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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,695 | 1,696 | 1,695 | 1,695 | 232,600 |
| 2025/07/29 | 1,695 | 1,696 | 1,695 | 1,695 | 190,800 |
| 2025/07/28 | 1,696 | 1,696 | 1,695 | 1,695 | 330,100 |
| 2025/07/25 | 1,695 | 1,696 | 1,695 | 1,695 | 150,000 |
| 2025/07/24 | 1,695 | 1,696 | 1,695 | 1,695 | 233,900 |
| 2025/07/23 | 1,696 | 1,696 | 1,695 | 1,695 | 167,100 |
| 2025/07/22 | 1,696 | 1,696 | 1,695 | 1,695 | 221,900 |
| 2025/07/18 | 1,696 | 1,697 | 1,695 | 1,695 | 295,100 |
| 2025/07/17 | 1,695 | 1,696 | 1,695 | 1,696 | 456,100 |
| 2025/07/16 | 1,696 | 1,697 | 1,695 | 1,696 | 860,100 |
| 2025/07/15 | 1,695 | 1,697 | 1,695 | 1,696 | 1,780,100 |
| 2025/07/14 | 1,475 | 1,484 | 1,438 | 1,443 | 96,400 |
| 2025/07/11 | 1,469 | 1,483 | 1,462 | 1,475 | 51,800 |
| 2025/07/10 | 1,464 | 1,469 | 1,450 | 1,469 | 25,000 |
| 2025/07/09 | 1,443 | 1,467 | 1,437 | 1,467 | 55,700 |
| 2025/07/08 | 1,448 | 1,459 | 1,432 | 1,432 | 46,900 |
| 2025/07/07 | 1,437 | 1,456 | 1,416 | 1,448 | 39,400 |
| 2025/07/04 | 1,445 | 1,447 | 1,430 | 1,444 | 32,600 |
| 2025/07/03 | 1,480 | 1,480 | 1,443 | 1,445 | 54,500 |
| 2025/07/02 | 1,483 | 1,499 | 1,467 | 1,480 | 76,400 |
| 2025/07/01 | 1,471 | 1,483 | 1,466 | 1,483 | 50,700 |
| 2025/06/30 | 1,466 | 1,478 | 1,461 | 1,470 | 40,500 |
| 2025/06/27 | 1,462 | 1,469 | 1,438 | 1,465 | 45,800 |
| 2025/06/26 | 1,443 | 1,463 | 1,437 | 1,458 | 51,200 |
| 2025/06/25 | 1,446 | 1,449 | 1,436 | 1,441 | 39,900 |
| 2025/06/24 | 1,440 | 1,450 | 1,434 | 1,444 | 24,900 |
| 2025/06/23 | 1,408 | 1,450 | 1,408 | 1,440 | 54,300 |
| 2025/06/20 | 1,416 | 1,429 | 1,415 | 1,422 | 28,700 |
| 2025/06/19 | 1,402 | 1,423 | 1,402 | 1,413 | 28,200 |
| 2025/06/18 | 1,410 | 1,421 | 1,402 | 1,408 | 23,900 |
| 2025/06/17 | 1,424 | 1,432 | 1,412 | 1,412 | 19,600 |
| 2025/06/16 | 1,402 | 1,442 | 1,402 | 1,428 | 65,800 |
| 2025/06/13 | 1,408 | 1,409 | 1,388 | 1,402 | 25,500 |
| 2025/06/12 | 1,402 | 1,413 | 1,399 | 1,408 | 38,700 |
| 2025/06/11 | 1,352 | 1,421 | 1,352 | 1,406 | 122,300 |
| 2025/06/10 | 1,356 | 1,364 | 1,345 | 1,352 | 16,600 |
| 2025/06/09 | 1,367 | 1,369 | 1,353 | 1,356 | 18,600 |
| 2025/06/06 | 1,361 | 1,379 | 1,351 | 1,367 | 24,700 |
| 2025/06/05 | 1,383 | 1,389 | 1,361 | 1,363 | 24,500 |
