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 |
---|---|---|---|---|---|
2011/12/30 | 181,998 | 183,900 | 181,098 | 183,600 | 14 |
2011/12/29 | 182,100 | 182,802 | 179,700 | 181,800 | 32 |
2011/12/28 | 184,602 | 184,602 | 181,998 | 183,798 | 11 |
2011/12/27 | 184,500 | 184,500 | 180,102 | 184,398 | 20 |
2011/12/26 | 187,098 | 187,302 | 179,502 | 185,100 | 64 |
2011/12/22 | 190,800 | 190,998 | 186,102 | 189,000 | 34 |
2011/12/21 | 192,798 | 192,798 | 190,002 | 191,802 | 18 |
2011/12/20 | 192,702 | 192,798 | 190,098 | 191,298 | 18 |
2011/12/19 | 190,002 | 190,902 | 187,998 | 190,902 | 24 |
2011/12/16 | 192,798 | 192,798 | 190,002 | 190,002 | 15 |
2011/12/15 | 190,500 | 193,002 | 186,000 | 193,002 | 51 |
2011/12/14 | 187,998 | 192,600 | 185,598 | 190,800 | 71 |
2011/12/13 | 199,098 | 199,800 | 190,302 | 190,500 | 91 |
2011/12/12 | 205,002 | 211,302 | 199,200 | 199,200 | 233 |
2011/12/09 | 192,498 | 197,502 | 190,098 | 196,998 | 120 |
2011/12/08 | 183,000 | 189,900 | 183,000 | 189,900 | 29 |
2011/12/07 | 182,802 | 187,002 | 181,002 | 187,002 | 87 |
2011/12/06 | 180,000 | 181,002 | 177,000 | 181,002 | 55 |
2011/12/05 | 175,002 | 180,000 | 175,002 | 179,502 | 54 |
2011/12/02 | 174,498 | 174,600 | 173,502 | 173,502 | 9 |
2011/12/01 | 178,998 | 178,998 | 175,002 | 175,002 | 38 |
2011/11/30 | 179,898 | 180,000 | 169,998 | 174,498 | 43 |
2011/11/29 | 167,898 | 180,000 | 166,998 | 180,000 | 78 |
2011/11/28 | 156,600 | 171,000 | 156,600 | 165,498 | 125 |
2011/11/25 | 149,700 | 151,302 | 148,500 | 151,002 | 27 |
2011/11/24 | 146,802 | 148,002 | 145,002 | 148,002 | 15 |
2011/11/22 | 148,002 | 148,500 | 145,998 | 148,500 | 18 |
2011/11/21 | 149,802 | 149,802 | 148,002 | 148,002 | 13 |
2011/11/18 | 148,998 | 150,000 | 146,502 | 149,802 | 26 |
2011/11/17 | 145,002 | 148,002 | 144,000 | 148,002 | 19 |
2011/11/16 | 144,300 | 145,002 | 144,300 | 145,002 | 6 |
2011/11/15 | 147,000 | 147,000 | 144,000 | 144,000 | 23 |
2011/11/14 | 142,002 | 145,902 | 142,002 | 144,000 | 23 |
2011/11/11 | 139,998 | 142,002 | 139,998 | 142,002 | 10 |
2011/11/10 | 141,798 | 141,798 | 139,500 | 141,198 | 25 |
2011/11/09 | 144,000 | 144,000 | 142,200 | 142,302 | 8 |
2011/11/08 | 144,198 | 145,002 | 144,000 | 144,000 | 19 |
2011/11/07 | 145,302 | 146,298 | 144,402 | 145,098 | 79 |
2011/11/04 | 150,198 | 150,498 | 149,202 | 150,000 | 38 |
2011/11/02 | 152,100 | 152,802 | 150,000 | 152,802 | 12 |
2011/11/01 | 151,998 | 153,900 | 151,998 | 153,900 | 8 |
2011/10/31 | 154,500 | 154,500 | 151,500 | 151,500 | 7 |
2011/10/28 | 151,002 | 156,000 | 151,002 | 154,002 | 35 |
2011/10/27 | 149,502 | 151,998 | 149,502 | 151,902 | 6 |
2011/10/26 | 150,702 | 150,702 | 149,100 | 149,502 | 8 |
2011/10/25 | 154,002 | 154,002 | 150,000 | 151,998 | 26 |
2011/10/24 | 151,002 | 153,000 | 149,202 | 150,000 | 8 |
2011/10/21 | 148,302 | 148,998 | 148,302 | 148,302 | 10 |
