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
2023/12/29 1,559 1,572 1,539 1,567 103,200
2023/12/28 1,550 1,555 1,515 1,555 103,200
2023/12/27 1,463 1,521 1,463 1,521 109,800
2023/12/26 1,458 1,479 1,453 1,455 54,500
2023/12/25 1,475 1,495 1,461 1,462 51,100
2023/12/22 1,478 1,491 1,458 1,474 71,300
2023/12/21 1,452 1,485 1,452 1,469 61,600
2023/12/20 1,480 1,498 1,470 1,481 68,700
2023/12/19 1,434 1,480 1,434 1,480 72,200
2023/12/18 1,420 1,436 1,415 1,434 81,900
2023/12/15 1,420 1,444 1,418 1,438 60,600
2023/12/14 1,455 1,467 1,408 1,411 68,200
2023/12/13 1,472 1,477 1,423 1,438 112,000
2023/12/12 1,506 1,511 1,450 1,467 126,200
2023/12/11 1,473 1,505 1,473 1,505 84,400
2023/12/08 1,480 1,499 1,468 1,472 107,900
2023/12/07 1,501 1,526 1,493 1,498 94,800
2023/12/06 1,478 1,516 1,478 1,516 71,500
2023/12/05 1,511 1,521 1,475 1,475 80,200
2023/12/04 1,479 1,525 1,479 1,516 87,700
2023/12/01 1,496 1,496 1,466 1,479 75,700
2023/11/30 1,518 1,518 1,486 1,504 51,200
2023/11/29 1,488 1,513 1,480 1,488 79,400
2023/11/28 1,498 1,505 1,482 1,490 63,700
2023/11/27 1,514 1,539 1,492 1,503 82,400
2023/11/24 1,490 1,520 1,490 1,507 89,600
2023/11/22 1,481 1,505 1,477 1,483 66,900
2023/11/21 1,471 1,497 1,462 1,490 114,400
2023/11/20 1,464 1,490 1,464 1,467 68,700
2023/11/17 1,452 1,459 1,436 1,454 72,900
2023/11/16 1,475 1,507 1,450 1,462 112,600
2023/11/15 1,450 1,477 1,437 1,455 87,800
2023/11/14 1,408 1,459 1,405 1,436 173,100
2023/11/13 1,446 1,446 1,387 1,390 121,500
2023/11/10 1,413 1,433 1,401 1,424 77,100
2023/11/09 1,427 1,440 1,412 1,432 50,000
2023/11/08 1,437 1,464 1,417 1,420 100,000
2023/11/07 1,440 1,440 1,412 1,421 76,400
2023/11/06 1,414 1,442 1,403 1,442 116,300
2023/11/02 1,410 1,410 1,392 1,393 66,900
2023/11/01 1,400 1,400 1,379 1,385 102,500
2023/10/31 1,392 1,400 1,370 1,385 140,000
2023/10/30 1,395 1,412 1,381 1,387 277,100
2023/10/27 1,401 1,422 1,399 1,422 83,100
2023/10/26 1,420 1,444 1,405 1,411 85,200
2023/10/25 1,487 1,489 1,431 1,432 114,900
2023/10/24 1,403 1,462 1,374 1,457 153,600
2023/10/23 1,410 1,419 1,394 1,399 140,400
2023/10/20 1,446 1,450 1,428 1,431 132,800
2023/10/19 1,457 1,475 1,453 1,457 87,900
2023/10/18 1,472 1,493 1,458 1,487 75,600
2023/10/17 1,464 1,481 1,447 1,475 79,700
2023/10/16 1,454 1,477 1,445 1,451 116,000
2023/10/13 1,523 1,523 1,467 1,467 224,600
2023/10/12 1,551 1,551 1,522 1,546 127,000
2023/10/11 1,565 1,586 1,555 1,555 111,400
2023/10/10 1,535 1,561 1,528 1,561 124,000
2023/10/06 1,535 1,550 1,508 1,531 90,200
2023/10/05 1,500 1,546 1,500 1,538 154,600
2023/10/04 1,505 1,547 1,486 1,497 334,600
