/05 2,130 2,162 2,130 2,147 68,400
2022/08/04 2,077 2,144 2,067 2,121 107,900
2022/08/03 2,021 2,059 2,021 2,056 35,300
2022/08/02 2,050 2,055 2,008 2,035 39,900
2022/08/01 2,057 2,057 2,001 2,044 55,800
2022/07/29 2,040 2,073 2,040 2,057 71,400
2022/07/28 2,017 2,073 2,017 2,070 95,800
2022/07/27 2,000 2,017 1,983 1,997 57,400
2022/07/26 1,978 2,038 1,959 2,025 58,100
2022/07/25 2,009 2,015 1,976 1,982 78,100
2022/07/22 2,085 2,097 2,026 2,035 82,400
2022/07/21 2,040 2,093 2,039 2,087 92,400
2022/07/20 2,015 2,043 2,009 2,028 82,600
2022/07/19 2,005 2,005 1,960 1,984 49,400
2022/07/15 2,007 2,025 1,976 2,002 53,000
2022/07/14 1,964 2,006 1,937 1,995 66,800
2022/07/13 1,965 1,972 1,941 1,964 36,100
2022/07/12 2,009 2,009 1,955 1,977 61,100
2022/07/11 2,033 2,038 1,980 2,018 70,500
2022/07/08 1,997 2,017 1,973 1,993 84,900
2022/07/07 2,000 2,011 1,965 1,991 63,500
2022/07/06 1,962 1,998 1,947 1,973 81,100
2022/07/05 1,900 1,973 1,900 1,956 92,100
2022/07/04 1,889 1,952 1,879 1,921 103,000
2022/07/01 1,864 1,889 1,822 1,841 54,400
2022/06/30 1,930 1,941 1,862 1,871 49,200
2022/06/29 1,885 1,916 1,860 1,913 90,800
2022/06/28 1,880 1,937 1,867 1,910 72,900
2022/06/27 1,948 1,948 1,887 1,919 71,500
2022/06/24 1,874 1,930 1,866 1,919 84,300
2022/06/23 1,845 1,879 1,813 1,834 64,500
2022/06/22 1,861 1,867 1,805 1,849 97,500
2022/06/21 1,767 1,852 1,762 1,832 126,400
2022/06/20 1,805 1,806 1,702 1,742 96,700
2022/06/17 1,750 1,784 1,744 1,765 88,300
2022/06/16 1,850 1,852 1,785 1,785 76,500
2022/06/15 1,843 1,843 1,790 1,804 84,600
2022/06/14 1,807 1,861 1,801 1,858 88,100
2022/06/13 1,899 1,912 1,838 1,842 117,900
2022/06/10 1,963 1,963 1,916 1,944 146,700
2022/06/09 1,955 2,022 1,925 2,013 80,300
2022/06/08 1,930 1,955 1,911 1,955 128,600
2022/06/07 1,969 1,969 1,924 1,927 62,800
2022/06/06 1,941 1,981 1,912 1,969 63,000
2022/06/03 1,990 1,993 1,952 1,952 59,900
2022/06/02 1,992 1,992 1,952 1,953 64,100
2022/06/01 1,993 2,027 1,968 2,004 76,700
2022/05/31 2,060 2,060 1,996 2,007 69,800
2022/05/30 1,997 2,069 1,981 2,063 112,500
2022/05/27 2,022 2,030 1,956 1,957 76,600
2022/05/26 1,980 2,049 1,980 1,989 70,800
2022/05/25 2,051 2,052 1,970 1,972 129,400
2022/05/24 2,113 2,113 2,027 2,035 89,300
2022/05/23 2,093 2,120 2,077 2,113 100,900
2022/05/20 2,042 2,073 2,017 2,069 79,700
2022/05/19 2,013 2,077 2,001 2,025 170,300
2022/05/18 2,102 2,147 2,076 2,113 149,600
2022/05/17 2,118 2,130 2,012 2,033 233,100
2022/05/16 2,123 2,143 2,040 2,143 601,100
2022/05/13 1,671 1,747 1,671 1,743 151,600
2022/05/12 1,742 1,742 1,646 1,650 212,200
2022/05/11 1,750 1,775 1,722 1,765 70,500
2022/05/10 1,765 1,767 1,716 1,762 114,900
2022/05/09 1,815 1,815 1,765 1,765 99,300
2022/05/06 1,849 1,849 1,800 1,818 77,600
2022/05/02 1,826 1,866 1,803 1,849 50,800
2022/04/28 1,868 1,868 1,807 1,833 74,900
2022/04/27 1,796 1,875 1,789 1,870 102,000
2022/04/26 1,839 1,865 1,812 1,861 64,800
2022/04/25 1,771 1,826 1,771 1,799 75,500
2022/04/22 1,834 1,835 1,797 1,826 127,000
2022/04/21 1,875 1,910 1,858 1,871 121,100
2022/04/20 1,965 1,965 1,877 1,887 144,500
