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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,677 | 1,762 | 1,666 | 1,743 | 201,100 |
| 2024/12/27 | 1,578 | 1,592 | 1,578 | 1,591 | 25,600 |
| 2024/12/26 | 1,552 | 1,575 | 1,549 | 1,569 | 24,000 |
| 2024/12/25 | 1,546 | 1,549 | 1,533 | 1,549 | 37,400 |
| 2024/12/24 | 1,565 | 1,565 | 1,551 | 1,551 | 18,000 |
| 2024/12/23 | 1,572 | 1,576 | 1,560 | 1,568 | 29,100 |
| 2024/12/20 | 1,573 | 1,589 | 1,571 | 1,571 | 19,800 |
| 2024/12/19 | 1,569 | 1,589 | 1,563 | 1,580 | 20,000 |
| 2024/12/18 | 1,604 | 1,611 | 1,591 | 1,592 | 21,000 |
| 2024/12/17 | 1,641 | 1,641 | 1,610 | 1,619 | 11,800 |
| 2024/12/16 | 1,647 | 1,647 | 1,630 | 1,630 | 6,600 |
| 2024/12/13 | 1,637 | 1,653 | 1,625 | 1,652 | 23,900 |
| 2024/12/12 | 1,618 | 1,640 | 1,611 | 1,637 | 24,600 |
| 2024/12/11 | 1,626 | 1,626 | 1,586 | 1,606 | 37,200 |
| 2024/12/10 | 1,655 | 1,657 | 1,631 | 1,634 | 20,700 |
| 2024/12/09 | 1,649 | 1,673 | 1,647 | 1,662 | 27,600 |
| 2024/12/06 | 1,628 | 1,643 | 1,610 | 1,633 | 19,300 |
| 2024/12/05 | 1,653 | 1,654 | 1,629 | 1,638 | 20,800 |
| 2024/12/04 | 1,683 | 1,688 | 1,654 | 1,654 | 11,100 |
| 2024/12/03 | 1,675 | 1,691 | 1,673 | 1,690 | 29,100 |
| 2024/12/02 | 1,682 | 1,683 | 1,661 | 1,674 | 27,100 |
| 2024/11/29 | 1,631 | 1,675 | 1,628 | 1,666 | 39,300 |
| 2024/11/28 | 1,604 | 1,635 | 1,604 | 1,631 | 24,400 |
| 2024/11/27 | 1,630 | 1,630 | 1,590 | 1,614 | 14,800 |
| 2024/11/26 | 1,589 | 1,619 | 1,588 | 1,619 | 22,500 |
| 2024/11/25 | 1,600 | 1,603 | 1,585 | 1,589 | 21,700 |
| 2024/11/22 | 1,572 | 1,592 | 1,568 | 1,590 | 15,000 |
| 2024/11/21 | 1,575 | 1,586 | 1,567 | 1,567 | 10,400 |
| 2024/11/20 | 1,584 | 1,588 | 1,568 | 1,577 | 13,400 |
| 2024/11/19 | 1,576 | 1,595 | 1,576 | 1,577 | 19,700 |
| 2024/11/18 | 1,560 | 1,589 | 1,560 | 1,576 | 18,200 |
| 2024/11/15 | 1,552 | 1,582 | 1,542 | 1,575 | 19,100 |
| 2024/11/14 | 1,629 | 1,634 | 1,568 | 1,568 | 49,300 |
| 2024/11/13 | 1,635 | 1,653 | 1,528 | 1,560 | 138,400 |
| 2024/11/12 | 1,641 | 1,657 | 1,630 | 1,630 | 13,400 |
| 2024/11/11 | 1,622 | 1,644 | 1,621 | 1,637 | 8,300 |
| 2024/11/08 | 1,635 | 1,640 | 1,622 | 1,622 | 10,900 |
| 2024/11/07 | 1,616 | 1,639 | 1,604 | 1,618 | 23,800 |
| 2024/11/06 | 1,613 | 1,615 | 1,588 | 1,608 | 20,500 |
| 2024/11/05 | 1,590 | 1,613 | 1,572 | 1,613 | 14,500 |