| 2025/06/04 | 1,385 | 1,398 | 1,376 | 1,394 | 42,500 |
| 2025/06/03 | 1,377 | 1,390 | 1,376 | 1,383 | 43,200 |
| 2025/06/02 | 1,351 | 1,389 | 1,347 | 1,375 | 68,200 |
| 2025/05/30 | 1,332 | 1,350 | 1,331 | 1,350 | 14,900 |
| 2025/05/29 | 1,350 | 1,352 | 1,332 | 1,332 | 25,400 |
| 2025/05/28 | 1,349 | 1,353 | 1,340 | 1,345 | 17,400 |
| 2025/05/27 | 1,327 | 1,357 | 1,325 | 1,345 | 50,600 |
| 2025/05/26 | 1,307 | 1,321 | 1,307 | 1,313 | 30,600 |
| 2025/05/23 | 1,314 | 1,322 | 1,307 | 1,320 | 22,200 |
| 2025/05/22 | 1,310 | 1,315 | 1,302 | 1,314 | 24,000 |
| 2025/05/21 | 1,346 | 1,350 | 1,311 | 1,311 | 43,300 |
| 2025/05/20 | 1,351 | 1,357 | 1,339 | 1,353 | 54,200 |
| 2025/05/19 | 1,347 | 1,372 | 1,342 | 1,350 | 99,000 |
| 2025/05/16 | 1,320 | 1,345 | 1,320 | 1,331 | 72,500 |
| 2025/05/15 | 1,315 | 1,333 | 1,315 | 1,333 | 41,700 |
| 2025/05/14 | 1,333 | 1,346 | 1,317 | 1,319 | 60,700 |
| 2025/05/13 | 1,317 | 1,343 | 1,306 | 1,333 | 67,900 |
| 2025/05/12 | 1,295 | 1,316 | 1,290 | 1,315 | 64,600 |
| 2025/05/09 | 1,293 | 1,299 | 1,280 | 1,297 | 45,700 |
| 2025/05/08 | 1,266 | 1,294 | 1,261 | 1,294 | 43,200 |
| 2025/05/07 | 1,253 | 1,280 | 1,252 | 1,273 | 45,200 |
| 2025/05/02 | 1,254 | 1,269 | 1,250 | 1,252 | 45,000 |
| 2025/05/01 | 1,239 | 1,256 | 1,231 | 1,245 | 46,100 |
| 2025/04/30 | 1,254 | 1,254 | 1,222 | 1,236 | 71,600 |
| 2025/04/28 | 1,230 | 1,244 | 1,230 | 1,240 | 37,100 |
| 2025/04/25 | 1,240 | 1,245 | 1,228 | 1,236 | 44,600 |
| 2025/04/24 | 1,243 | 1,256 | 1,226 | 1,228 | 64,700 |
| 2025/04/23 | 1,266 | 1,266 | 1,233 | 1,239 | 52,100 |
| 2025/04/22 | 1,260 | 1,265 | 1,246 | 1,246 | 35,200 |
| 2025/04/21 | 1,250 | 1,278 | 1,250 | 1,257 | 63,400 |
| 2025/04/18 | 1,219 | 1,245 | 1,214 | 1,238 | 68,500 |
| 2025/04/17 | 1,222 | 1,228 | 1,204 | 1,215 | 110,400 |
| 2025/04/16 | 1,251 | 1,261 | 1,222 | 1,222 | 185,200 |
| 2025/04/15 | 1,289 | 1,308 | 1,260 | 1,260 | 233,700 |
| 2025/04/14 | 1,350 | 1,392 | 1,350 | 1,379 | 84,400 |
| 2025/04/11 | 1,250 | 1,342 | 1,249 | 1,328 | 78,400 |
| 2025/04/10 | 1,271 | 1,297 | 1,238 | 1,279 | 102,800 |
| 2025/04/09 | 1,230 | 1,230 | 1,186 | 1,221 | 83,500 |
| 2025/04/08 | 1,200 | 1,259 | 1,194 | 1,238 | 92,300 |
| 2025/04/07 | 1,129 | 1,188 | 1,103 | 1,122 | 183,800 |
