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 |
---|---|---|---|---|---|
2010/12/30 | 252,102 | 252,102 | 249,798 | 250,002 | 29 |
2010/12/29 | 250,602 | 252,798 | 250,200 | 251,502 | 32 |
2010/12/28 | 253,902 | 254,598 | 250,302 | 250,902 | 39 |
2010/12/27 | 249,102 | 252,798 | 247,998 | 250,602 | 57 |
2010/12/24 | 257,202 | 257,502 | 248,100 | 252,000 | 121 |
2010/12/22 | 264,000 | 280,002 | 253,698 | 256,998 | 797 |
2010/12/21 | 245,598 | 258,000 | 241,698 | 258,000 | 148 |
2010/12/20 | 247,800 | 247,800 | 241,500 | 245,598 | 84 |
2010/12/17 | 250,998 | 253,002 | 244,002 | 247,800 | 117 |
2010/12/16 | 250,002 | 251,898 | 247,002 | 250,002 | 52 |
2010/12/15 | 254,700 | 258,900 | 247,002 | 249,000 | 168 |
2010/12/14 | 241,998 | 253,800 | 241,998 | 251,802 | 141 |
2010/12/13 | 235,602 | 242,700 | 235,002 | 241,200 | 74 |
2010/12/10 | 233,502 | 238,800 | 233,502 | 235,602 | 49 |
2010/12/09 | 243,198 | 243,900 | 235,398 | 237,402 | 170 |
2010/12/08 | 249,000 | 249,300 | 243,000 | 243,900 | 156 |
2010/12/07 | 248,898 | 249,498 | 247,500 | 249,000 | 28 |
2010/12/06 | 250,602 | 250,602 | 246,498 | 248,898 | 71 |
2010/12/03 | 249,798 | 249,798 | 246,600 | 249,498 | 40 |
2010/12/02 | 251,502 | 253,002 | 248,502 | 248,598 | 57 |
2010/12/01 | 249,000 | 250,002 | 245,598 | 248,700 | 25 |
2010/11/30 | 253,002 | 253,002 | 244,998 | 247,902 | 98 |
2010/11/29 | 264,000 | 264,498 | 251,100 | 252,000 | 149 |
2010/11/26 | 265,002 | 277,902 | 261,600 | 263,502 | 387 |
2010/11/25 | 259,500 | 260,502 | 256,500 | 256,500 | 112 |
2010/11/24 | 250,002 | 257,100 | 247,002 | 256,500 | 142 |
2010/11/22 | 253,098 | 260,802 | 248,502 | 254,502 | 248 |
2010/11/19 | 237,000 | 250,998 | 237,000 | 245,502 | 251 |
2010/11/18 | 231,000 | 236,502 | 226,002 | 235,998 | 101 |
2010/11/17 | 235,302 | 235,998 | 231,702 | 231,702 | 56 |
2010/11/16 | 239,898 | 240,000 | 235,098 | 235,500 | 42 |
2010/11/15 | 240,198 | 240,198 | 232,902 | 235,002 | 76 |
2010/11/12 | 239,802 | 250,002 | 238,998 | 241,998 | 251 |
2010/11/11 | 238,002 | 241,002 | 231,198 | 235,002 | 121 |
2010/11/10 | 229,902 | 246,000 | 228,000 | 238,002 | 409 |
2010/11/09 | 214,998 | 226,002 | 213,000 | 221,100 | 143 |
2010/11/08 | 211,002 | 212,898 | 209,202 | 211,098 | 33 |
2010/11/05 | 208,698 | 211,800 | 208,500 | 209,202 | 37 |
2010/11/04 | 207,198 | 211,002 | 207,198 | 207,402 | 29 |
2010/11/02 | 211,002 | 217,902 | 207,198 | 207,198 | 78 |
2010/11/01 | 208,002 | 213,600 | 207,102 | 213,600 | 97 |
2010/10/29 | 211,002 | 217,002 | 207,102 | 207,102 | 90 |
2010/10/28 | 213,300 | 216,000 | 211,500 | 216,000 | 33 |
2010/10/27 | 217,002 | 217,200 | 209,502 | 213,900 | 57 |
2010/10/26 | 217,500 | 223,998 | 217,002 | 217,002 | 59 |
2010/10/25 | 226,002 | 226,998 | 218,502 | 218,502 | 111 |
2010/10/22 | 206,700 | 226,002 | 206,502 | 223,500 | 239 |
2010/10/21 | 212,298 | 214,002 | 207,198 | 210,000 | 109 |