| 2024/11/01 | 1,601 | 1,611 | 1,578 | 1,578 | 22,100 |
| 2024/10/31 | 1,640 | 1,640 | 1,607 | 1,619 | 25,900 |
| 2024/10/30 | 1,641 | 1,653 | 1,626 | 1,633 | 79,100 |
| 2024/10/29 | 1,602 | 1,630 | 1,589 | 1,626 | 9,100 |
| 2024/10/28 | 1,569 | 1,615 | 1,564 | 1,602 | 17,500 |
| 2024/10/25 | 1,600 | 1,604 | 1,574 | 1,575 | 22,000 |
| 2024/10/24 | 1,601 | 1,617 | 1,585 | 1,617 | 19,100 |
| 2024/10/23 | 1,648 | 1,648 | 1,606 | 1,606 | 15,800 |
| 2024/10/22 | 1,727 | 1,727 | 1,638 | 1,638 | 24,200 |
| 2024/10/21 | 1,682 | 1,729 | 1,682 | 1,715 | 20,400 |
| 2024/10/18 | 1,690 | 1,698 | 1,681 | 1,682 | 9,600 |
| 2024/10/17 | 1,688 | 1,700 | 1,671 | 1,690 | 21,300 |
| 2024/10/16 | 1,678 | 1,712 | 1,673 | 1,691 | 20,700 |
| 2024/10/15 | 1,742 | 1,750 | 1,701 | 1,701 | 30,400 |
| 2024/10/11 | 1,722 | 1,733 | 1,711 | 1,722 | 23,000 |
| 2024/10/10 | 1,700 | 1,729 | 1,690 | 1,716 | 57,300 |
| 2024/10/09 | 1,700 | 1,744 | 1,691 | 1,697 | 78,500 |
| 2024/10/08 | 1,632 | 1,662 | 1,629 | 1,642 | 34,100 |
| 2024/10/07 | 1,649 | 1,670 | 1,636 | 1,645 | 34,900 |
| 2024/10/04 | 1,628 | 1,639 | 1,618 | 1,629 | 25,000 |
| 2024/10/03 | 1,612 | 1,638 | 1,603 | 1,628 | 37,700 |
| 2024/10/02 | 1,580 | 1,610 | 1,573 | 1,588 | 41,100 |
| 2024/10/01 | 1,560 | 1,603 | 1,560 | 1,585 | 26,400 |
| 2024/09/30 | 1,550 | 1,590 | 1,548 | 1,555 | 35,300 |
| 2024/09/27 | 1,588 | 1,590 | 1,567 | 1,581 | 34,800 |
| 2024/09/26 | 1,549 | 1,581 | 1,549 | 1,581 | 42,500 |
| 2024/09/25 | 1,548 | 1,563 | 1,540 | 1,549 | 23,600 |
| 2024/09/24 | 1,543 | 1,545 | 1,531 | 1,535 | 25,200 |
| 2024/09/20 | 1,525 | 1,531 | 1,515 | 1,515 | 37,300 |
| 2024/09/19 | 1,494 | 1,517 | 1,494 | 1,504 | 22,700 |
| 2024/09/18 | 1,487 | 1,503 | 1,471 | 1,489 | 17,800 |
| 2024/09/17 | 1,481 | 1,491 | 1,462 | 1,477 | 24,200 |
| 2024/09/13 | 1,494 | 1,503 | 1,477 | 1,479 | 22,700 |
| 2024/09/12 | 1,484 | 1,514 | 1,483 | 1,503 | 24,800 |
| 2024/09/11 | 1,508 | 1,508 | 1,455 | 1,465 | 38,700 |
| 2024/09/10 | 1,506 | 1,528 | 1,505 | 1,514 | 14,000 |
| 2024/09/09 | 1,492 | 1,508 | 1,473 | 1,502 | 26,500 |
| 2024/09/06 | 1,534 | 1,544 | 1,501 | 1,506 | 47,000 |
| 2024/09/05 | 1,543 | 1,572 | 1,522 | 1,537 | 36,000 |
| 2024/09/04 | 1,572 | 1,589 | 1,531 | 1,543 | 71,500 |
| 2024/09/03 | 1,580 | 1,637 | 1,580 | 1,636 | 50,300 |