2023/10/03 1,631 1,631 1,566 1,577 220,400
2023/10/02 1,705 1,705 1,637 1,639 305,200
2023/09/29 1,699 1,733 1,676 1,688 384,200
2023/09/28 1,638 1,670 1,630 1,659 247,700
2023/09/27 1,610 1,680 1,603 1,637 285,800
2023/09/26 1,600 1,664 1,588 1,630 465,900
2023/09/25 1,715 1,715 1,630 1,657 1,398,600
2023/09/22 1,400 1,433 1,396 1,415 168,100
2023/09/21 1,430 1,430 1,400 1,413 171,400
2023/09/20 1,438 1,456 1,423 1,424 163,600
2023/09/19 1,428 1,436 1,407 1,421 149,900
2023/09/15 1,432 1,442 1,418 1,431 146,700
2023/09/14 1,438 1,439 1,402 1,407 144,200
2023/09/13 1,440 1,459 1,437 1,439 110,300
2023/09/12 1,436 1,450 1,421 1,445 167,200
2023/09/11 1,487 1,510 1,441 1,443 235,700
2023/09/08 1,457 1,479 1,446 1,457 167,900
2023/09/07 1,472 1,488 1,452 1,455 213,100
2023/09/06 1,478 1,478 1,455 1,461 160,200
2023/09/05 1,480 1,485 1,456 1,475 189,300
2023/09/04 1,464 1,497 1,455 1,471 272,800
2023/09/01 1,406 1,434 1,401 1,434 216,600
2023/08/31 1,450 1,465 1,426 1,427 260,100
2023/08/30 1,461 1,465 1,428 1,455 332,400
2023/08/29 1,405 1,464 1,394 1,452 303,400
2023/08/28 1,407 1,410 1,378 1,391 243,000
2023/08/25 1,334 1,414 1,320 1,390 330,400
2023/08/24 1,357 1,374 1,324 1,343 321,800
2023/08/23 1,314 1,340 1,301 1,340 295,600
2023/08/22 1,350 1,355 1,305 1,309 304,800
2023/08/21 1,346 1,363 1,330 1,345 294,700
2023/08/18 1,381 1,381 1,292 1,316 602,900
2023/08/17 1,480 1,480 1,337 1,351 1,285,900
2023/08/16 1,393 1,393 1,393 1,393 66,900
2023/08/15 1,793 1,793 1,793 1,793 28,300
2023/08/14 2,315 2,342 2,291 2,293 114,900
2023/08/10 2,340 2,344 2,310 2,321 59,400
2023/08/09 2,352 2,380 2,346 2,348 39,500
2023/08/08 2,474 2,478 2,370 2,378 73,600
2023/08/07 2,386 2,450 2,377 2,450 61,700
2023/08/04 2,352 2,405 2,352 2,397 39,100
2023/08/03 2,360 2,387 2,358 2,361 48,400
2023/08/02 2,383 2,394 2,361 2,381 46,200
2023/08/01 2,371 2,418 2,356 2,378 50,100
2023/07/31 2,379 2,384 2,335 2,370 86,200
2023/07/28 2,320 2,353 2,296 2,344 110,500
2023/07/27 2,335 2,365 2,327 2,358 76,400
2023/07/26 2,370 2,375 2,342 2,362 59,000
2023/07/25 2,390 2,396 2,371 2,376 53,300
2023/07/24 2,407 2,420 2,389 2,394 33,200
2023/07/21 2,410 2,425 2,384 2,397 58,300
2023/07/20 2,497 2,497 2,446 2,446 36,100
2023/07/19 2,486 2,500 2,464 2,500 41,300
2023/07/18 2,463 2,486 2,447 2,456 39,100
2023/07/14 2,500 2,500 2,450 2,457 33,300
2023/07/13 2,403 2,462 2,387 2,456 44,300
2023/07/12 2,437 2,437 2,388 2,388 40,800
2023/07/11 2,419 2,461 2,410 2,429 46,000
2023/07/10 2,401 2,442 2,383 2,420 56,700
2023/07/07 2,425 2,457 2,402 2,417 69,400
2023/07/06 2,503 2,505 2,446 2,474 73,900
2023/07/05 2,548 2,553 2,515 2,538 40,300