2010/10/20 | 215,202 | 216,198 | 211,800 | 216,198 | 82 |
2010/10/19 | 218,898 | 220,398 | 213,600 | 217,998 | 166 |
2010/10/18 | 226,002 | 231,000 | 213,702 | 216,000 | 234 |
2010/10/15 | 240,000 | 240,000 | 231,798 | 233,802 | 118 |
2010/10/14 | 246,702 | 247,500 | 242,598 | 243,000 | 59 |
2010/10/13 | 255,498 | 256,698 | 246,702 | 246,702 | 97 |
2010/10/12 | 253,698 | 258,900 | 251,298 | 252,900 | 88 |
2010/10/08 | 274,998 | 274,998 | 257,502 | 258,198 | 369 |
2010/10/07 | 279,000 | 289,902 | 278,100 | 285,000 | 74 |
2010/10/06 | 290,598 | 294,702 | 271,998 | 283,998 | 212 |
2010/10/05 | 291,102 | 298,602 | 291,000 | 291,000 | 108 |
2010/10/04 | 289,002 | 301,998 | 286,098 | 299,898 | 433 |
2010/10/01 | 349,500 | 354,498 | 346,002 | 349,998 | 59 |
2010/09/30 | 360,000 | 360,000 | 351,000 | 354,498 | 46 |
2010/09/29 | 354,000 | 364,002 | 354,000 | 363,498 | 42 |
2010/09/28 | 360,000 | 360,000 | 352,998 | 354,000 | 41 |
2010/09/27 | 366,000 | 366,000 | 354,000 | 364,002 | 55 |
2010/09/24 | 385,500 | 388,002 | 367,998 | 367,998 | 80 |
2010/09/22 | 378,498 | 399,000 | 378,000 | 391,500 | 172 |
2010/09/21 | 378,000 | 383,502 | 370,002 | 378,000 | 69 |
2010/09/17 | 346,500 | 365,502 | 346,500 | 364,998 | 43 |
2010/09/16 | 344,502 | 346,500 | 343,500 | 344,502 | 25 |
2010/09/15 | 352,998 | 352,998 | 345,498 | 349,500 | 15 |
2010/09/14 | 356,502 | 358,002 | 352,998 | 354,498 | 44 |
2010/09/13 | 367,998 | 370,002 | 365,502 | 365,502 | 41 |
2010/09/10 | 376,500 | 378,000 | 364,500 | 375,000 | 37 |
2010/09/09 | 379,500 | 387,498 | 363,000 | 369,498 | 88 |
2010/09/08 | 364,002 | 392,502 | 364,002 | 376,500 | 86 |
2010/09/07 | 338,502 | 382,998 | 337,998 | 370,998 | 324 |
2010/09/06 | 337,500 | 340,998 | 337,002 | 338,502 | 46 |
2010/09/03 | 339,498 | 339,498 | 333,498 | 335,502 | 46 |
2010/09/02 | 345,000 | 349,998 | 337,998 | 339,498 | 79 |
2010/09/01 | 340,998 | 343,002 | 339,000 | 340,998 | 38 |
2010/08/31 | 346,002 | 346,998 | 339,498 | 341,502 | 48 |
2010/08/30 | 355,002 | 370,998 | 352,998 | 352,998 | 75 |
2010/08/27 | 341,502 | 358,998 | 339,000 | 355,002 | 84 |
2010/08/26 | 351,498 | 358,002 | 337,500 | 339,498 | 109 |
2010/08/25 | 350,502 | 375,000 | 340,002 | 358,002 | 158 |
2010/08/24 | 387,000 | 393,498 | 355,002 | 355,998 | 175 |
2010/08/23 | 429,498 | 432,000 | 396,498 | 400,998 | 158 |
2010/08/20 | 384,000 | 429,498 | 379,998 | 422,502 | 342 |
2010/08/19 | 330,498 | 400,002 | 330,498 | 395,502 | 341 |
2010/08/18 | 329,502 | 337,002 | 321,000 | 330,000 | 40 |
2010/08/17 | 302,502 | 337,998 | 297,498 | 331,998 | 166 |
2010/08/16 | 307,998 | 307,998 | 295,998 | 296,502 | 35 |
2010/08/13 | 304,998 | 304,998 | 297,498 | 298,800 | 35 |
2010/08/12 | 295,998 | 309,000 | 292,998 | 306,000 | 76 |
2010/08/11 | 295,002 | 310,002 | 292,002 | 306,000 | 83 |
2010/08/10 | 301,500 | 306,000 | 301,002 | 306,000 | 31 |
