ＤＤグループ(3073)の株価時系列情報
ＤＤグループ(3073)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,122 | 1,186 | 1,112 | 1,169 | 227,100 |
| 2024/04/17 | 1,190 | 1,190 | 1,130 | 1,130 | 387,700 |
| 2024/04/16 | 1,200 | 1,250 | 1,184 | 1,202 | 327,000 |
| 2024/04/15 | 1,238 | 1,239 | 1,167 | 1,215 | 1,004,300 |
| 2024/04/12 | 1,273 | 1,300 | 1,241 | 1,298 | 403,900 |
| 2024/04/11 | 1,247 | 1,267 | 1,235 | 1,263 | 186,700 |
| 2024/04/10 | 1,261 | 1,279 | 1,257 | 1,258 | 124,600 |
| 2024/04/09 | 1,230 | 1,255 | 1,221 | 1,248 | 129,300 |
| 2024/04/08 | 1,261 | 1,261 | 1,218 | 1,228 | 252,100 |
| 2024/04/05 | 1,252 | 1,266 | 1,243 | 1,261 | 97,500 |
| 2024/04/04 | 1,255 | 1,272 | 1,235 | 1,252 | 129,500 |
| 2024/04/03 | 1,256 | 1,277 | 1,253 | 1,254 | 90,900 |
| 2024/04/02 | 1,286 | 1,288 | 1,249 | 1,254 | 115,100 |
| 2024/04/01 | 1,317 | 1,323 | 1,282 | 1,283 | 98,200 |
| 2024/03/29 | 1,279 | 1,321 | 1,269 | 1,314 | 226,500 |
| 2024/03/28 | 1,251 | 1,282 | 1,241 | 1,250 | 142,300 |
| 2024/03/27 | 1,266 | 1,274 | 1,258 | 1,263 | 107,400 |
| 2024/03/26 | 1,267 | 1,267 | 1,248 | 1,258 | 132,500 |
| 2024/03/25 | 1,287 | 1,308 | 1,277 | 1,277 | 178,300 |
| 2024/03/22 | 1,272 | 1,283 | 1,255 | 1,269 | 120,900 |
| 2024/03/21 | 1,261 | 1,278 | 1,261 | 1,268 | 98,900 |
| 2024/03/19 | 1,245 | 1,266 | 1,243 | 1,254 | 100,100 |
| 2024/03/18 | 1,225 | 1,247 | 1,216 | 1,239 | 116,200 |
| 2024/03/15 | 1,263 | 1,263 | 1,232 | 1,232 | 122,900 |
| 2024/03/14 | 1,254 | 1,285 | 1,250 | 1,277 | 120,100 |
| 2024/03/13 | 1,249 | 1,278 | 1,242 | 1,255 | 280,000 |
| 2024/03/12 | 1,203 | 1,228 | 1,191 | 1,222 | 164,800 |
| 2024/03/11 | 1,205 | 1,220 | 1,178 | 1,190 | 225,600 |
| 2024/03/08 | 1,228 | 1,238 | 1,208 | 1,218 | 148,300 |
| 2024/03/07 | 1,250 | 1,250 | 1,225 | 1,228 | 230,300 |
| 2024/03/06 | 1,257 | 1,265 | 1,237 | 1,248 | 194,900 |
| 2024/03/05 | 1,260 | 1,273 | 1,245 | 1,262 | 169,400 |
| 2024/03/04 | 1,298 | 1,299 | 1,264 | 1,264 | 272,100 |
| 2024/03/01 | 1,351 | 1,351 | 1,303 | 1,314 | 240,600 |
| 2024/02/29 | 1,394 | 1,402 | 1,356 | 1,358 | 176,500 |
| 2024/02/28 | 1,371 | 1,420 | 1,366 | 1,404 | 403,500 |
| 2024/02/27 | 1,424 | 1,449 | 1,392 | 1,396 | 342,300 |
| 2024/02/26 | 1,441 | 1,446 | 1,418 | 1,423 | 177,400 |
| 2024/02/22 | 1,500 | 1,500 | 1,437 | 1,440 | 392,200 |
