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 |
---|---|---|---|---|---|
2013/12/30 | 1,550 | 1,555 | 1,541 | 1,549 | 15,000 |
2013/12/27 | 1,528 | 1,550 | 1,526 | 1,539 | 8,200 |
2013/12/26 | 1,520 | 1,524 | 1,487 | 1,522 | 11,700 |
2013/12/25 | 1,469 | 1,494 | 1,469 | 1,485 | 13,000 |
2013/12/24 | 1,501 | 1,504 | 1,465 | 1,470 | 17,700 |
2013/12/20 | 1,518 | 1,528 | 1,501 | 1,504 | 12,800 |
2013/12/19 | 1,545 | 1,554 | 1,530 | 1,533 | 9,200 |
2013/12/18 | 1,551 | 1,555 | 1,543 | 1,548 | 7,600 |
2013/12/17 | 1,581 | 1,582 | 1,542 | 1,549 | 13,700 |
2013/12/16 | 1,608 | 1,626 | 1,580 | 1,584 | 13,700 |
2013/12/13 | 1,621 | 1,621 | 1,604 | 1,604 | 5,100 |
2013/12/12 | 1,613 | 1,620 | 1,602 | 1,605 | 5,400 |
2013/12/11 | 1,621 | 1,625 | 1,612 | 1,615 | 8,400 |
2013/12/10 | 1,631 | 1,639 | 1,630 | 1,631 | 4,500 |
2013/12/09 | 1,631 | 1,650 | 1,622 | 1,646 | 5,700 |
2013/12/06 | 1,630 | 1,648 | 1,620 | 1,626 | 7,300 |
2013/12/05 | 1,632 | 1,665 | 1,627 | 1,646 | 12,700 |
2013/12/04 | 1,635 | 1,637 | 1,617 | 1,617 | 4,000 |
2013/12/03 | 1,642 | 1,642 | 1,610 | 1,616 | 9,500 |
2013/12/02 | 1,623 | 1,647 | 1,623 | 1,636 | 7,800 |
2013/11/29 | 1,610 | 1,641 | 1,590 | 1,616 | 11,600 |
2013/11/28 | 1,701 | 1,715 | 1,579 | 1,617 | 46,000 |
2013/11/27 | 1,675 | 1,704 | 1,666 | 1,687 | 8,700 |
2013/11/26 | 1,670 | 1,684 | 1,660 | 1,684 | 4,300 |
2013/11/25 | 1,702 | 1,711 | 1,660 | 1,689 | 11,500 |
2013/11/22 | 1,738 | 1,741 | 1,700 | 1,707 | 11,400 |
2013/11/21 | 1,740 | 1,745 | 1,713 | 1,725 | 4,900 |
2013/11/20 | 1,770 | 1,770 | 1,733 | 1,740 | 7,200 |
2013/11/19 | 1,788 | 1,788 | 1,721 | 1,721 | 4,700 |
2013/11/18 | 1,789 | 1,797 | 1,760 | 1,760 | 4,400 |
2013/11/15 | 1,720 | 1,789 | 1,720 | 1,789 | 5,300 |
2013/11/14 | 1,777 | 1,777 | 1,716 | 1,719 | 7,500 |
2013/11/13 | 1,773 | 1,796 | 1,773 | 1,777 | 2,500 |
2013/11/12 | 1,750 | 1,785 | 1,750 | 1,779 | 14,700 |
2013/11/11 | 1,715 | 1,748 | 1,680 | 1,748 | 16,100 |
2013/11/08 | 1,638 | 1,698 | 1,634 | 1,698 | 6,800 |
2013/11/07 | 1,606 | 1,646 | 1,602 | 1,646 | 6,600 |
2013/11/06 | 1,599 | 1,630 | 1,599 | 1,601 | 7,200 |
2013/11/05 | 1,640 | 1,640 | 1,600 | 1,620 | 11,600 |
2013/11/01 | 1,650 | 1,650 | 1,559 | 1,600 | 18,500 |
2013/10/31 | 1,705 | 1,708 | 1,630 | 1,650 | 21,900 |
2013/10/30 | 1,802 | 1,802 | 1,705 | 1,714 | 21,500 |
2013/10/29 | 1,802 | 1,802 | 1,770 | 1,799 | 6,300 |
2013/10/28 | 1,797 | 1,843 | 1,797 | 1,800 | 11,000 |
2013/10/25 | 1,800 | 1,809 | 1,790 | 1,809 | 4,500 |