2011/10/20 | 150,900 | 150,900 | 148,398 | 149,100 | 12 |
2011/10/19 | 154,302 | 154,602 | 150,402 | 153,198 | 18 |
2011/10/18 | 154,002 | 154,302 | 151,002 | 154,302 | 20 |
2011/10/17 | 154,002 | 155,100 | 153,102 | 154,998 | 18 |
2011/10/14 | 157,800 | 157,998 | 151,002 | 157,002 | 53 |
2011/10/13 | 151,002 | 158,898 | 151,002 | 156,000 | 130 |
2011/10/12 | 147,402 | 147,402 | 141,702 | 145,698 | 22 |
2011/10/11 | 140,202 | 145,500 | 140,202 | 145,500 | 11 |
2011/10/07 | 139,698 | 139,698 | 138,000 | 139,098 | 7 |
2011/10/06 | 139,002 | 139,002 | 137,400 | 138,000 | 35 |
2011/10/05 | 139,200 | 140,100 | 138,000 | 139,002 | 32 |
2011/10/04 | 142,998 | 142,998 | 138,000 | 138,900 | 33 |
2011/10/03 | 146,100 | 146,100 | 143,502 | 144,900 | 12 |
2011/09/30 | 146,100 | 146,100 | 145,500 | 146,100 | 10 |
2011/09/29 | 146,502 | 148,998 | 141,702 | 146,100 | 35 |
2011/09/28 | 141,102 | 146,400 | 140,202 | 146,400 | 19 |
2011/09/27 | 137,502 | 139,002 | 137,100 | 139,002 | 8 |
2011/09/26 | 139,998 | 139,998 | 133,002 | 136,002 | 46 |
2011/09/22 | 142,098 | 142,800 | 140,802 | 142,800 | 47 |
2011/09/21 | 144,402 | 145,002 | 141,900 | 142,500 | 44 |
2011/09/20 | 145,002 | 146,598 | 144,000 | 144,402 | 60 |
2011/09/16 | 148,002 | 149,502 | 147,000 | 147,798 | 49 |
2011/09/15 | 146,100 | 150,000 | 143,502 | 145,002 | 89 |
2011/09/14 | 156,498 | 156,498 | 145,002 | 145,002 | 155 |
2011/09/13 | 163,998 | 164,502 | 157,602 | 159,702 | 80 |
2011/09/12 | 162,300 | 163,902 | 160,998 | 163,500 | 61 |
2011/09/09 | 169,098 | 171,000 | 165,798 | 168,000 | 22 |
2011/09/08 | 169,998 | 172,002 | 166,998 | 172,002 | 17 |
2011/09/07 | 165,798 | 169,998 | 165,798 | 169,998 | 8 |
2011/09/06 | 170,202 | 170,202 | 161,100 | 165,798 | 36 |
2011/09/05 | 172,800 | 173,502 | 169,998 | 170,100 | 27 |
2011/09/02 | 173,598 | 173,802 | 172,098 | 173,802 | 30 |
2011/09/01 | 173,298 | 174,798 | 173,298 | 174,798 | 5 |
2011/08/31 | 179,502 | 179,502 | 172,998 | 173,100 | 22 |
2011/08/30 | 173,202 | 175,902 | 173,202 | 175,902 | 16 |
2011/08/29 | 175,002 | 175,002 | 172,602 | 172,998 | 24 |
2011/08/26 | 174,498 | 175,002 | 172,602 | 174,000 | 12 |
2011/08/25 | 174,900 | 174,900 | 172,602 | 172,602 | 8 |
2011/08/24 | 171,000 | 172,998 | 171,000 | 172,002 | 15 |
2011/08/23 | 171,498 | 172,500 | 170,700 | 170,700 | 47 |
2011/08/22 | 172,098 | 175,998 | 170,898 | 172,002 | 14 |
2011/08/19 | 178,002 | 178,002 | 172,002 | 175,002 | 23 |
2011/08/18 | 180,402 | 180,402 | 178,098 | 178,098 | 14 |
2011/08/17 | 183,498 | 183,498 | 171,498 | 178,998 | 122 |
2011/08/16 | 188,502 | 188,502 | 183,498 | 184,002 | 31 |
2011/08/15 | 187,002 | 187,998 | 187,002 | 187,002 | 8 |
2011/08/12 | 181,998 | 187,800 | 181,998 | 186,798 | 10 |
2011/08/11 | 184,902 | 186,000 | 181,302 | 181,302 | 14 |
2011/08/10 | 185,802 | 186,498 | 185,298 | 185,298 | 18 |