| 2024/09/02 | 1,617 | 1,620 | 1,574 | 1,576 | 30,800 |
| 2024/08/30 | 1,594 | 1,609 | 1,594 | 1,609 | 19,200 |
| 2024/08/29 | 1,582 | 1,614 | 1,580 | 1,600 | 23,800 |
| 2024/08/28 | 1,601 | 1,601 | 1,568 | 1,591 | 28,600 |
| 2024/08/27 | 1,606 | 1,610 | 1,598 | 1,605 | 15,700 |
| 2024/08/26 | 1,591 | 1,614 | 1,591 | 1,606 | 30,800 |
| 2024/08/23 | 1,600 | 1,604 | 1,584 | 1,595 | 13,500 |
| 2024/08/22 | 1,599 | 1,616 | 1,575 | 1,600 | 23,600 |
| 2024/08/21 | 1,577 | 1,610 | 1,566 | 1,587 | 25,700 |
| 2024/08/20 | 1,553 | 1,587 | 1,550 | 1,573 | 42,800 |
| 2024/08/19 | 1,585 | 1,585 | 1,531 | 1,531 | 51,600 |
| 2024/08/16 | 1,560 | 1,588 | 1,546 | 1,586 | 55,400 |
| 2024/08/15 | 1,570 | 1,572 | 1,533 | 1,554 | 50,900 |
| 2024/08/14 | 1,630 | 1,630 | 1,550 | 1,570 | 105,600 |
| 2024/08/13 | 1,580 | 1,653 | 1,580 | 1,648 | 39,200 |
| 2024/08/09 | 1,579 | 1,591 | 1,530 | 1,562 | 38,700 |
| 2024/08/08 | 1,519 | 1,581 | 1,508 | 1,523 | 35,200 |
| 2024/08/07 | 1,517 | 1,594 | 1,505 | 1,554 | 47,900 |
| 2024/08/06 | 1,451 | 1,554 | 1,451 | 1,546 | 87,800 |
| 2024/08/05 | 1,540 | 1,550 | 1,343 | 1,393 | 149,200 |
| 2024/08/02 | 1,732 | 1,732 | 1,651 | 1,651 | 89,500 |
| 2024/08/01 | 1,845 | 1,845 | 1,783 | 1,797 | 36,600 |
| 2024/07/31 | 1,814 | 1,848 | 1,798 | 1,848 | 28,200 |
| 2024/07/30 | 1,848 | 1,865 | 1,798 | 1,802 | 66,600 |
| 2024/07/29 | 1,778 | 1,874 | 1,768 | 1,874 | 73,000 |
| 2024/07/26 | 1,747 | 1,778 | 1,747 | 1,748 | 35,800 |
| 2024/07/25 | 1,763 | 1,787 | 1,740 | 1,753 | 42,700 |
| 2024/07/24 | 1,798 | 1,821 | 1,781 | 1,783 | 40,600 |
| 2024/07/23 | 1,798 | 1,827 | 1,798 | 1,803 | 26,400 |
| 2024/07/22 | 1,817 | 1,820 | 1,779 | 1,806 | 29,800 |
| 2024/07/19 | 1,838 | 1,840 | 1,814 | 1,817 | 20,000 |
| 2024/07/18 | 1,865 | 1,875 | 1,827 | 1,838 | 47,500 |
| 2024/07/17 | 1,860 | 1,884 | 1,857 | 1,883 | 41,500 |
| 2024/07/16 | 1,826 | 1,845 | 1,817 | 1,844 | 35,200 |
| 2024/07/12 | 1,775 | 1,836 | 1,772 | 1,817 | 72,300 |
| 2024/07/11 | 1,779 | 1,787 | 1,756 | 1,770 | 15,800 |
| 2024/07/10 | 1,793 | 1,793 | 1,758 | 1,778 | 23,700 |
| 2024/07/09 | 1,790 | 1,814 | 1,789 | 1,795 | 35,900 |
| 2024/07/08 | 1,780 | 1,788 | 1,773 | 1,774 | 18,800 |
| 2024/07/05 | 1,785 | 1,799 | 1,776 | 1,776 | 18,000 |
| 2024/07/04 | 1,799 | 1,805 | 1,781 | 1,785 | 28,800 |