2010/08/09 | 298,002 | 303,000 | 298,002 | 301,002 | 27 |
2010/08/06 | 297,600 | 303,000 | 294,000 | 302,502 | 62 |
2010/08/05 | 299,298 | 299,400 | 291,000 | 293,802 | 71 |
2010/08/04 | 301,002 | 303,000 | 298,002 | 299,400 | 110 |
2010/08/03 | 320,502 | 321,000 | 305,502 | 306,000 | 76 |
2010/08/02 | 318,000 | 321,000 | 316,002 | 319,998 | 46 |
2010/07/30 | 337,998 | 337,998 | 322,500 | 325,002 | 44 |
2010/07/29 | 340,002 | 341,502 | 334,998 | 337,002 | 51 |
2010/07/28 | 319,500 | 337,998 | 319,500 | 336,000 | 102 |
2010/07/27 | 317,502 | 321,000 | 315,000 | 318,000 | 41 |
2010/07/26 | 310,002 | 322,002 | 310,002 | 319,002 | 70 |
2010/07/23 | 336,000 | 336,000 | 316,002 | 316,002 | 113 |
2010/07/22 | 340,998 | 340,998 | 322,002 | 322,002 | 70 |
2010/07/21 | 349,998 | 358,998 | 340,998 | 343,998 | 80 |
2010/07/20 | 349,998 | 349,998 | 334,500 | 345,000 | 86 |
2010/07/16 | 358,500 | 364,998 | 350,502 | 352,002 | 61 |
2010/07/15 | 371,502 | 372,000 | 358,500 | 360,000 | 101 |
2010/07/14 | 355,002 | 372,000 | 355,002 | 370,998 | 166 |
2010/07/13 | 372,000 | 372,000 | 348,000 | 352,002 | 221 |
2010/07/12 | 381,498 | 382,002 | 369,000 | 369,498 | 285 |
2010/07/09 | 414,498 | 418,002 | 409,002 | 409,500 | 40 |
2010/07/08 | 427,500 | 429,000 | 411,000 | 417,000 | 77 |
2010/07/07 | 423,000 | 424,998 | 420,000 | 424,500 | 23 |
2010/07/06 | 418,002 | 418,002 | 413,502 | 418,002 | 23 |
2010/07/05 | 412,002 | 418,002 | 412,002 | 418,002 | 23 |
2010/07/02 | 403,998 | 415,002 | 402,000 | 409,002 | 59 |
2010/07/01 | 412,998 | 412,998 | 394,002 | 400,998 | 72 |
2010/06/30 | 402,000 | 412,998 | 400,998 | 412,998 | 30 |
2010/06/29 | 402,000 | 412,002 | 400,998 | 407,502 | 42 |
2010/06/28 | 414,000 | 415,998 | 403,002 | 403,002 | 44 |
2010/06/25 | 427,002 | 427,002 | 415,500 | 421,002 | 95 |
2010/06/24 | 439,002 | 444,000 | 430,998 | 435,000 | 58 |
2010/06/23 | 426,498 | 435,498 | 426,498 | 435,498 | 34 |
2010/06/22 | 445,998 | 445,998 | 438,000 | 439,500 | 59 |
2010/06/21 | 451,500 | 457,998 | 447,000 | 451,002 | 40 |
2010/06/18 | 463,998 | 463,998 | 457,002 | 458,502 | 21 |
2010/06/17 | 465,000 | 469,998 | 465,000 | 466,002 | 30 |
2010/06/16 | 476,502 | 481,998 | 466,998 | 466,998 | 44 |
2010/06/15 | 483,000 | 483,000 | 468,000 | 469,998 | 26 |
2010/06/14 | 478,998 | 487,002 | 477,000 | 477,000 | 40 |
2010/06/11 | 466,500 | 472,002 | 459,000 | 465,000 | 19 |
2010/06/10 | 462,000 | 466,002 | 454,998 | 466,002 | 16 |
2010/06/09 | 488,502 | 491,502 | 460,002 | 465,000 | 34 |
2010/06/08 | 454,002 | 481,998 | 454,002 | 481,998 | 23 |
2010/06/07 | 457,002 | 465,000 | 454,500 | 460,998 | 33 |
2010/06/04 | 498,498 | 499,998 | 472,998 | 478,002 | 92 |
2010/06/03 | 487,002 | 496,998 | 484,998 | 493,002 | 98 |
2010/06/02 | 452,502 | 469,998 | 452,502 | 466,500 | 82 |
2010/06/01 | 442,998 | 457,998 | 442,998 | 452,502 | 83 |
2010/05/31 | 421,998 | 439,500 | 421,998 | 439,002 | 60 |