2011/08/09 | 183,000 | 186,000 | 178,002 | 181,998 | 79 |
2011/08/08 | 187,800 | 192,798 | 183,600 | 189,000 | 32 |
2011/08/05 | 190,200 | 192,300 | 184,998 | 191,802 | 51 |
2011/08/04 | 199,998 | 201,000 | 196,098 | 196,098 | 26 |
2011/08/03 | 195,102 | 198,000 | 194,802 | 196,098 | 19 |
2011/08/02 | 201,900 | 202,800 | 201,498 | 202,800 | 22 |
2011/08/01 | 196,002 | 201,300 | 194,100 | 201,300 | 28 |
2011/07/29 | 199,200 | 199,200 | 193,002 | 198,000 | 68 |
2011/07/28 | 204,498 | 204,498 | 198,900 | 199,200 | 30 |
2011/07/27 | 199,998 | 204,798 | 199,998 | 204,798 | 10 |
2011/07/26 | 198,900 | 199,302 | 198,900 | 199,002 | 22 |
2011/07/25 | 202,998 | 202,998 | 201,102 | 201,102 | 15 |
2011/07/22 | 204,600 | 204,600 | 201,000 | 203,502 | 9 |
2011/07/21 | 207,000 | 207,000 | 198,798 | 204,600 | 85 |
2011/07/20 | 209,898 | 210,000 | 205,998 | 208,002 | 26 |
2011/07/19 | 207,000 | 208,002 | 204,498 | 207,000 | 97 |
2011/07/15 | 210,000 | 214,998 | 209,700 | 213,000 | 96 |
2011/07/14 | 213,498 | 214,200 | 209,400 | 209,502 | 41 |
2011/07/13 | 214,500 | 214,500 | 210,000 | 213,000 | 45 |
2011/07/12 | 220,902 | 220,902 | 211,998 | 211,998 | 90 |
2011/07/11 | 220,098 | 223,698 | 216,102 | 220,998 | 98 |
2011/07/08 | 227,502 | 249,402 | 225,000 | 225,000 | 414 |
2011/07/07 | 232,500 | 237,900 | 227,100 | 228,000 | 142 |
2011/07/06 | 223,902 | 234,600 | 220,002 | 233,100 | 196 |
2011/07/05 | 225,102 | 225,102 | 220,002 | 225,000 | 56 |
2011/07/04 | 226,500 | 226,500 | 215,202 | 223,998 | 133 |
2011/07/01 | 210,000 | 220,500 | 210,000 | 217,098 | 204 |
2011/06/30 | 210,000 | 213,798 | 205,098 | 208,302 | 114 |
2011/06/29 | 201,300 | 207,498 | 201,300 | 207,000 | 94 |
2011/06/28 | 198,402 | 201,798 | 196,500 | 200,898 | 29 |
2011/06/27 | 196,500 | 199,002 | 196,002 | 198,000 | 9 |
2011/06/24 | 198,000 | 198,000 | 198,000 | 198,000 | 5 |
2011/06/23 | 198,798 | 198,798 | 193,698 | 196,902 | 16 |
2011/06/22 | 190,998 | 198,000 | 190,998 | 196,998 | 28 |
2011/06/21 | 190,998 | 193,002 | 188,100 | 190,998 | 18 |
2011/06/20 | 196,002 | 196,002 | 187,002 | 190,998 | 38 |
2011/06/17 | 202,302 | 202,302 | 195,300 | 196,002 | 66 |
2011/06/16 | 193,002 | 205,602 | 193,002 | 203,802 | 124 |
2011/06/15 | 188,802 | 194,502 | 187,998 | 194,502 | 53 |
2011/06/14 | 186,000 | 187,500 | 186,000 | 187,500 | 11 |
2011/06/13 | 184,998 | 185,502 | 184,002 | 185,502 | 10 |
2011/06/10 | 187,002 | 190,002 | 187,002 | 187,698 | 13 |
2011/06/09 | 190,902 | 190,902 | 187,002 | 190,002 | 18 |
2011/06/08 | 186,798 | 190,998 | 184,002 | 190,998 | 59 |
2011/06/07 | 184,398 | 187,998 | 182,502 | 187,398 | 16 |
2011/06/06 | 187,998 | 187,998 | 184,998 | 184,998 | 50 |
2011/06/03 | 191,298 | 191,298 | 187,800 | 187,998 | 22 |
2011/06/02 | 188,598 | 191,802 | 187,098 | 189,900 | 24 |
2011/06/01 | 190,998 | 190,998 | 188,502 | 189,798 | 21 |
2011/05/31 | 192,000 | 192,000 | 187,998 | 190,602 | 25 |