| 2024/07/03 | 1,776 | 1,797 | 1,774 | 1,793 | 40,300 |
| 2024/07/02 | 1,773 | 1,784 | 1,751 | 1,771 | 27,500 |
| 2024/07/01 | 1,734 | 1,757 | 1,730 | 1,757 | 32,300 |
| 2024/06/28 | 1,768 | 1,769 | 1,717 | 1,732 | 32,700 |
| 2024/06/27 | 1,724 | 1,763 | 1,724 | 1,757 | 49,300 |
| 2024/06/26 | 1,730 | 1,736 | 1,717 | 1,724 | 43,800 |
| 2024/06/25 | 1,721 | 1,728 | 1,703 | 1,718 | 30,100 |
| 2024/06/24 | 1,697 | 1,717 | 1,694 | 1,715 | 30,100 |
| 2024/06/21 | 1,704 | 1,720 | 1,696 | 1,699 | 34,200 |
| 2024/06/20 | 1,674 | 1,711 | 1,674 | 1,708 | 34,700 |
| 2024/06/19 | 1,719 | 1,723 | 1,668 | 1,681 | 65,400 |
| 2024/06/18 | 1,700 | 1,728 | 1,683 | 1,692 | 63,600 |
| 2024/06/17 | 1,710 | 1,710 | 1,668 | 1,681 | 60,100 |
| 2024/06/14 | 1,708 | 1,760 | 1,705 | 1,745 | 37,000 |
| 2024/06/13 | 1,755 | 1,764 | 1,727 | 1,734 | 23,500 |
| 2024/06/12 | 1,743 | 1,785 | 1,743 | 1,755 | 47,500 |
| 2024/06/11 | 1,760 | 1,775 | 1,730 | 1,740 | 28,600 |
| 2024/06/10 | 1,735 | 1,773 | 1,735 | 1,756 | 19,500 |
| 2024/06/07 | 1,714 | 1,757 | 1,713 | 1,757 | 22,300 |
| 2024/06/06 | 1,740 | 1,740 | 1,698 | 1,717 | 29,000 |
| 2024/06/05 | 1,763 | 1,765 | 1,728 | 1,731 | 35,200 |
| 2024/06/04 | 1,728 | 1,761 | 1,720 | 1,760 | 73,300 |
| 2024/06/03 | 1,690 | 1,718 | 1,683 | 1,701 | 61,400 |
| 2024/05/31 | 1,657 | 1,678 | 1,650 | 1,674 | 26,600 |
| 2024/05/30 | 1,605 | 1,654 | 1,605 | 1,644 | 48,500 |
| 2024/05/29 | 1,736 | 1,736 | 1,645 | 1,645 | 84,100 |
| 2024/05/28 | 1,730 | 1,747 | 1,727 | 1,736 | 22,200 |
| 2024/05/27 | 1,710 | 1,730 | 1,694 | 1,730 | 27,300 |
| 2024/05/24 | 1,708 | 1,728 | 1,697 | 1,709 | 42,500 |
| 2024/05/23 | 1,736 | 1,743 | 1,709 | 1,738 | 32,000 |
| 2024/05/22 | 1,772 | 1,772 | 1,712 | 1,723 | 93,700 |
| 2024/05/21 | 1,827 | 1,835 | 1,787 | 1,787 | 37,100 |
| 2024/05/20 | 1,812 | 1,855 | 1,805 | 1,818 | 58,300 |
| 2024/05/17 | 1,760 | 1,824 | 1,750 | 1,799 | 81,300 |
| 2024/05/16 | 1,717 | 1,765 | 1,692 | 1,763 | 85,900 |
| 2024/05/15 | 1,715 | 1,726 | 1,698 | 1,719 | 69,600 |
| 2024/05/14 | 1,727 | 1,740 | 1,692 | 1,704 | 123,300 |
| 2024/05/13 | 1,744 | 1,765 | 1,724 | 1,747 | 68,600 |
| 2024/05/10 | 1,797 | 1,807 | 1,743 | 1,743 | 50,000 |
| 2024/05/09 | 1,792 | 1,794 | 1,765 | 1,782 | 31,800 |
| 2024/05/08 | 1,809 | 1,833 | 1,792 | 1,792 | 41,400 |