2010/05/28 | 415,998 | 430,002 | 415,998 | 418,002 | 93 |
2010/05/27 | 394,998 | 412,002 | 394,998 | 408,000 | 65 |
2010/05/26 | 398,502 | 399,000 | 381,000 | 394,500 | 153 |
2010/05/25 | 415,002 | 417,000 | 397,998 | 398,502 | 92 |
2010/05/24 | 417,498 | 427,002 | 416,502 | 421,998 | 49 |
2010/05/21 | 408,000 | 424,998 | 408,000 | 415,002 | 61 |
2010/05/20 | 433,002 | 445,002 | 430,500 | 435,000 | 48 |
2010/05/19 | 424,998 | 447,000 | 400,500 | 447,000 | 199 |
2010/05/18 | 469,998 | 469,998 | 438,000 | 439,002 | 129 |
2010/05/17 | 480,000 | 483,498 | 466,002 | 469,002 | 75 |
2010/05/14 | 486,000 | 493,002 | 480,498 | 481,500 | 43 |
2010/05/13 | 480,000 | 491,502 | 480,000 | 485,502 | 63 |
2010/05/12 | 483,000 | 484,998 | 472,998 | 477,000 | 90 |
2010/05/11 | 502,998 | 505,002 | 489,000 | 490,002 | 106 |
2010/05/10 | 513,000 | 513,000 | 495,000 | 502,998 | 82 |
2010/05/07 | 484,998 | 507,000 | 482,502 | 502,998 | 166 |
2010/05/06 | 543,000 | 543,000 | 529,002 | 529,002 | 122 |
2010/04/30 | 544,998 | 549,000 | 544,998 | 546,000 | 51 |
2010/04/28 | 546,000 | 550,002 | 543,000 | 547,998 | 67 |
2010/04/27 | 555,000 | 556,002 | 547,998 | 550,002 | 82 |
2010/04/26 | 556,002 | 562,002 | 553,998 | 556,998 | 82 |
2010/04/23 | 555,000 | 558,000 | 550,998 | 553,002 | 43 |
2010/04/22 | 562,998 | 562,998 | 555,000 | 555,000 | 51 |
2010/04/21 | 552,000 | 559,998 | 550,998 | 559,002 | 65 |
2010/04/20 | 553,002 | 556,998 | 547,998 | 547,998 | 72 |
2010/04/19 | 556,002 | 559,998 | 550,002 | 553,002 | 74 |
2010/04/16 | 570,000 | 570,000 | 562,002 | 562,002 | 93 |
2010/04/15 | 568,002 | 568,002 | 561,000 | 562,998 | 108 |
2010/04/14 | 568,002 | 574,002 | 565,002 | 568,998 | 368 |
2010/04/13 | 604,002 | 604,998 | 595,002 | 598,002 | 129 |
2010/04/12 | 607,998 | 607,998 | 586,002 | 604,002 | 186 |
2010/04/09 | 601,998 | 618,000 | 598,002 | 607,998 | 276 |
2010/04/08 | 588,000 | 607,998 | 586,002 | 604,002 | 210 |
2010/04/07 | 600,000 | 607,998 | 580,002 | 598,998 | 519 |
2010/04/06 | 568,998 | 568,998 | 556,002 | 562,002 | 96 |
2010/04/05 | 571,998 | 571,998 | 567,000 | 570,000 | 33 |
2010/04/02 | 574,002 | 574,998 | 565,998 | 573,000 | 65 |
2010/04/01 | 571,002 | 573,000 | 565,998 | 571,998 | 93 |
2010/03/31 | 574,002 | 574,998 | 562,998 | 568,002 | 89 |
2010/03/30 | 571,002 | 574,998 | 562,002 | 567,000 | 103 |
2010/03/29 | 555,000 | 577,998 | 553,002 | 571,002 | 218 |
2010/03/26 | 538,998 | 553,998 | 537,000 | 550,002 | 80 |
2010/03/25 | 543,000 | 543,000 | 537,000 | 538,998 | 35 |
2010/03/24 | 543,000 | 546,000 | 540,000 | 541,998 | 38 |
2010/03/23 | 544,002 | 546,000 | 541,002 | 544,998 | 24 |
2010/03/19 | 544,998 | 544,998 | 538,002 | 541,002 | 63 |
2010/03/18 | 546,000 | 552,000 | 540,000 | 544,998 | 62 |
2010/03/17 | 547,998 | 553,002 | 547,998 | 550,002 | 29 |
2010/03/16 | 565,002 | 565,002 | 546,000 | 546,000 | 88 |