2023/07/04 2,557 2,578 2,531 2,560 60,400
2023/07/03 2,661 2,675 2,602 2,607 55,700
2023/06/30 2,605 2,635 2,587 2,633 42,900
2023/06/29 2,616 2,642 2,592 2,620 36,000
2023/06/28 2,598 2,617 2,551 2,599 50,500
2023/06/27 2,520 2,562 2,480 2,559 72,700
2023/06/26 2,575 2,610 2,529 2,560 65,400
2023/06/23 2,698 2,698 2,566 2,592 114,000
2023/06/22 2,635 2,698 2,624 2,624 101,600
2023/06/21 2,650 2,718 2,634 2,671 110,300
2023/06/20 2,671 2,686 2,605 2,654 157,800
2023/06/19 2,561 2,611 2,541 2,582 99,400
2023/06/16 2,470 2,515 2,427 2,511 85,400
2023/06/15 2,440 2,483 2,408 2,453 65,900
2023/06/14 2,464 2,480 2,435 2,440 57,900
2023/06/13 2,542 2,542 2,433 2,433 79,800
2023/06/12 2,431 2,517 2,406 2,509 82,200
2023/06/09 2,432 2,447 2,390 2,396 71,600
2023/06/08 2,405 2,408 2,350 2,375 114,000
2023/06/07 2,461 2,520 2,430 2,455 76,600
2023/06/06 2,468 2,519 2,453 2,455 86,600
2023/06/05 2,437 2,519 2,414 2,497 122,100
2023/06/02 2,365 2,397 2,334 2,387 46,200
2023/06/01 2,370 2,379 2,332 2,350 52,800
2023/05/31 2,350 2,397 2,336 2,370 61,600
2023/05/30 2,320 2,384 2,308 2,378 54,500
2023/05/29 2,300 2,364 2,300 2,340 73,100
2023/05/26 2,303 2,310 2,251 2,252 57,100
2023/05/25 2,344 2,351 2,313 2,322 47,400
2023/05/24 2,322 2,359 2,305 2,356 76,100
2023/05/23 2,425 2,436 2,339 2,362 95,300
2023/05/22 2,338 2,415 2,333 2,410 124,300
2023/05/19 2,318 2,341 2,273 2,337 84,100
2023/05/18 2,345 2,345 2,284 2,318 86,000
2023/05/17 2,313 2,370 2,278 2,316 134,800
2023/05/16 2,304 2,354 2,263 2,302 191,100
2023/05/15 2,299 2,459 2,229 2,354 587,700
2023/05/12 2,085 2,114 2,076 2,111 85,300
2023/05/11 2,099 2,116 2,072 2,086 48,400
2023/05/10 2,105 2,124 2,095 2,098 63,700
2023/05/09 2,068 2,109 2,057 2,105 98,900
2023/05/08 2,048 2,068 2,041 2,051 31,800
2023/05/02 2,049 2,053 2,032 2,041 25,600
2023/05/01 2,055 2,055 2,030 2,043 44,500
2023/04/28 2,044 2,045 2,019 2,037 32,500
2023/04/27 2,006 2,030 2,001 2,019 31,700
2023/04/26 1,999 2,017 1,986 2,011 33,900
2023/04/25 1,999 2,023 1,996 2,010 30,000
2023/04/24 2,001 2,017 1,996 1,996 19,600
2023/04/21 2,008 2,010 1,982 2,001 59,400
2023/04/20 2,014 2,029 2,011 2,016 21,100
2023/04/19 2,016 2,032 2,006 2,026 29,200
2023/04/18 2,018 2,036 2,015 2,024 22,000
2023/04/17 2,046 2,046 2,006 2,018 34,500
2023/04/14 2,030 2,057 2,030 2,046 32,800
2023/04/13 2,028 2,038 2,016 2,023 28,000
2023/04/12 2,000 2,046 1,994 2,045 60,700
2023/04/11 1,999 2,020 1,991 1,998 42,300
2023/04/10 2,003 2,015 1,992 2,005 37,100
2023/04/07 2,011 2,017 1,998 2,006 40,900
2023/04/06 2,008 2,015 1,992 1,994 31,500
2023/04/05 2,038 2,038 1,997 2,003 47,500