| 2025/04/04 | 1,270 | 1,276 | 1,203 | 1,242 | 149,600 |
| 2025/04/03 | 1,282 | 1,312 | 1,282 | 1,300 | 53,100 |
| 2025/04/02 | 1,350 | 1,350 | 1,322 | 1,332 | 32,600 |
| 2025/04/01 | 1,346 | 1,356 | 1,334 | 1,343 | 37,300 |
| 2025/03/31 | 1,375 | 1,389 | 1,333 | 1,348 | 55,700 |
| 2025/03/28 | 1,384 | 1,399 | 1,377 | 1,392 | 56,000 |
| 2025/03/27 | 1,376 | 1,395 | 1,371 | 1,384 | 66,000 |
| 2025/03/26 | 1,370 | 1,388 | 1,370 | 1,374 | 35,800 |
| 2025/03/25 | 1,373 | 1,385 | 1,365 | 1,376 | 55,100 |
| 2025/03/24 | 1,364 | 1,370 | 1,346 | 1,350 | 46,900 |
| 2025/03/21 | 1,341 | 1,369 | 1,341 | 1,362 | 67,400 |
| 2025/03/19 | 1,350 | 1,354 | 1,324 | 1,332 | 62,900 |
| 2025/03/18 | 1,341 | 1,358 | 1,335 | 1,343 | 68,000 |
| 2025/03/17 | 1,313 | 1,345 | 1,309 | 1,340 | 82,100 |
| 2025/03/14 | 1,311 | 1,321 | 1,300 | 1,312 | 53,300 |
| 2025/03/13 | 1,305 | 1,329 | 1,290 | 1,299 | 80,500 |
| 2025/03/12 | 1,280 | 1,304 | 1,280 | 1,303 | 72,700 |
| 2025/03/11 | 1,271 | 1,296 | 1,270 | 1,287 | 39,600 |
| 2025/03/10 | 1,280 | 1,300 | 1,273 | 1,288 | 44,000 |
| 2025/03/07 | 1,259 | 1,287 | 1,253 | 1,280 | 49,500 |
| 2025/03/06 | 1,260 | 1,268 | 1,251 | 1,263 | 29,300 |
| 2025/03/05 | 1,269 | 1,269 | 1,250 | 1,260 | 30,500 |
| 2025/03/04 | 1,250 | 1,272 | 1,246 | 1,272 | 51,400 |
| 2025/03/03 | 1,260 | 1,267 | 1,246 | 1,267 | 33,700 |
| 2025/02/28 | 1,259 | 1,267 | 1,243 | 1,267 | 62,300 |
| 2025/02/27 | 1,241 | 1,267 | 1,236 | 1,266 | 113,800 |
| 2025/02/26 | 1,318 | 1,325 | 1,294 | 1,297 | 180,600 |
| 2025/02/25 | 1,302 | 1,320 | 1,302 | 1,303 | 80,800 |
| 2025/02/21 | 1,305 | 1,307 | 1,298 | 1,302 | 40,500 |
| 2025/02/20 | 1,301 | 1,327 | 1,301 | 1,312 | 55,800 |
| 2025/02/19 | 1,305 | 1,314 | 1,301 | 1,309 | 29,900 |
| 2025/02/18 | 1,300 | 1,323 | 1,300 | 1,307 | 78,000 |
| 2025/02/17 | 1,328 | 1,328 | 1,294 | 1,295 | 68,500 |
| 2025/02/14 | 1,345 | 1,348 | 1,326 | 1,329 | 79,000 |
| 2025/02/13 | 1,329 | 1,358 | 1,329 | 1,354 | 96,100 |
| 2025/02/12 | 1,342 | 1,345 | 1,303 | 1,329 | 82,500 |
| 2025/02/10 | 1,326 | 1,347 | 1,320 | 1,344 | 108,200 |
| 2025/02/07 | 1,314 | 1,333 | 1,314 | 1,326 | 62,500 |
| 2025/02/06 | 1,266 | 1,318 | 1,266 | 1,318 | 124,100 |
| 2025/02/05 | 1,276 | 1,276 | 1,261 | 1,266 | 34,200 |
