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 |
---|---|---|---|---|---|
2012/12/28 | 132,501 | 134,400 | 132,099 | 134,400 | 90 |
2012/12/27 | 133,299 | 133,401 | 132,201 | 132,201 | 262 |
2012/12/26 | 134,499 | 135,801 | 132,600 | 132,600 | 201 |
2012/12/25 | 133,500 | 135,000 | 133,299 | 133,299 | 119 |
2012/12/21 | 133,200 | 134,499 | 133,200 | 133,200 | 47 |
2012/12/20 | 133,299 | 133,899 | 132,999 | 132,999 | 115 |
2012/12/19 | 134,400 | 135,399 | 134,001 | 134,199 | 96 |
2012/12/18 | 135,000 | 135,999 | 133,500 | 134,301 | 86 |
2012/12/17 | 137,100 | 138,300 | 133,800 | 135,000 | 262 |
2012/12/14 | 140,001 | 140,001 | 136,500 | 137,199 | 228 |
2012/12/13 | 146,199 | 147,501 | 142,701 | 142,701 | 148 |
2012/12/12 | 152,499 | 153,000 | 145,101 | 146,001 | 203 |
2012/12/11 | 141,999 | 149,901 | 141,300 | 149,001 | 298 |
2012/12/10 | 134,001 | 141,000 | 133,899 | 141,000 | 354 |
2012/12/07 | 132,999 | 132,999 | 132,201 | 132,300 | 35 |
2012/12/06 | 134,001 | 134,001 | 132,000 | 132,000 | 81 |
2012/12/05 | 132,000 | 133,500 | 131,799 | 131,799 | 67 |
2012/12/04 | 132,000 | 133,299 | 131,799 | 131,799 | 31 |
2012/12/03 | 133,800 | 133,800 | 131,799 | 131,901 | 53 |
2012/11/30 | 131,499 | 132,699 | 131,001 | 132,699 | 56 |
2012/11/29 | 132,999 | 132,999 | 131,499 | 131,499 | 86 |
2012/11/28 | 134,499 | 134,499 | 131,901 | 133,899 | 44 |
2012/11/27 | 135,000 | 135,000 | 131,601 | 134,199 | 74 |
2012/11/26 | 132,000 | 133,701 | 132,000 | 133,299 | 60 |
2012/11/22 | 130,101 | 131,400 | 128,499 | 131,400 | 44 |
2012/11/21 | 129,201 | 131,199 | 129,201 | 129,801 | 31 |
2012/11/20 | 135,099 | 135,501 | 129,099 | 129,201 | 108 |
2012/11/19 | 132,000 | 132,501 | 130,599 | 132,501 | 76 |
2012/11/16 | 129,999 | 131,700 | 128,301 | 128,301 | 32 |
2012/11/15 | 127,599 | 129,999 | 127,200 | 129,999 | 88 |
2012/11/14 | 129,999 | 130,800 | 128,400 | 128,700 | 67 |
2012/11/13 | 130,101 | 132,501 | 129,501 | 131,001 | 110 |
2012/11/12 | 132,099 | 132,099 | 129,801 | 129,801 | 51 |
2012/11/09 | 130,299 | 131,301 | 128,199 | 129,999 | 62 |
2012/11/08 | 135,000 | 135,801 | 128,601 | 129,000 | 185 |
2012/11/07 | 127,500 | 135,000 | 127,500 | 133,299 | 239 |
2012/11/06 | 123,900 | 129,501 | 122,001 | 127,200 | 138 |
2012/11/05 | 123,999 | 124,899 | 120,999 | 123,900 | 41 |
2012/11/02 | 123,999 | 125,001 | 123,000 | 123,000 | 55 |
2012/11/01 | 123,801 | 123,999 | 122,799 | 123,000 | 26 |