2023/04/04 2,068 2,068 2,031 2,041 42,800
2023/04/03 2,081 2,097 2,059 2,066 47,000
2023/03/31 2,060 2,096 2,060 2,074 35,000
2023/03/30 2,099 2,102 2,043 2,058 64,400
2023/03/29 2,094 2,142 2,073 2,123 83,300
2023/03/28 2,079 2,092 2,065 2,087 42,800
2023/03/27 2,066 2,108 2,050 2,080 96,900
2023/03/24 2,038 2,054 2,011 2,054 52,500
2023/03/23 2,011 2,038 1,985 2,037 39,900
2023/03/22 2,004 2,033 2,001 2,016 76,100
2023/03/20 2,034 2,035 1,973 1,978 55,500
2023/03/17 1,981 2,026 1,981 2,009 45,700
2023/03/16 1,946 1,992 1,936 1,973 95,200
2023/03/15 2,018 2,018 1,982 1,986 73,200
2023/03/14 2,012 2,020 1,990 1,994 66,000
2023/03/13 2,021 2,043 2,013 2,039 47,700
2023/03/10 2,096 2,102 2,063 2,063 59,900
2023/03/09 2,163 2,163 2,096 2,108 82,600
2023/03/08 2,130 2,183 2,130 2,163 139,300
2023/03/07 2,042 2,127 2,042 2,125 142,500
2023/03/06 2,022 2,026 2,001 2,026 79,100
2023/03/03 2,003 2,008 1,989 2,002 77,900
2023/03/02 2,009 2,015 1,968 1,981 108,200
2023/03/01 2,045 2,049 2,004 2,009 69,200
2023/02/28 2,020 2,059 2,020 2,041 55,000
2023/02/27 2,000 2,011 1,989 2,011 56,500
2023/02/24 2,017 2,018 2,002 2,010 36,200
2023/02/22 1,998 2,025 1,996 2,023 65,300
2023/02/21 2,022 2,034 2,001 2,002 80,000
2023/02/20 2,009 2,021 1,998 2,015 54,400
2023/02/17 2,030 2,050 2,012 2,017 84,200
2023/02/16 2,062 2,069 2,031 2,053 115,200
2023/02/15 2,030 2,076 1,985 2,049 230,000
2023/02/14 2,165 2,197 2,165 2,172 83,600
2023/02/13 2,189 2,197 2,161 2,175 59,100
2023/02/10 2,240 2,258 2,211 2,215 39,000
2023/02/09 2,226 2,259 2,217 2,255 41,300
2023/02/08 2,230 2,240 2,207 2,232 30,900
2023/02/07 2,212 2,229 2,206 2,229 22,500
2023/02/06 2,228 2,232 2,207 2,212 24,000
2023/02/03 2,200 2,225 2,200 2,213 34,200
2023/02/02 2,219 2,244 2,188 2,197 56,300
2023/02/01 2,201 2,230 2,201 2,207 47,600
2023/01/31 2,210 2,218 2,187 2,189 37,900
2023/01/30 2,190 2,214 2,182 2,210 48,600
2023/01/27 2,189 2,212 2,171 2,171 46,600
2023/01/26 2,210 2,215 2,190 2,190 35,200
2023/01/25 2,202 2,225 2,197 2,207 27,100
2023/01/24 2,228 2,235 2,209 2,221 35,100
2023/01/23 2,225 2,236 2,202 2,206 36,700
2023/01/20 2,190 2,191 2,170 2,191 30,800
2023/01/19 2,203 2,235 2,192 2,197 40,500
2023/01/18 2,194 2,255 2,188 2,224 42,400
2023/01/17 2,191 2,220 2,178 2,182 39,900
2023/01/16 2,207 2,241 2,195 2,198 45,000
2023/01/13 2,228 2,252 2,217 2,231 32,100
2023/01/12 2,276 2,294 2,236 2,249 52,900
2023/01/11 2,252 2,277 2,239 2,275 74,800
2023/01/10 2,265 2,275 2,239 2,249 76,900
2023/01/06 2,228 2,248 2,207 2,245 48,200
2023/01/05 2,216 2,237 2,209 2,235 63,700
2023/01/04 2,226 2,243 2,204 2,222 78,600

このページの先頭へ