| 2024/02/21 | 1,530 | 1,530 | 1,489 | 1,499 | 165,200 |
| 2024/02/20 | 1,556 | 1,575 | 1,529 | 1,531 | 206,100 |
| 2024/02/19 | 1,465 | 1,545 | 1,456 | 1,538 | 308,600 |
| 2024/02/16 | 1,477 | 1,490 | 1,464 | 1,465 | 147,200 |
| 2024/02/15 | 1,505 | 1,518 | 1,471 | 1,471 | 172,000 |
| 2024/02/14 | 1,515 | 1,515 | 1,492 | 1,495 | 174,100 |
| 2024/02/13 | 1,497 | 1,540 | 1,497 | 1,540 | 196,200 |
| 2024/02/09 | 1,487 | 1,524 | 1,475 | 1,487 | 168,600 |
| 2024/02/08 | 1,524 | 1,526 | 1,489 | 1,492 | 118,100 |
| 2024/02/07 | 1,503 | 1,528 | 1,497 | 1,520 | 111,800 |
| 2024/02/06 | 1,536 | 1,549 | 1,512 | 1,513 | 158,900 |
| 2024/02/05 | 1,550 | 1,550 | 1,503 | 1,526 | 187,700 |
| 2024/02/02 | 1,515 | 1,528 | 1,489 | 1,510 | 210,300 |
| 2024/02/01 | 1,555 | 1,569 | 1,515 | 1,515 | 214,000 |
| 2024/01/31 | 1,544 | 1,573 | 1,528 | 1,573 | 190,200 |
| 2024/01/30 | 1,523 | 1,558 | 1,506 | 1,558 | 243,100 |
| 2024/01/29 | 1,530 | 1,555 | 1,520 | 1,526 | 167,700 |
| 2024/01/26 | 1,515 | 1,530 | 1,488 | 1,519 | 221,900 |
| 2024/01/25 | 1,483 | 1,519 | 1,475 | 1,511 | 230,100 |
| 2024/01/24 | 1,455 | 1,496 | 1,451 | 1,473 | 234,000 |
| 2024/01/23 | 1,488 | 1,490 | 1,441 | 1,459 | 261,300 |
| 2024/01/22 | 1,520 | 1,520 | 1,478 | 1,492 | 292,600 |
| 2024/01/19 | 1,605 | 1,609 | 1,489 | 1,522 | 528,200 |
| 2024/01/18 | 1,632 | 1,644 | 1,545 | 1,556 | 962,400 |
| 2024/01/17 | 1,420 | 1,573 | 1,405 | 1,560 | 1,163,600 |
| 2024/01/16 | 1,422 | 1,435 | 1,360 | 1,393 | 408,800 |
| 2024/01/15 | 1,313 | 1,418 | 1,308 | 1,410 | 1,396,000 |
| 2024/01/12 | 1,296 | 1,296 | 1,233 | 1,250 | 699,700 |
| 2024/01/11 | 1,325 | 1,327 | 1,269 | 1,290 | 461,300 |
| 2024/01/10 | 1,322 | 1,330 | 1,305 | 1,321 | 211,900 |
| 2024/01/09 | 1,293 | 1,325 | 1,292 | 1,322 | 256,700 |
| 2024/01/05 | 1,331 | 1,334 | 1,285 | 1,288 | 273,300 |
| 2024/01/04 | 1,306 | 1,338 | 1,277 | 1,329 | 251,600 |
| 2023/12/29 | 1,290 | 1,301 | 1,280 | 1,297 | 119,700 |
| 2023/12/28 | 1,276 | 1,287 | 1,262 | 1,283 | 106,800 |
| 2023/12/27 | 1,277 | 1,284 | 1,250 | 1,276 | 326,900 |
| 2023/12/26 | 1,298 | 1,298 | 1,273 | 1,281 | 126,500 |
| 2023/12/25 | 1,284 | 1,302 | 1,280 | 1,300 | 150,000 |
| 2023/12/22 | 1,272 | 1,274 | 1,245 | 1,266 | 191,000 |
| 2023/12/21 | 1,282 | 1,283 | 1,263 | 1,272 | 139,200 |