2011/05/30 | 187,998 | 193,002 | 186,798 | 190,602 | 40 |
2011/05/27 | 187,998 | 193,002 | 186,000 | 186,498 | 51 |
2011/05/26 | 186,498 | 187,398 | 185,400 | 187,398 | 9 |
2011/05/25 | 185,100 | 186,000 | 185,100 | 185,298 | 15 |
2011/05/24 | 182,598 | 187,698 | 182,598 | 184,998 | 22 |
2011/05/23 | 191,202 | 191,202 | 186,198 | 186,600 | 25 |
2011/05/20 | 187,002 | 193,002 | 187,002 | 191,202 | 27 |
2011/05/19 | 184,902 | 187,500 | 184,500 | 184,998 | 20 |
2011/05/18 | 184,002 | 184,998 | 184,002 | 184,902 | 17 |
2011/05/17 | 187,002 | 187,002 | 182,400 | 184,002 | 58 |
2011/05/16 | 190,098 | 190,098 | 185,100 | 189,000 | 27 |
2011/05/13 | 196,902 | 198,000 | 192,000 | 192,198 | 33 |
2011/05/12 | 196,002 | 205,098 | 195,498 | 198,900 | 114 |
2011/05/11 | 194,898 | 195,000 | 191,100 | 192,000 | 48 |
2011/05/10 | 199,800 | 199,998 | 193,998 | 196,002 | 81 |
2011/05/09 | 193,998 | 196,500 | 190,998 | 196,002 | 67 |
2011/05/06 | 192,600 | 195,000 | 190,002 | 190,002 | 126 |
2011/05/02 | 186,600 | 193,998 | 186,600 | 192,000 | 112 |
2011/04/28 | 182,400 | 185,802 | 182,400 | 184,902 | 21 |
2011/04/27 | 182,502 | 183,498 | 181,500 | 182,298 | 36 |
2011/04/26 | 181,200 | 183,198 | 181,098 | 182,100 | 63 |
2011/04/25 | 181,500 | 182,202 | 180,300 | 181,098 | 33 |
2011/04/22 | 180,102 | 180,498 | 179,502 | 180,000 | 23 |
2011/04/21 | 181,302 | 181,500 | 180,000 | 181,500 | 39 |
2011/04/20 | 182,400 | 182,400 | 178,098 | 181,098 | 46 |
2011/04/19 | 187,698 | 187,698 | 180,498 | 180,498 | 123 |
2011/04/18 | 184,998 | 187,998 | 184,098 | 187,998 | 25 |
2011/04/15 | 182,802 | 187,998 | 181,500 | 184,500 | 59 |
2011/04/14 | 184,998 | 186,000 | 184,302 | 184,698 | 18 |
2011/04/13 | 186,000 | 187,002 | 184,200 | 184,998 | 42 |
2011/04/12 | 184,002 | 190,002 | 181,002 | 186,000 | 75 |
2011/04/11 | 181,998 | 184,800 | 178,998 | 184,698 | 27 |
2011/04/08 | 178,098 | 179,100 | 175,602 | 178,002 | 42 |
2011/04/07 | 179,298 | 180,000 | 178,200 | 178,998 | 11 |
2011/04/06 | 184,800 | 184,998 | 176,100 | 181,002 | 49 |
2011/04/05 | 188,598 | 189,702 | 180,300 | 181,002 | 99 |
2011/04/04 | 188,898 | 190,998 | 188,898 | 190,002 | 32 |
2011/04/01 | 190,200 | 190,200 | 186,498 | 187,998 | 29 |
2011/03/31 | 193,998 | 195,000 | 184,998 | 186,198 | 128 |
2011/03/30 | 187,998 | 192,498 | 185,502 | 190,902 | 43 |
2011/03/29 | 181,002 | 187,998 | 178,098 | 187,998 | 86 |
2011/03/28 | 189,102 | 192,000 | 184,002 | 186,000 | 130 |
2011/03/25 | 201,900 | 203,898 | 190,002 | 194,502 | 193 |
2011/03/24 | 204,102 | 208,002 | 200,100 | 200,100 | 109 |
2011/03/23 | 206,100 | 206,100 | 201,000 | 203,502 | 371 |
2011/03/22 | 222,498 | 223,500 | 210,000 | 210,000 | 414 |
2011/03/18 | 197,502 | 208,998 | 193,002 | 203,502 | 252 |
2011/03/17 | 169,998 | 190,500 | 161,502 | 186,498 | 253 |
2011/03/16 | 181,998 | 202,098 | 172,500 | 183,102 | 593 |