2012/10/31 | 121,701 | 122,901 | 120,999 | 122,799 | 23 |
2012/10/30 | 120,999 | 123,399 | 119,499 | 121,701 | 74 |
2012/10/29 | 119,199 | 122,700 | 119,199 | 122,001 | 50 |
2012/10/26 | 121,299 | 121,299 | 119,400 | 120,000 | 45 |
2012/10/25 | 120,600 | 120,900 | 119,700 | 120,501 | 30 |
2012/10/24 | 117,999 | 120,699 | 117,999 | 119,499 | 69 |
2012/10/23 | 123,000 | 123,000 | 118,299 | 118,299 | 228 |
2012/10/22 | 122,700 | 124,599 | 121,500 | 122,100 | 67 |
2012/10/19 | 125,499 | 125,499 | 121,101 | 122,901 | 90 |
2012/10/18 | 121,500 | 126,600 | 121,500 | 125,499 | 165 |
2012/10/17 | 119,499 | 120,999 | 117,600 | 120,699 | 168 |
2012/10/16 | 122,001 | 122,001 | 117,201 | 118,500 | 227 |
2012/10/15 | 126,000 | 126,000 | 121,200 | 122,301 | 79 |
2012/10/12 | 128,700 | 128,700 | 124,299 | 124,299 | 82 |
2012/10/11 | 126,300 | 126,399 | 123,201 | 126,399 | 210 |
2012/10/10 | 128,001 | 129,999 | 126,999 | 127,500 | 130 |
2012/10/09 | 131,700 | 133,599 | 125,001 | 131,001 | 561 |
2012/10/05 | 142,200 | 142,200 | 137,601 | 140,301 | 70 |
2012/10/04 | 136,500 | 145,299 | 135,801 | 142,200 | 214 |
2012/10/03 | 137,001 | 137,901 | 135,300 | 135,501 | 66 |
2012/10/02 | 138,999 | 138,999 | 137,001 | 137,001 | 86 |
2012/10/01 | 135,000 | 139,599 | 135,000 | 138,201 | 141 |
2012/09/28 | 135,801 | 136,200 | 134,001 | 134,700 | 110 |
2012/09/27 | 139,800 | 139,800 | 133,500 | 135,999 | 280 |
2012/09/26 | 139,401 | 139,701 | 137,100 | 138,600 | 245 |
2012/09/25 | 146,100 | 146,100 | 138,999 | 140,901 | 322 |
2012/09/24 | 143,499 | 145,299 | 141,999 | 145,299 | 50 |
2012/09/21 | 150,000 | 150,000 | 144,000 | 145,299 | 109 |
2012/09/20 | 153,900 | 156,201 | 147,000 | 150,000 | 164 |
2012/09/19 | 157,299 | 157,899 | 151,599 | 153,900 | 76 |
2012/09/18 | 159,999 | 159,999 | 153,501 | 156,000 | 224 |
2012/09/14 | 147,000 | 156,000 | 144,000 | 152,100 | 301 |
2012/09/13 | 135,300 | 150,000 | 134,301 | 147,999 | 365 |
2012/09/12 | 132,999 | 138,000 | 132,999 | 135,999 | 129 |
2012/09/11 | 134,400 | 135,900 | 132,201 | 133,899 | 181 |
2012/09/10 | 139,800 | 140,400 | 133,599 | 137,400 | 189 |
2012/09/07 | 140,301 | 141,501 | 135,999 | 139,701 | 300 |
2012/09/06 | 143,199 | 144,699 | 143,199 | 144,501 | 27 |
2012/09/05 | 147,801 | 147,801 | 143,601 | 144,000 | 56 |
2012/09/04 | 145,800 | 147,801 | 144,999 | 147,801 | 63 |
2012/09/03 | 147,501 | 147,900 | 145,500 | 145,899 | 48 |
2012/08/31 | 149,001 | 149,001 | 147,099 | 148,101 | 33 |