| 2023/12/20 | 1,305 | 1,314 | 1,290 | 1,291 | 139,000 |
| 2023/12/19 | 1,308 | 1,317 | 1,292 | 1,301 | 96,200 |
| 2023/12/18 | 1,304 | 1,316 | 1,286 | 1,304 | 105,100 |
| 2023/12/15 | 1,321 | 1,323 | 1,295 | 1,305 | 132,800 |
| 2023/12/14 | 1,369 | 1,378 | 1,318 | 1,321 | 161,800 |
| 2023/12/13 | 1,336 | 1,385 | 1,335 | 1,367 | 191,700 |
| 2023/12/12 | 1,330 | 1,339 | 1,315 | 1,327 | 191,000 |
| 2023/12/11 | 1,296 | 1,328 | 1,295 | 1,316 | 166,800 |
| 2023/12/08 | 1,270 | 1,286 | 1,267 | 1,282 | 116,200 |
| 2023/12/07 | 1,285 | 1,290 | 1,273 | 1,273 | 120,400 |
| 2023/12/06 | 1,283 | 1,297 | 1,275 | 1,294 | 154,200 |
| 2023/12/05 | 1,308 | 1,315 | 1,281 | 1,281 | 226,500 |
| 2023/12/04 | 1,319 | 1,336 | 1,296 | 1,321 | 194,300 |
| 2023/12/01 | 1,340 | 1,360 | 1,322 | 1,335 | 169,400 |
| 2023/11/30 | 1,332 | 1,349 | 1,322 | 1,333 | 178,800 |
| 2023/11/29 | 1,375 | 1,390 | 1,343 | 1,343 | 196,600 |
| 2023/11/28 | 1,405 | 1,412 | 1,378 | 1,388 | 131,900 |
| 2023/11/27 | 1,416 | 1,420 | 1,381 | 1,403 | 224,500 |
| 2023/11/24 | 1,445 | 1,449 | 1,402 | 1,411 | 182,100 |
| 2023/11/22 | 1,411 | 1,456 | 1,398 | 1,428 | 187,800 |
| 2023/11/21 | 1,452 | 1,463 | 1,421 | 1,431 | 253,500 |
| 2023/11/20 | 1,398 | 1,443 | 1,388 | 1,423 | 250,500 |
| 2023/11/17 | 1,363 | 1,405 | 1,359 | 1,388 | 172,300 |
| 2023/11/16 | 1,359 | 1,405 | 1,347 | 1,366 | 256,000 |
| 2023/11/15 | 1,330 | 1,352 | 1,324 | 1,345 | 155,000 |
| 2023/11/14 | 1,356 | 1,366 | 1,314 | 1,322 | 205,300 |
| 2023/11/13 | 1,362 | 1,378 | 1,341 | 1,364 | 105,300 |
| 2023/11/10 | 1,337 | 1,360 | 1,312 | 1,357 | 124,400 |
| 2023/11/09 | 1,362 | 1,362 | 1,331 | 1,343 | 120,000 |
| 2023/11/08 | 1,382 | 1,384 | 1,333 | 1,351 | 188,400 |
| 2023/11/07 | 1,396 | 1,427 | 1,374 | 1,378 | 230,300 |
| 2023/11/06 | 1,360 | 1,411 | 1,358 | 1,402 | 222,000 |
| 2023/11/02 | 1,379 | 1,399 | 1,332 | 1,343 | 203,700 |
| 2023/11/01 | 1,357 | 1,380 | 1,338 | 1,366 | 182,600 |
| 2023/10/31 | 1,295 | 1,357 | 1,276 | 1,357 | 221,200 |
| 2023/10/30 | 1,348 | 1,348 | 1,295 | 1,305 | 335,200 |
| 2023/10/27 | 1,348 | 1,376 | 1,325 | 1,355 | 272,600 |
| 2023/10/26 | 1,290 | 1,370 | 1,275 | 1,347 | 450,800 |
| 2023/10/25 | 1,266 | 1,321 | 1,255 | 1,309 | 348,000 |
| 2023/10/24 | 1,288 | 1,293 | 1,210 | 1,264 | 507,300 |