| 2024/05/07 | 1,773 | 1,808 | 1,773 | 1,801 | 55,300 |
| 2024/05/02 | 1,772 | 1,773 | 1,740 | 1,763 | 25,400 |
| 2024/05/01 | 1,790 | 1,798 | 1,764 | 1,767 | 31,900 |
| 2024/04/30 | 1,752 | 1,788 | 1,744 | 1,784 | 37,900 |
| 2024/04/26 | 1,699 | 1,748 | 1,694 | 1,748 | 38,800 |
| 2024/04/25 | 1,738 | 1,738 | 1,695 | 1,695 | 33,100 |
| 2024/04/24 | 1,718 | 1,748 | 1,715 | 1,732 | 50,400 |
| 2024/04/23 | 1,722 | 1,741 | 1,704 | 1,706 | 32,000 |
| 2024/04/22 | 1,687 | 1,733 | 1,687 | 1,726 | 36,000 |
| 2024/04/19 | 1,734 | 1,743 | 1,666 | 1,687 | 58,100 |
| 2024/04/18 | 1,703 | 1,744 | 1,698 | 1,734 | 43,800 |
| 2024/04/17 | 1,740 | 1,759 | 1,706 | 1,725 | 43,600 |
| 2024/04/16 | 1,756 | 1,763 | 1,733 | 1,733 | 42,000 |
| 2024/04/15 | 1,799 | 1,803 | 1,765 | 1,776 | 42,200 |
| 2024/04/12 | 1,785 | 1,811 | 1,781 | 1,808 | 46,000 |
| 2024/04/11 | 1,768 | 1,794 | 1,757 | 1,793 | 30,600 |
| 2024/04/10 | 1,785 | 1,818 | 1,781 | 1,786 | 47,300 |
| 2024/04/09 | 1,765 | 1,776 | 1,744 | 1,772 | 37,900 |
| 2024/04/08 | 1,725 | 1,742 | 1,716 | 1,742 | 36,500 |
| 2024/04/05 | 1,700 | 1,735 | 1,698 | 1,716 | 66,000 |
| 2024/04/04 | 1,746 | 1,746 | 1,708 | 1,722 | 37,600 |
| 2024/04/03 | 1,710 | 1,746 | 1,690 | 1,720 | 75,600 |
| 2024/04/02 | 1,821 | 1,821 | 1,747 | 1,750 | 83,500 |
| 2024/04/01 | 1,861 | 1,876 | 1,817 | 1,821 | 63,000 |
| 2024/03/29 | 1,820 | 1,864 | 1,817 | 1,864 | 61,500 |
| 2024/03/28 | 1,815 | 1,847 | 1,804 | 1,830 | 66,400 |
| 2024/03/27 | 1,896 | 1,903 | 1,836 | 1,842 | 111,600 |
| 2024/03/26 | 1,910 | 1,928 | 1,878 | 1,894 | 63,400 |
| 2024/03/25 | 1,924 | 1,940 | 1,905 | 1,916 | 66,600 |
| 2024/03/22 | 1,909 | 1,942 | 1,901 | 1,925 | 94,800 |
| 2024/03/21 | 1,924 | 1,928 | 1,882 | 1,900 | 72,600 |
| 2024/03/19 | 1,883 | 1,900 | 1,865 | 1,890 | 54,300 |
| 2024/03/18 | 1,867 | 1,884 | 1,842 | 1,880 | 63,100 |
| 2024/03/15 | 1,849 | 1,854 | 1,824 | 1,842 | 73,100 |
| 2024/03/14 | 1,869 | 1,878 | 1,837 | 1,849 | 50,900 |
| 2024/03/13 | 1,905 | 1,930 | 1,861 | 1,875 | 84,700 |
| 2024/03/12 | 1,785 | 1,883 | 1,784 | 1,881 | 91,500 |
| 2024/03/11 | 1,848 | 1,871 | 1,800 | 1,810 | 156,900 |
| 2024/03/08 | 1,909 | 1,970 | 1,906 | 1,914 | 178,900 |
| 2024/03/07 | 1,902 | 1,909 | 1,843 | 1,903 | 130,100 |
| 2024/03/06 | 1,812 | 1,870 | 1,807 | 1,862 | 116,900 |