2012/08/30 | 149,601 | 152,601 | 149,601 | 149,799 | 24 |
2012/08/29 | 150,000 | 152,100 | 148,500 | 149,601 | 53 |
2012/08/28 | 151,299 | 152,001 | 149,001 | 149,499 | 248 |
2012/08/27 | 152,199 | 152,301 | 151,200 | 151,200 | 34 |
2012/08/24 | 153,900 | 153,900 | 151,200 | 151,200 | 72 |
2012/08/23 | 155,199 | 155,499 | 153,999 | 153,999 | 81 |
2012/08/22 | 155,100 | 156,699 | 155,001 | 156,000 | 22 |
2012/08/21 | 156,000 | 156,999 | 155,001 | 156,399 | 81 |
2012/08/20 | 159,000 | 159,099 | 156,501 | 156,999 | 37 |
2012/08/17 | 156,999 | 159,000 | 156,000 | 157,299 | 70 |
2012/08/16 | 153,999 | 156,999 | 153,999 | 156,999 | 45 |
2012/08/15 | 158,199 | 159,699 | 156,900 | 158,001 | 94 |
2012/08/14 | 153,999 | 161,301 | 153,600 | 159,999 | 168 |
2012/08/13 | 152,199 | 153,099 | 152,100 | 153,099 | 47 |
2012/08/10 | 150,000 | 152,901 | 149,001 | 151,800 | 77 |
2012/08/09 | 146,199 | 150,000 | 146,199 | 150,000 | 56 |
2012/08/08 | 149,601 | 150,000 | 146,199 | 147,000 | 162 |
2012/08/07 | 149,199 | 153,000 | 149,001 | 149,301 | 66 |
2012/08/06 | 148,800 | 152,499 | 147,999 | 149,400 | 100 |
2012/08/03 | 155,001 | 155,001 | 149,001 | 149,100 | 162 |
2012/08/02 | 156,099 | 156,801 | 155,499 | 156,501 | 33 |
2012/08/01 | 159,000 | 159,000 | 153,999 | 157,101 | 103 |
2012/07/31 | 159,801 | 163,200 | 158,001 | 158,100 | 121 |
2012/07/30 | 161,001 | 162,000 | 159,201 | 159,300 | 68 |
2012/07/27 | 161,499 | 161,901 | 159,201 | 159,501 | 70 |
2012/07/26 | 159,000 | 160,899 | 156,600 | 159,501 | 37 |
2012/07/25 | 159,999 | 162,000 | 156,300 | 158,301 | 103 |
2012/07/24 | 158,001 | 162,201 | 156,999 | 162,201 | 121 |
2012/07/23 | 166,701 | 166,701 | 160,200 | 160,299 | 201 |
2012/07/20 | 164,100 | 168,300 | 163,200 | 167,601 | 176 |
2012/07/19 | 160,401 | 164,199 | 160,401 | 163,500 | 224 |
2012/07/18 | 176,001 | 176,100 | 160,200 | 161,100 | 413 |
2012/07/17 | 183,801 | 184,500 | 172,101 | 175,500 | 502 |
2012/07/13 | 182,100 | 188,700 | 180,399 | 186,699 | 279 |
2012/07/12 | 189,999 | 191,100 | 179,100 | 182,601 | 968 |
2012/07/11 | 208,500 | 217,899 | 207,999 | 215,499 | 215 |
2012/07/10 | 212,001 | 212,499 | 208,101 | 208,299 | 112 |
2012/07/09 | 209,901 | 212,901 | 200,001 | 211,899 | 136 |
2012/07/06 | 205,200 | 205,200 | 201,099 | 204,000 | 98 |
2012/07/05 | 212,001 | 213,000 | 204,999 | 204,999 | 183 |
2012/07/04 | 217,500 | 219,999 | 210,600 | 213,501 | 189 |
2012/07/03 | 207,501 | 217,701 | 204,999 | 216,000 | 266 |