2010/03/15 | 556,002 | 568,002 | 556,002 | 562,002 | 106 |
2010/03/12 | 547,998 | 556,002 | 544,998 | 555,000 | 58 |
2010/03/11 | 549,000 | 555,000 | 544,002 | 547,998 | 38 |
2010/03/10 | 540,000 | 556,002 | 537,000 | 549,000 | 89 |
2010/03/09 | 543,000 | 543,000 | 538,002 | 538,002 | 45 |
2010/03/08 | 541,998 | 544,002 | 538,998 | 543,000 | 22 |
2010/03/05 | 537,000 | 543,000 | 535,998 | 541,998 | 24 |
2010/03/04 | 535,002 | 540,000 | 534,000 | 540,000 | 23 |
2010/03/03 | 546,000 | 546,000 | 535,002 | 538,998 | 48 |
2010/03/02 | 553,998 | 555,000 | 541,002 | 546,000 | 52 |
2010/03/01 | 547,002 | 559,002 | 547,002 | 553,998 | 58 |
2010/02/26 | 537,000 | 544,998 | 529,002 | 544,998 | 43 |
2010/02/25 | 550,002 | 550,002 | 529,002 | 537,000 | 97 |
2010/02/24 | 550,998 | 558,000 | 547,998 | 550,998 | 73 |
2010/02/23 | 558,000 | 564,000 | 556,002 | 559,002 | 116 |
2010/02/22 | 570,000 | 571,002 | 561,000 | 564,000 | 94 |
2010/02/19 | 568,998 | 576,000 | 565,998 | 567,000 | 50 |
2010/02/18 | 574,002 | 574,002 | 565,002 | 571,998 | 40 |
2010/02/17 | 583,998 | 585,000 | 570,000 | 574,998 | 68 |
2010/02/16 | 562,002 | 582,000 | 559,998 | 579,000 | 111 |
2010/02/15 | 559,002 | 562,998 | 556,002 | 562,998 | 24 |
2010/02/12 | 568,998 | 571,998 | 561,000 | 562,002 | 85 |
2010/02/10 | 580,002 | 583,998 | 565,002 | 568,998 | 80 |
2010/02/09 | 561,000 | 561,000 | 544,002 | 555,000 | 108 |
2010/02/08 | 565,002 | 580,002 | 555,000 | 561,000 | 93 |
2010/02/05 | 561,000 | 567,000 | 556,998 | 559,998 | 138 |
2010/02/04 | 594,000 | 598,002 | 574,998 | 577,002 | 153 |
2010/02/03 | 603,000 | 604,998 | 595,002 | 595,002 | 61 |
2010/02/02 | 607,002 | 616,002 | 601,002 | 603,000 | 93 |
2010/02/01 | 631,998 | 631,998 | 585,000 | 598,998 | 245 |
2010/01/29 | 628,002 | 642,000 | 625,998 | 631,998 | 112 |
2010/01/28 | 624,000 | 634,998 | 621,000 | 634,002 | 155 |
2010/01/27 | 631,002 | 639,000 | 622,998 | 627,000 | 99 |
2010/01/26 | 655,002 | 661,998 | 625,002 | 625,002 | 466 |
2010/01/25 | 613,002 | 652,998 | 613,002 | 649,002 | 456 |
2010/01/22 | 597,000 | 619,998 | 592,002 | 610,002 | 280 |
2010/01/21 | 616,998 | 637,002 | 600,000 | 607,998 | 677 |
2010/01/20 | 588,000 | 646,998 | 579,000 | 633,000 | 1,139 |
2010/01/19 | 564,000 | 564,000 | 556,998 | 559,002 | 55 |
2010/01/18 | 559,002 | 571,002 | 559,002 | 565,998 | 53 |
2010/01/15 | 579,000 | 579,000 | 565,998 | 568,002 | 120 |
2010/01/14 | 588,000 | 589,002 | 576,000 | 579,000 | 86 |
2010/01/13 | 570,000 | 588,000 | 567,000 | 588,000 | 149 |
2010/01/12 | 571,002 | 576,000 | 562,998 | 565,002 | 87 |
2010/01/08 | 580,002 | 597,000 | 568,998 | 571,998 | 177 |
2010/01/07 | 597,000 | 604,998 | 576,000 | 585,000 | 614 |
2010/01/06 | 540,000 | 562,998 | 537,000 | 562,002 | 239 |
2010/01/05 | 541,998 | 565,002 | 532,002 | 537,000 | 309 |
2010/01/04 | 532,002 | 538,002 | 529,998 | 538,002 | 46 |