2022/04/19 1,956 1,974 1,916 1,938 112,600
2022/04/18 2,050 2,071 1,919 1,936 415,800
2022/04/15 1,998 2,049 1,962 2,021 271,200
2022/04/14 2,020 2,025 1,945 1,999 137,400
2022/04/13 1,921 1,994 1,907 1,993 76,500
2022/04/12 1,900 1,957 1,886 1,910 108,300
2022/04/11 2,024 2,024 1,933 1,937 116,500
2022/04/08 2,000 2,034 1,993 2,030 124,300
2022/04/07 2,062 2,075 1,972 2,011 199,200
2022/04/06 2,135 2,149 2,081 2,112 150,500
2022/04/05 2,232 2,232 2,136 2,176 184,300
2022/04/04 2,123 2,188 2,097 2,185 147,800
2022/04/01 2,123 2,129 2,073 2,113 154,600
2022/03/31 2,125 2,165 2,109 2,155 110,300
2022/03/30 2,123 2,155 2,102 2,155 121,000
2022/03/29 2,095 2,142 2,065 2,113 148,700
2022/03/28 2,085 2,085 2,023 2,045 164,200
2022/03/25 2,100 2,110 2,031 2,085 138,200
2022/03/24 2,027 2,076 2,007 2,076 168,200
2022/03/23 2,045 2,066 2,015 2,048 149,700
2022/03/22 2,019 2,019 1,956 1,975 161,400
2022/03/18 1,924 1,972 1,921 1,966 116,200
2022/03/17 1,925 1,959 1,902 1,930 137,400
2022/03/16 1,868 1,870 1,821 1,855 102,800
2022/03/15 1,810 1,844 1,801 1,828 77,100
2022/03/14 1,809 1,850 1,806 1,821 103,100
2022/03/11 1,797 1,831 1,786 1,816 120,900
2022/03/10 1,818 1,854 1,818 1,837 110,600
2022/03/09 1,774 1,806 1,735 1,765 144,000
2022/03/08 1,753 1,834 1,736 1,756 278,200
2022/03/07 1,800 1,815 1,759 1,780 249,800
2022/03/04 1,881 1,881 1,823 1,868 237,400
2022/03/03 1,970 1,995 1,905 1,910 138,500
2022/03/02 1,940 1,974 1,916 1,945 229,400
2022/03/01 1,953 2,011 1,931 1,978 426,900
2022/02/28 1,900 1,936 1,863 1,913 206,600
2022/02/25 1,888 1,905 1,853 1,897 226,800
2022/02/24 1,776 1,810 1,743 1,770 189,700
2022/02/22 1,782 1,827 1,762 1,776 160,300
2022/02/21 1,810 1,822 1,774 1,816 180,600
2022/02/18 1,811 1,870 1,807 1,848 237,600
2022/02/17 1,917 1,926 1,850 1,871 370,800
2022/02/16 2,006 2,023 1,926 1,951 386,800
2022/02/15 1,978 2,009 1,878 1,926 1,000,900
2022/02/14 2,425 2,435 2,355 2,378 237,300
2022/02/10 2,546 2,587 2,486 2,525 145,500
2022/02/09 2,427 2,495 2,419 2,490 72,900
2022/02/08 2,462 2,487 2,400 2,405 115,400
2022/02/07 2,543 2,561 2,424 2,467 157,500
2022/02/04 2,432 2,509 2,425 2,493 100,300
2022/02/03 2,566 2,566 2,445 2,482 211,500
2022/02/02 2,517 2,643 2,508 2,626 148,800
2022/02/01 2,540 2,585 2,456 2,467 209,800
2022/01/31 2,363 2,433 2,347 2,393 161,500
2022/01/28 2,330 2,367 2,260 2,331 154,400
2022/01/27 2,492 2,510 2,265 2,294 325,000
2022/01/26 2,392 2,494 2,390 2,469 113,700
2022/01/25 2,550 2,560 2,379 2,392 173,700
2022/01/24 2,479 2,547 2,435 2,544 133,600
2022/01/21 2,479 2,516 2,431 2,516 131,900
2022/01/20 2,469 2,550 2,451 2,536 192,100
2022/01/19 2,506 2,571 2,479 2,487 270,800
2022/01/18 2,539 2,642 2,529 2,564 166,700
2022/01/17 2,559 2,594 2,520 2,540 128,300
2022/01/14 2,555 2,595 2,516 2,553 164,800
2022/01/13 2,728 2,730 2,615 2,621 179,400
2022/01/12 2,715 2,814 2,711 2,780 182,100
2022/01/11 2,670 2,700 2,568 2,641 215,400
2022/01/07 2,724 2,763 2,615 2,698 158,200
2022/01/06 2,668 2,760 2,640 2,674 247,900
2022/01/05 2,956 2,963 2,708 2,760 525,000
2022/01/04 3,080 3,080 2,971 2,992 119,100

このページの先頭へ