2012/07/02 | 216,000 | 218,001 | 207,099 | 207,099 | 250 |
2012/06/29 | 215,499 | 219,300 | 207,999 | 211,299 | 323 |
2012/06/28 | 227,799 | 228,501 | 209,601 | 216,900 | 316 |
2012/06/27 | 227,001 | 230,001 | 213,501 | 219,999 | 1,076 |
2012/06/26 | 195,600 | 204,999 | 191,001 | 194,001 | 405 |
2012/06/25 | 192,501 | 203,499 | 188,499 | 200,001 | 549 |
2012/06/22 | 176,400 | 185,001 | 173,700 | 185,001 | 189 |
2012/06/21 | 171,801 | 180,501 | 171,000 | 177,999 | 370 |
2012/06/20 | 171,999 | 173,799 | 168,300 | 168,501 | 176 |
2012/06/19 | 174,000 | 174,099 | 167,100 | 170,001 | 204 |
2012/06/18 | 168,000 | 175,299 | 165,000 | 173,901 | 490 |
2012/06/15 | 167,799 | 169,200 | 156,999 | 159,999 | 474 |
2012/06/14 | 176,001 | 176,001 | 162,999 | 165,801 | 623 |
2012/06/13 | 189,300 | 192,099 | 177,201 | 177,999 | 301 |
2012/06/12 | 189,999 | 195,000 | 188,100 | 189,300 | 158 |
2012/06/11 | 189,900 | 193,500 | 186,999 | 191,001 | 98 |
2012/06/08 | 198,999 | 198,999 | 186,000 | 186,600 | 166 |
2012/06/07 | 203,001 | 204,399 | 195,501 | 195,600 | 61 |
2012/06/06 | 189,999 | 198,699 | 189,999 | 197,799 | 74 |
2012/06/05 | 194,499 | 196,800 | 189,999 | 189,999 | 74 |
2012/06/04 | 195,000 | 198,999 | 190,500 | 194,499 | 75 |
2012/06/01 | 207,201 | 207,201 | 200,499 | 200,499 | 86 |
2012/05/31 | 201,000 | 207,999 | 200,001 | 207,201 | 44 |
2012/05/30 | 200,001 | 207,501 | 200,001 | 204,999 | 53 |
2012/05/29 | 197,301 | 202,299 | 191,001 | 198,999 | 127 |
2012/05/29 | 1 -> 2.00 分割 | ||||
2012/05/28 | 420,000 | 430,002 | 404,502 | 404,502 | 131 |
2012/05/25 | 418,500 | 424,002 | 414,000 | 415,002 | 42 |
2012/05/24 | 424,002 | 428,502 | 415,002 | 418,500 | 54 |
2012/05/23 | 445,998 | 448,998 | 415,002 | 420,000 | 99 |
2012/05/22 | 431,502 | 450,000 | 430,998 | 439,998 | 151 |
2012/05/21 | 415,998 | 430,002 | 406,998 | 423,498 | 134 |
2012/05/18 | 445,002 | 448,002 | 414,000 | 414,000 | 168 |
2012/05/17 | 430,500 | 457,500 | 430,500 | 453,000 | 119 |
2012/05/16 | 438,000 | 458,502 | 422,502 | 444,498 | 135 |
2012/05/15 | 415,998 | 449,502 | 404,502 | 445,002 | 307 |
2012/05/14 | 478,998 | 484,998 | 420,000 | 424,002 | 502 |
2012/05/11 | 490,002 | 508,998 | 460,002 | 475,500 | 728 |
2012/05/10 | 451,998 | 493,002 | 450,000 | 490,500 | 438 |
2012/05/09 | 480,000 | 481,998 | 456,000 | 460,002 | 364 |
2012/05/08 | 436,002 | 486,000 | 436,002 | 478,998 | 685 |
2012/05/07 | 425,502 | 437,502 | 406,998 | 433,500 | 216 |