| 2025/02/04 | 1,279 | 1,298 | 1,279 | 1,279 | 68,500 |
| 2025/02/03 | 1,266 | 1,282 | 1,263 | 1,275 | 70,300 |
| 2025/01/31 | 1,277 | 1,277 | 1,263 | 1,267 | 58,400 |
| 2025/01/30 | 1,272 | 1,286 | 1,246 | 1,286 | 251,300 |
| 2025/01/29 | 1,259 | 1,269 | 1,252 | 1,257 | 63,900 |
| 2025/01/28 | 1,238 | 1,250 | 1,233 | 1,250 | 56,700 |
| 2025/01/27 | 1,258 | 1,258 | 1,237 | 1,239 | 64,800 |
| 2025/01/24 | 1,230 | 1,246 | 1,216 | 1,246 | 72,500 |
| 2025/01/23 | 1,237 | 1,239 | 1,222 | 1,230 | 66,800 |
| 2025/01/22 | 1,244 | 1,252 | 1,228 | 1,237 | 88,300 |
| 2025/01/21 | 1,272 | 1,272 | 1,229 | 1,230 | 142,700 |
| 2025/01/20 | 1,214 | 1,281 | 1,210 | 1,277 | 221,300 |
| 2025/01/17 | 1,220 | 1,220 | 1,173 | 1,199 | 268,200 |
| 2025/01/16 | 1,260 | 1,260 | 1,217 | 1,220 | 322,600 |
| 2025/01/15 | 1,305 | 1,305 | 1,257 | 1,269 | 391,800 |
| 2025/01/14 | 1,371 | 1,371 | 1,313 | 1,335 | 191,000 |
| 2025/01/10 | 1,356 | 1,368 | 1,351 | 1,360 | 55,900 |
| 2025/01/09 | 1,351 | 1,368 | 1,338 | 1,355 | 81,900 |
| 2025/01/08 | 1,371 | 1,374 | 1,348 | 1,349 | 77,700 |
| 2025/01/07 | 1,383 | 1,386 | 1,361 | 1,385 | 70,000 |
| 2025/01/06 | 1,405 | 1,405 | 1,365 | 1,378 | 131,100 |
| 2024/12/30 | 1,414 | 1,438 | 1,401 | 1,412 | 75,600 |
| 2024/12/27 | 1,453 | 1,453 | 1,411 | 1,418 | 72,900 |
| 2024/12/26 | 1,408 | 1,460 | 1,408 | 1,443 | 120,300 |
| 2024/12/25 | 1,418 | 1,422 | 1,400 | 1,408 | 38,800 |
| 2024/12/24 | 1,400 | 1,420 | 1,396 | 1,416 | 35,400 |
| 2024/12/23 | 1,392 | 1,428 | 1,392 | 1,412 | 40,000 |
| 2024/12/20 | 1,406 | 1,415 | 1,390 | 1,390 | 30,200 |
| 2024/12/19 | 1,368 | 1,410 | 1,362 | 1,406 | 52,100 |
| 2024/12/18 | 1,393 | 1,400 | 1,365 | 1,386 | 70,500 |
| 2024/12/17 | 1,405 | 1,441 | 1,395 | 1,422 | 116,400 |
| 2024/12/16 | 1,365 | 1,411 | 1,365 | 1,405 | 211,200 |
| 2024/12/13 | 1,322 | 1,348 | 1,318 | 1,347 | 45,600 |
| 2024/12/12 | 1,331 | 1,346 | 1,322 | 1,324 | 31,200 |
| 2024/12/11 | 1,333 | 1,342 | 1,310 | 1,332 | 55,600 |
| 2024/12/10 | 1,303 | 1,334 | 1,303 | 1,328 | 74,900 |
| 2024/12/09 | 1,307 | 1,310 | 1,280 | 1,300 | 66,300 |
| 2024/12/06 | 1,305 | 1,330 | 1,301 | 1,311 | 58,700 |
| 2024/12/05 | 1,300 | 1,308 | 1,293 | 1,306 | 32,000 |
| 2024/12/04 | 1,298 | 1,300 | 1,278 | 1,299 | 64,900 |
| 2024/12/03 | 1,297 | 1,309 | 1,297 | 1,300 | 56,200 |