| 2023/10/23 | 1,295 | 1,335 | 1,263 | 1,275 | 393,500 |
| 2023/10/20 | 1,296 | 1,304 | 1,241 | 1,284 | 589,300 |
| 2023/10/19 | 1,295 | 1,354 | 1,266 | 1,302 | 987,100 |
| 2023/10/18 | 1,343 | 1,345 | 1,268 | 1,296 | 1,130,700 |
| 2023/10/17 | 1,479 | 1,492 | 1,311 | 1,373 | 1,206,600 |
| 2023/10/16 | 1,419 | 1,500 | 1,419 | 1,419 | 828,600 |
| 2023/10/13 | 1,889 | 1,889 | 1,796 | 1,819 | 345,600 |
| 2023/10/12 | 1,901 | 1,901 | 1,812 | 1,861 | 299,000 |
| 2023/10/11 | 1,910 | 1,938 | 1,885 | 1,911 | 135,400 |
| 2023/10/10 | 1,939 | 1,955 | 1,881 | 1,914 | 195,400 |
| 2023/10/06 | 1,887 | 1,933 | 1,884 | 1,919 | 172,300 |
| 2023/10/05 | 1,799 | 1,882 | 1,798 | 1,873 | 193,400 |
| 2023/10/04 | 1,779 | 1,813 | 1,753 | 1,774 | 263,700 |
| 2023/10/03 | 1,823 | 1,877 | 1,776 | 1,842 | 249,900 |
| 2023/10/02 | 1,953 | 1,961 | 1,846 | 1,855 | 249,200 |
| 2023/09/29 | 1,999 | 2,051 | 1,932 | 1,953 | 321,100 |
| 2023/09/28 | 1,955 | 2,017 | 1,950 | 1,975 | 328,900 |
| 2023/09/27 | 1,894 | 1,960 | 1,880 | 1,955 | 269,700 |
| 2023/09/26 | 1,860 | 1,915 | 1,837 | 1,899 | 211,000 |
| 2023/09/25 | 1,765 | 1,863 | 1,721 | 1,863 | 381,400 |
| 2023/09/22 | 1,890 | 1,890 | 1,740 | 1,819 | 750,500 |
| 2023/09/21 | 1,805 | 1,968 | 1,805 | 1,930 | 1,113,400 |
| 2023/09/20 | 1,799 | 1,824 | 1,725 | 1,740 | 254,300 |
| 2023/09/19 | 1,762 | 1,770 | 1,710 | 1,770 | 280,100 |
| 2023/09/15 | 1,707 | 1,757 | 1,637 | 1,755 | 341,900 |
| 2023/09/14 | 1,655 | 1,688 | 1,635 | 1,667 | 84,500 |
| 2023/09/13 | 1,660 | 1,678 | 1,639 | 1,645 | 69,300 |
| 2023/09/12 | 1,650 | 1,690 | 1,650 | 1,666 | 86,300 |
| 2023/09/11 | 1,647 | 1,683 | 1,620 | 1,644 | 87,700 |
| 2023/09/08 | 1,621 | 1,693 | 1,621 | 1,650 | 158,600 |
| 2023/09/07 | 1,611 | 1,638 | 1,607 | 1,637 | 81,900 |
| 2023/09/06 | 1,645 | 1,650 | 1,601 | 1,621 | 106,700 |
| 2023/09/05 | 1,632 | 1,652 | 1,615 | 1,647 | 118,000 |
| 2023/09/04 | 1,659 | 1,685 | 1,646 | 1,647 | 120,200 |
| 2023/09/01 | 1,685 | 1,692 | 1,645 | 1,663 | 191,400 |
| 2023/08/31 | 1,684 | 1,717 | 1,661 | 1,697 | 291,500 |
| 2023/08/30 | 1,579 | 1,654 | 1,575 | 1,654 | 473,900 |
| 2023/08/29 | 1,535 | 1,560 | 1,500 | 1,510 | 154,500 |
| 2023/08/28 | 1,595 | 1,614 | 1,514 | 1,527 | 162,300 |
| 2023/08/25 | 1,550 | 1,627 | 1,525 | 1,591 | 217,800 |
| 2023/08/24 | 1,553 | 1,557 | 1,516 | 1,546 | 96,600 |