2012/05/02 | 412,002 | 427,500 | 412,002 | 422,502 | 124 |
2012/05/01 | 425,502 | 427,002 | 406,002 | 412,002 | 260 |
2012/04/27 | 423,000 | 453,000 | 421,002 | 430,998 | 516 |
2012/04/26 | 433,998 | 433,998 | 417,000 | 418,500 | 331 |
2012/04/25 | 451,500 | 466,002 | 426,000 | 432,000 | 454 |
2012/04/24 | 463,998 | 483,000 | 441,498 | 445,002 | 636 |
2012/04/23 | 475,002 | 495,000 | 452,502 | 463,998 | 768 |
2012/04/20 | 455,502 | 505,002 | 455,502 | 484,998 | 2,078 |
2012/04/19 | 418,002 | 457,998 | 408,000 | 441,000 | 1,122 |
2012/04/18 | 373,002 | 439,998 | 364,998 | 414,498 | 1,098 |
2012/04/17 | 418,002 | 423,498 | 370,998 | 370,998 | 1,213 |
2012/04/16 | 370,002 | 391,002 | 362,502 | 391,002 | 837 |
2012/04/13 | 324,498 | 328,002 | 318,000 | 321,000 | 75 |
2012/04/12 | 330,000 | 337,500 | 312,498 | 328,002 | 157 |
2012/04/11 | 312,000 | 337,002 | 303,498 | 332,502 | 366 |
2012/04/10 | 304,998 | 320,502 | 301,998 | 318,498 | 117 |
2012/04/09 | 307,998 | 308,502 | 301,002 | 306,000 | 46 |
2012/04/06 | 300,000 | 321,000 | 300,000 | 307,500 | 297 |
2012/04/05 | 286,002 | 300,000 | 282,702 | 299,898 | 107 |
2012/04/04 | 286,002 | 286,002 | 280,098 | 286,002 | 55 |
2012/04/03 | 298,500 | 298,500 | 285,102 | 286,002 | 103 |
2012/04/02 | 289,098 | 310,002 | 288,000 | 300,000 | 285 |
2012/03/30 | 279,000 | 284,100 | 277,002 | 284,100 | 105 |
2012/03/29 | 273,000 | 279,498 | 271,998 | 279,498 | 69 |
2012/03/28 | 265,002 | 273,900 | 265,002 | 273,798 | 79 |
2012/03/27 | 259,998 | 266,298 | 259,998 | 264,702 | 60 |
2012/03/26 | 253,302 | 260,898 | 253,302 | 259,998 | 33 |
2012/03/23 | 257,802 | 257,802 | 250,698 | 253,302 | 30 |
2012/03/22 | 259,998 | 262,002 | 253,200 | 258,000 | 62 |
2012/03/21 | 262,500 | 262,500 | 259,002 | 261,000 | 28 |
2012/03/19 | 255,000 | 263,502 | 255,000 | 262,800 | 115 |
2012/03/16 | 253,002 | 256,002 | 250,002 | 252,702 | 47 |
2012/03/15 | 255,000 | 256,998 | 253,002 | 256,002 | 49 |
2012/03/14 | 247,200 | 255,000 | 246,498 | 253,002 | 70 |
2012/03/13 | 247,002 | 247,002 | 244,098 | 246,402 | 16 |
2012/03/12 | 248,502 | 250,002 | 244,998 | 247,002 | 45 |
2012/03/09 | 238,398 | 243,798 | 238,002 | 239,400 | 22 |
2012/03/08 | 232,002 | 242,802 | 230,298 | 241,998 | 40 |
2012/03/07 | 233,898 | 237,000 | 231,102 | 235,800 | 25 |
2012/03/06 | 240,300 | 240,300 | 237,000 | 238,998 | 20 |
2012/03/05 | 241,098 | 244,002 | 240,000 | 240,000 | 24 |