| 2024/12/02 | 1,318 | 1,318 | 1,295 | 1,300 | 67,300 |
| 2024/11/29 | 1,312 | 1,330 | 1,312 | 1,319 | 25,500 |
| 2024/11/28 | 1,311 | 1,320 | 1,305 | 1,311 | 42,500 |
| 2024/11/27 | 1,332 | 1,336 | 1,308 | 1,320 | 50,200 |
| 2024/11/26 | 1,329 | 1,340 | 1,323 | 1,338 | 40,400 |
| 2024/11/25 | 1,324 | 1,336 | 1,320 | 1,335 | 51,400 |
| 2024/11/22 | 1,309 | 1,323 | 1,296 | 1,315 | 47,900 |
| 2024/11/21 | 1,319 | 1,326 | 1,304 | 1,312 | 36,700 |
| 2024/11/20 | 1,323 | 1,341 | 1,312 | 1,314 | 40,800 |
| 2024/11/19 | 1,330 | 1,338 | 1,327 | 1,328 | 63,600 |
| 2024/11/18 | 1,295 | 1,353 | 1,295 | 1,340 | 119,500 |
| 2024/11/15 | 1,300 | 1,306 | 1,283 | 1,294 | 130,900 |
| 2024/11/14 | 1,324 | 1,326 | 1,302 | 1,302 | 57,200 |
| 2024/11/13 | 1,321 | 1,337 | 1,313 | 1,313 | 61,500 |
| 2024/11/12 | 1,340 | 1,349 | 1,318 | 1,321 | 73,900 |
| 2024/11/11 | 1,378 | 1,378 | 1,334 | 1,334 | 98,400 |
| 2024/11/08 | 1,367 | 1,409 | 1,367 | 1,389 | 142,100 |
| 2024/11/07 | 1,357 | 1,379 | 1,344 | 1,351 | 68,000 |
| 2024/11/06 | 1,357 | 1,372 | 1,346 | 1,356 | 61,900 |
| 2024/11/05 | 1,385 | 1,385 | 1,352 | 1,358 | 55,600 |
| 2024/11/01 | 1,364 | 1,376 | 1,330 | 1,360 | 118,800 |
| 2024/10/31 | 1,412 | 1,412 | 1,365 | 1,379 | 92,100 |
| 2024/10/30 | 1,390 | 1,432 | 1,380 | 1,418 | 304,300 |
| 2024/10/29 | 1,349 | 1,385 | 1,344 | 1,379 | 130,100 |
| 2024/10/28 | 1,337 | 1,363 | 1,327 | 1,345 | 116,600 |
| 2024/10/25 | 1,403 | 1,403 | 1,351 | 1,351 | 99,200 |
| 2024/10/24 | 1,367 | 1,411 | 1,367 | 1,403 | 63,600 |
| 2024/10/23 | 1,378 | 1,392 | 1,371 | 1,382 | 86,800 |
| 2024/10/22 | 1,403 | 1,414 | 1,377 | 1,387 | 92,800 |
| 2024/10/21 | 1,430 | 1,494 | 1,418 | 1,433 | 150,200 |
| 2024/10/18 | 1,415 | 1,435 | 1,398 | 1,418 | 88,400 |
| 2024/10/17 | 1,405 | 1,450 | 1,394 | 1,445 | 184,400 |
| 2024/10/16 | 1,360 | 1,459 | 1,352 | 1,403 | 584,300 |
| 2024/10/15 | 1,289 | 1,308 | 1,265 | 1,284 | 149,900 |
| 2024/10/11 | 1,279 | 1,291 | 1,272 | 1,281 | 50,200 |
| 2024/10/10 | 1,302 | 1,302 | 1,265 | 1,279 | 92,000 |
| 2024/10/09 | 1,295 | 1,305 | 1,283 | 1,305 | 80,100 |
| 2024/10/08 | 1,330 | 1,330 | 1,288 | 1,293 | 104,400 |
| 2024/10/07 | 1,352 | 1,360 | 1,331 | 1,346 | 72,100 |
| 2024/10/04 | 1,312 | 1,330 | 1,310 | 1,327 | 27,100 |