2011/03/15 | 190,002 | 190,002 | 190,002 | 190,002 | 63 |
2011/03/14 | 240,000 | 240,000 | 240,000 | 240,000 | 32 |
2011/03/11 | 304,002 | 304,002 | 286,500 | 289,998 | 323 |
2011/03/10 | 313,002 | 328,002 | 298,500 | 310,500 | 1,232 |
2011/03/09 | 281,502 | 281,502 | 277,602 | 277,998 | 23 |
2011/03/08 | 277,998 | 280,002 | 276,102 | 277,998 | 40 |
2011/03/07 | 284,502 | 284,502 | 278,502 | 282,498 | 43 |
2011/03/04 | 288,300 | 288,498 | 283,998 | 284,502 | 33 |
2011/03/03 | 286,500 | 289,998 | 286,500 | 287,298 | 25 |
2011/03/02 | 292,998 | 294,000 | 283,998 | 289,002 | 61 |
2011/03/01 | 287,202 | 292,500 | 287,202 | 288,300 | 63 |
2011/02/28 | 286,002 | 288,000 | 277,998 | 286,002 | 62 |
2011/02/25 | 282,000 | 286,002 | 280,998 | 286,002 | 39 |
2011/02/24 | 282,702 | 286,800 | 282,000 | 282,102 | 143 |
2011/02/23 | 300,000 | 304,002 | 293,502 | 297,600 | 199 |
2011/02/22 | 318,000 | 318,000 | 304,500 | 305,502 | 147 |
2011/02/21 | 316,998 | 323,502 | 310,002 | 316,500 | 195 |
2011/02/18 | 314,502 | 316,998 | 309,000 | 316,998 | 67 |
2011/02/17 | 313,500 | 318,000 | 310,998 | 314,502 | 115 |
2011/02/16 | 307,002 | 314,502 | 307,002 | 312,000 | 71 |
2011/02/15 | 315,000 | 315,000 | 303,000 | 310,002 | 150 |
2011/02/14 | 331,002 | 336,000 | 313,998 | 315,000 | 395 |
2011/02/10 | 300,000 | 322,998 | 300,000 | 322,002 | 327 |
2011/02/09 | 309,498 | 312,000 | 295,998 | 304,002 | 244 |
2011/02/08 | 291,000 | 304,500 | 289,002 | 304,500 | 164 |
2011/02/07 | 284,502 | 289,002 | 284,502 | 288,000 | 33 |
2011/02/04 | 289,998 | 289,998 | 283,002 | 283,500 | 64 |
2011/02/03 | 292,800 | 292,800 | 287,202 | 288,000 | 56 |
2011/02/02 | 286,002 | 291,498 | 286,002 | 291,498 | 57 |
2011/02/01 | 285,000 | 286,002 | 280,002 | 281,598 | 56 |
2011/01/31 | 282,000 | 282,000 | 274,002 | 280,002 | 69 |
2011/01/28 | 294,000 | 294,000 | 281,502 | 284,598 | 67 |
2011/01/27 | 294,000 | 295,002 | 291,102 | 291,102 | 31 |
2011/01/26 | 299,802 | 300,000 | 291,102 | 291,102 | 81 |
2011/01/25 | 290,298 | 301,002 | 289,002 | 296,202 | 119 |
2011/01/24 | 282,198 | 286,998 | 277,998 | 286,002 | 83 |
2011/01/21 | 311,502 | 313,998 | 279,300 | 280,098 | 302 |
2011/01/20 | 306,498 | 319,002 | 301,998 | 307,002 | 136 |
2011/01/19 | 316,998 | 321,000 | 300,498 | 306,498 | 378 |
2011/01/18 | 286,500 | 332,502 | 286,002 | 324,000 | 858 |
2011/01/17 | 272,898 | 291,000 | 272,802 | 283,998 | 369 |
2011/01/14 | 271,602 | 273,000 | 266,100 | 270,000 | 174 |
2011/01/13 | 256,002 | 274,002 | 256,002 | 271,002 | 390 |
2011/01/12 | 256,398 | 256,398 | 253,200 | 256,002 | 63 |
2011/01/11 | 253,002 | 256,098 | 252,402 | 253,698 | 46 |
2011/01/07 | 255,300 | 255,498 | 252,000 | 253,002 | 55 |
2011/01/06 | 258,498 | 261,000 | 255,000 | 255,000 | 78 |
2011/01/05 | 253,998 | 258,000 | 252,102 | 258,000 | 48 |
2011/01/04 | 251,100 | 253,098 | 250,998 | 252,402 | 15 |