2012/03/02 | 245,400 | 245,502 | 240,102 | 241,098 | 56 |
2012/03/01 | 246,600 | 248,700 | 243,000 | 245,502 | 36 |
2012/02/29 | 248,100 | 250,002 | 246,600 | 246,600 | 53 |
2012/02/28 | 249,000 | 251,700 | 247,998 | 250,002 | 71 |
2012/02/27 | 246,702 | 251,502 | 246,198 | 248,502 | 139 |
2012/02/24 | 260,100 | 260,100 | 253,002 | 256,698 | 158 |
2012/02/23 | 262,998 | 265,002 | 259,998 | 259,998 | 116 |
2012/02/22 | 263,502 | 263,502 | 259,098 | 262,998 | 75 |
2012/02/21 | 255,000 | 266,502 | 250,200 | 264,798 | 151 |
2012/02/20 | 247,998 | 263,802 | 246,600 | 254,100 | 239 |
2012/02/17 | 240,102 | 245,298 | 240,000 | 245,298 | 61 |
2012/02/16 | 244,500 | 244,500 | 240,000 | 242,598 | 129 |
2012/02/15 | 235,002 | 246,798 | 234,498 | 246,798 | 117 |
2012/02/14 | 235,500 | 235,698 | 232,698 | 235,602 | 45 |
2012/02/13 | 231,498 | 236,400 | 230,100 | 234,702 | 46 |
2012/02/10 | 235,500 | 239,202 | 234,198 | 236,502 | 47 |
2012/02/09 | 236,898 | 237,000 | 235,002 | 236,700 | 49 |
2012/02/08 | 240,198 | 240,198 | 235,398 | 236,700 | 62 |
2012/02/07 | 241,002 | 241,002 | 238,602 | 238,998 | 42 |
2012/02/06 | 247,002 | 248,400 | 238,602 | 240,600 | 137 |
2012/02/03 | 247,398 | 247,398 | 238,002 | 240,900 | 174 |
2012/02/02 | 250,302 | 253,998 | 247,698 | 247,698 | 99 |
2012/02/01 | 252,000 | 256,002 | 247,002 | 250,998 | 194 |
2012/01/31 | 270,000 | 270,000 | 245,598 | 250,002 | 515 |
2012/01/30 | 263,700 | 283,998 | 262,998 | 280,998 | 902 |
2012/01/27 | 207,498 | 255,000 | 207,498 | 238,698 | 859 |
2012/01/26 | 211,002 | 211,002 | 205,002 | 205,002 | 53 |
2012/01/25 | 214,998 | 214,998 | 206,298 | 211,002 | 62 |
2012/01/24 | 211,998 | 219,000 | 210,000 | 219,000 | 38 |
2012/01/23 | 204,498 | 214,998 | 204,498 | 214,998 | 95 |
2012/01/20 | 202,800 | 205,002 | 202,800 | 202,998 | 41 |
2012/01/19 | 199,002 | 204,000 | 196,500 | 202,800 | 63 |
2012/01/18 | 197,502 | 199,998 | 197,502 | 199,002 | 31 |
2012/01/17 | 193,998 | 196,002 | 193,998 | 196,002 | 19 |
2012/01/16 | 195,000 | 195,000 | 192,198 | 193,998 | 33 |
2012/01/13 | 193,002 | 202,998 | 193,002 | 196,998 | 129 |
2012/01/12 | 193,998 | 193,998 | 191,100 | 192,798 | 39 |
2012/01/11 | 193,998 | 195,498 | 192,198 | 192,198 | 35 |
2012/01/10 | 195,798 | 196,002 | 192,402 | 193,002 | 22 |
2012/01/06 | 195,900 | 196,800 | 192,000 | 192,000 | 42 |
2012/01/05 | 187,098 | 196,800 | 187,002 | 195,702 | 54 |
2012/01/04 | 187,800 | 187,800 | 184,002 | 187,002 | 47 |