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
2026/05/21 1,212 1,230 1,204 1,207 32,200
2026/05/20 1,230 1,230 1,200 1,208 41,600
2026/05/19 1,190 1,234 1,190 1,233 105,000
2026/05/18 1,210 1,210 1,166 1,182 143,600
2026/05/15 1,242 1,252 1,191 1,204 158,300
2026/05/14 1,300 1,300 1,236 1,243 229,700
2026/05/13 1,397 1,397 1,378 1,390 58,900
2026/05/12 1,375 1,393 1,372 1,393 29,400
2026/05/11 1,367 1,385 1,365 1,374 29,600
2026/05/08 1,350 1,367 1,345 1,355 55,400
2026/05/07 1,350 1,354 1,343 1,344 21,300
2026/05/01 1,348 1,351 1,342 1,347 39,900
2026/04/30 1,369 1,369 1,349 1,350 45,800
2026/04/28 1,363 1,372 1,357 1,372 21,700
2026/04/27 1,367 1,369 1,355 1,357 50,600
2026/04/24 1,376 1,381 1,362 1,362 28,100
2026/04/23 1,397 1,397 1,374 1,378 27,200
2026/04/22 1,395 1,397 1,378 1,389 39,300
2026/04/21 1,401 1,406 1,392 1,395 24,900
2026/04/20 1,406 1,411 1,394 1,402 45,300
2026/04/17 1,399 1,409 1,398 1,398 26,800
2026/04/16 1,419 1,426 1,394 1,397 28,200
2026/04/15 1,414 1,415 1,395 1,404 28,400
2026/04/14 1,401 1,404 1,390 1,397 31,400
2026/04/13 1,385 1,392 1,376 1,392 33,100
2026/04/10 1,409 1,415 1,384 1,394 99,500
2026/04/09 1,419 1,424 1,401 1,401 52,700
2026/04/08 1,419 1,435 1,417 1,418 36,300
2026/04/07 1,420 1,429 1,411 1,417 20,500
2026/04/06 1,410 1,418 1,406 1,410 20,300
2026/04/03 1,405 1,418 1,400 1,404 23,500
2026/03/27 1,465 1,483 1,453 1,475 61,500
2026/03/26 1,470 1,473 1,449 1,453 52,100
2026/03/25 1,450 1,470 1,450 1,464 41,000
2026/03/24 1,446 1,449 1,436 1,447 34,000
2026/03/23 1,457 1,457 1,413 1,414 78,500
2026/03/19 1,475 1,477 1,453 1,453 40,200
2026/03/18 1,470 1,486 1,467 1,486 37,500
2026/03/17 1,473 1,473 1,456 1,456 28,300
2026/03/16 1,470 1,475 1,458 1,461 35,100
2026/03/13 1,466 1,474 1,462 1,464 28,700
2026/03/12 1,500 1,500 1,468 1,473 45,600
2026/03/11 1,508 1,512 1,497 1,497 48,800
2026/03/10 1,500 1,507 1,488 1,504 39,600
2026/03/09 1,465 1,492 1,456 1,481 113,400
2026/03/06 1,515 1,521 1,499 1,512 41,100
2026/03/05 1,514 1,525 1,503 1,504 39,500
2026/03/04 1,455 1,500 1,434 1,476 157,500
2026/03/03 1,511 1,511 1,477 1,477 76,200
2026/03/02 1,506 1,523 1,491 1,512 69,900
2026/02/27 1,510 1,532 1,505 1,521 72,400
2026/02/26 1,497 1,512 1,487 1,493 65,900
2026/02/25 1,463 1,499 1,457 1,494 49,800
2026/02/24 1,452 1,481 1,437 1,462 134,900
2026/02/20 1,455 1,457 1,441 1,442 43,900
2026/02/19 1,450 1,458 1,432 1,455 49,000
2026/02/18 1,454 1,455 1,432 1,447 71,100
2026/02/17 1,400 1,438 1,379 1,432 141,700
2026/02/16 1,450 1,451 1,360 1,399 651,300
2026/02/13 1,604 1,618 1,558 1,560 82,700
2026/02/12 1,626 1,626 1,605 1,605 36,900
2026/02/10 1,592 1,621 1,588 1,616 28,300
2026/02/09 1,618 1,623 1,562 1,583 167,200
2026/02/06 1,640 1,640 1,586 1,592 100,500
2026/02/05 1,639 1,657 1,635 1,645 41,400
2026/02/04 1,673 1,680 1,639 1,645 56,000
2026/02/03 1,697 1,697 1,680 1,680 24,700
2026/02/02 1,710 1,710 1,667 1,682 45,600
2026/01/30 1,666 1,694 1,660 1,683 37,700
2026/01/29 1,670 1,672 1,657 1,666 25,300
2026/01/28 1,678 1,681 1,665 1,672 15,800
2026/01/27 1,685 1,686 1,674 1,676 19,900
2026/01/26 1,700 1,700 1,679 1,685 36,800
2026/01/23 1,705 1,718 1,700 1,708 31,100
2026/01/22 1,693 1,708 1,691 1,701 24,800
2026/01/21 1,707 1,713 1,693 1,693 23,300
2026/01/20 1,743 1,743 1,714 1,718 33,900
2026/01/19 1,749 1,752 1,736 1,743 17,700
2026/01/16 1,758 1,760 1,738 1,753 16,600
2026/01/15 1,738 1,755 1,737 1,749 18,100
2026/01/14 1,730 1,745 1,723 1,738 25,300
2026/01/13 1,759 1,761 1,723 1,723 25,800
2026/01/09 1,733 1,744 1,731 1,736 13,900
2026/01/08 1,740 1,752 1,732 1,732 15,100
2026/01/07 1,754 1,761 1,740 1,740 12,200
2026/01/06 1,731 1,754 1,731 1,754 12,200
2026/01/05 1,735 1,753 1,723 1,731 36,500

このページの先頭へ