| 2023/08/23 | 1,547 | 1,582 | 1,531 | 1,556 | 145,100 |
| 2023/08/22 | 1,536 | 1,556 | 1,486 | 1,525 | 94,300 |
| 2023/08/21 | 1,464 | 1,561 | 1,438 | 1,521 | 198,000 |
| 2023/08/18 | 1,446 | 1,495 | 1,438 | 1,478 | 260,800 |
| 2023/08/17 | 1,405 | 1,424 | 1,388 | 1,416 | 131,500 |
| 2023/08/16 | 1,463 | 1,480 | 1,421 | 1,421 | 104,800 |
| 2023/08/15 | 1,454 | 1,487 | 1,426 | 1,483 | 115,700 |
| 2023/08/14 | 1,522 | 1,527 | 1,455 | 1,473 | 126,800 |
| 2023/08/10 | 1,453 | 1,518 | 1,450 | 1,513 | 149,700 |
| 2023/08/09 | 1,461 | 1,491 | 1,446 | 1,456 | 112,900 |
| 2023/08/08 | 1,517 | 1,535 | 1,482 | 1,483 | 134,700 |
| 2023/08/07 | 1,455 | 1,487 | 1,423 | 1,487 | 121,900 |
| 2023/08/04 | 1,433 | 1,448 | 1,409 | 1,446 | 122,400 |
| 2023/08/03 | 1,483 | 1,494 | 1,440 | 1,450 | 270,900 |
| 2023/08/02 | 1,440 | 1,517 | 1,438 | 1,500 | 278,500 |
| 2023/08/01 | 1,395 | 1,459 | 1,379 | 1,455 | 266,200 |
| 2023/07/31 | 1,420 | 1,433 | 1,365 | 1,384 | 243,500 |
| 2023/07/28 | 1,407 | 1,425 | 1,345 | 1,386 | 562,400 |
| 2023/07/27 | 1,452 | 1,467 | 1,415 | 1,446 | 323,500 |
| 2023/07/26 | 1,548 | 1,554 | 1,451 | 1,465 | 364,600 |
| 2023/07/25 | 1,625 | 1,648 | 1,551 | 1,558 | 285,400 |
| 2023/07/24 | 1,644 | 1,689 | 1,601 | 1,617 | 434,400 |
| 2023/07/21 | 1,627 | 1,692 | 1,581 | 1,608 | 541,800 |
| 2023/07/20 | 1,629 | 1,716 | 1,501 | 1,612 | 1,230,900 |
| 2023/07/19 | 1,657 | 1,732 | 1,566 | 1,592 | 1,733,300 |
| 2023/07/18 | 1,550 | 1,550 | 1,550 | 1,550 | 91,700 |
| 2023/07/14 | 1,320 | 1,331 | 1,224 | 1,250 | 234,500 |
| 2023/07/13 | 1,268 | 1,300 | 1,239 | 1,294 | 104,800 |
| 2023/07/12 | 1,281 | 1,286 | 1,258 | 1,260 | 107,200 |
| 2023/07/11 | 1,317 | 1,329 | 1,291 | 1,292 | 82,200 |
| 2023/07/10 | 1,309 | 1,328 | 1,299 | 1,319 | 77,100 |
| 2023/07/07 | 1,332 | 1,357 | 1,310 | 1,334 | 62,800 |
| 2023/07/06 | 1,357 | 1,372 | 1,325 | 1,362 | 73,000 |
| 2023/07/05 | 1,399 | 1,399 | 1,343 | 1,360 | 128,300 |
| 2023/07/04 | 1,413 | 1,415 | 1,390 | 1,406 | 53,900 |
| 2023/07/03 | 1,386 | 1,420 | 1,374 | 1,413 | 87,000 |
| 2023/06/30 | 1,361 | 1,433 | 1,352 | 1,385 | 116,200 |
| 2023/06/29 | 1,385 | 1,408 | 1,367 | 1,375 | 72,100 |
| 2023/06/28 | 1,365 | 1,390 | 1,362 | 1,385 | 52,400 |
| 2023/06/27 | 1,369 | 1,370 | 1,322 | 1,352 | 97,800 |