| 2024/03/05 | 1,815 | 1,823 | 1,761 | 1,818 | 123,400 |
| 2024/03/04 | 1,828 | 1,881 | 1,821 | 1,832 | 103,500 |
| 2024/03/01 | 1,863 | 1,891 | 1,828 | 1,844 | 126,900 |
| 2024/02/29 | 1,873 | 1,890 | 1,860 | 1,876 | 59,600 |
| 2024/02/28 | 1,898 | 1,927 | 1,885 | 1,897 | 70,400 |
| 2024/02/27 | 1,937 | 1,937 | 1,855 | 1,883 | 133,300 |
| 2024/02/26 | 1,890 | 1,960 | 1,866 | 1,921 | 174,000 |
| 2024/02/22 | 1,879 | 1,893 | 1,836 | 1,873 | 129,500 |
| 2024/02/21 | 1,832 | 1,860 | 1,806 | 1,839 | 102,900 |
| 2024/02/20 | 1,900 | 1,900 | 1,839 | 1,856 | 138,500 |
| 2024/02/19 | 1,850 | 1,912 | 1,816 | 1,901 | 207,100 |
| 2024/02/16 | 1,784 | 1,849 | 1,738 | 1,843 | 213,300 |
| 2024/02/15 | 1,689 | 1,818 | 1,689 | 1,809 | 317,100 |
| 2024/02/14 | 1,694 | 1,733 | 1,635 | 1,685 | 330,700 |
| 2024/02/13 | 1,697 | 1,697 | 1,633 | 1,654 | 131,300 |
| 2024/02/09 | 1,653 | 1,698 | 1,648 | 1,673 | 151,000 |
| 2024/02/08 | 1,640 | 1,655 | 1,628 | 1,641 | 71,200 |
| 2024/02/07 | 1,645 | 1,651 | 1,632 | 1,642 | 44,400 |
| 2024/02/06 | 1,669 | 1,669 | 1,635 | 1,645 | 61,800 |
| 2024/02/05 | 1,648 | 1,664 | 1,637 | 1,663 | 85,100 |
| 2024/02/02 | 1,614 | 1,642 | 1,613 | 1,628 | 48,800 |
| 2024/02/01 | 1,618 | 1,630 | 1,593 | 1,614 | 94,500 |
| 2024/01/31 | 1,628 | 1,642 | 1,613 | 1,642 | 49,100 |
| 2024/01/30 | 1,640 | 1,662 | 1,629 | 1,633 | 56,200 |
| 2024/01/29 | 1,652 | 1,655 | 1,635 | 1,635 | 69,200 |
| 2024/01/26 | 1,664 | 1,676 | 1,645 | 1,647 | 90,500 |
| 2024/01/25 | 1,660 | 1,682 | 1,642 | 1,679 | 138,400 |
| 2024/01/24 | 1,616 | 1,669 | 1,612 | 1,652 | 240,600 |
| 2024/01/23 | 1,615 | 1,622 | 1,582 | 1,588 | 74,700 |
| 2024/01/22 | 1,575 | 1,598 | 1,562 | 1,593 | 85,300 |
| 2024/01/19 | 1,543 | 1,571 | 1,539 | 1,550 | 50,900 |
| 2024/01/18 | 1,560 | 1,569 | 1,527 | 1,540 | 124,000 |
| 2024/01/17 | 1,590 | 1,596 | 1,562 | 1,570 | 98,600 |
| 2024/01/16 | 1,613 | 1,620 | 1,575 | 1,582 | 72,600 |
| 2024/01/15 | 1,600 | 1,611 | 1,582 | 1,603 | 71,500 |
| 2024/01/12 | 1,601 | 1,613 | 1,573 | 1,587 | 86,900 |
| 2024/01/11 | 1,620 | 1,621 | 1,590 | 1,606 | 107,800 |
| 2024/01/10 | 1,636 | 1,637 | 1,613 | 1,617 | 82,800 |
| 2024/01/09 | 1,600 | 1,629 | 1,590 | 1,611 | 91,000 |
| 2024/01/05 | 1,618 | 1,618 | 1,577 | 1,577 | 83,100 |
| 2024/01/04 | 1,565 | 1,616 | 1,547 | 1,608 | 130,700 |