2013/10/24 | 1,810 | 1,813 | 1,793 | 1,801 | 5,200 |
2013/10/23 | 1,835 | 1,835 | 1,782 | 1,792 | 7,300 |
2013/10/22 | 1,855 | 1,858 | 1,805 | 1,807 | 17,700 |
2013/10/21 | 1,869 | 1,869 | 1,833 | 1,858 | 12,400 |
2013/10/18 | 1,812 | 1,868 | 1,793 | 1,834 | 14,200 |
2013/10/17 | 1,779 | 1,820 | 1,779 | 1,789 | 9,100 |
2013/10/16 | 1,800 | 1,810 | 1,760 | 1,779 | 10,700 |
2013/10/15 | 1,860 | 1,861 | 1,801 | 1,820 | 11,400 |
2013/10/11 | 1,823 | 1,890 | 1,823 | 1,867 | 10,200 |
2013/10/10 | 1,873 | 1,882 | 1,794 | 1,860 | 12,400 |
2013/10/09 | 1,784 | 1,869 | 1,763 | 1,793 | 16,500 |
2013/10/08 | 1,817 | 1,860 | 1,710 | 1,824 | 23,300 |
2013/10/07 | 1,893 | 1,919 | 1,810 | 1,875 | 35,700 |
2013/10/04 | 1,980 | 2,049 | 1,853 | 1,853 | 61,100 |
2013/10/03 | 2,260 | 2,300 | 1,980 | 1,993 | 112,100 |
2013/10/02 | 2,196 | 2,475 | 2,022 | 2,410 | 172,000 |
2013/10/01 | 1,789 | 2,296 | 1,650 | 2,296 | 139,000 |
2013/09/30 | 1,899 | 1,900 | 1,836 | 1,896 | 16,900 |
2013/09/27 | 1,920 | 1,970 | 1,820 | 1,880 | 62,400 |
2013/09/26 | 1,790 | 1,978 | 1,772 | 1,900 | 118,600 |
2013/09/25 | 1,672 | 1,767 | 1,654 | 1,763 | 85,600 |
2013/09/24 | 1,585 | 1,700 | 1,584 | 1,672 | 54,300 |
2013/09/20 | 1,541 | 1,558 | 1,516 | 1,550 | 15,300 |
2013/09/19 | 1,519 | 1,548 | 1,506 | 1,543 | 15,600 |
2013/09/18 | 1,501 | 1,515 | 1,482 | 1,502 | 13,100 |
2013/09/17 | 1,475 | 1,486 | 1,463 | 1,471 | 15,700 |
2013/09/13 | 1,482 | 1,485 | 1,425 | 1,474 | 10,700 |
2013/09/12 | 1,459 | 1,482 | 1,451 | 1,482 | 8,000 |
2013/09/11 | 1,466 | 1,466 | 1,443 | 1,450 | 7,300 |
2013/09/10 | 1,459 | 1,479 | 1,426 | 1,436 | 17,700 |
2013/09/09 | 1,446 | 1,460 | 1,420 | 1,446 | 17,100 |
2013/09/06 | 1,468 | 1,469 | 1,403 | 1,416 | 17,800 |
2013/09/05 | 1,480 | 1,482 | 1,454 | 1,454 | 5,700 |
2013/09/04 | 1,480 | 1,485 | 1,470 | 1,471 | 9,900 |
2013/09/03 | 1,491 | 1,500 | 1,488 | 1,488 | 3,200 |
2013/09/02 | 1,500 | 1,500 | 1,490 | 1,490 | 3,700 |
2013/08/30 | 1,524 | 1,524 | 1,500 | 1,500 | 3,500 |
2013/08/29 | 1,510 | 1,524 | 1,489 | 1,524 | 4,800 |
2013/08/28 | 1,495 | 1,499 | 1,475 | 1,495 | 5,100 |
2013/08/28 | 1 -> 100.00 分割 | ||||
2013/08/27 | 151,401 | 152,400 | 150,099 | 152,199 | 44 |
2013/08/26 | 150,999 | 152,700 | 150,999 | 152,499 | 26 |
2013/08/23 | 150,000 | 152,901 | 150,000 | 150,900 | 38 |
2013/08/22 | 151,200 | 153,900 | 149,001 | 152,601 | 80 |
2013/08/21 | 155,901 | 155,901 | 150,600 | 150,699 | 60 |
2013/08/20 | 156,999 | 156,999 | 153,201 | 155,799 | 116 |
2013/08/19 | 153,999 | 155,499 | 152,001 | 154,599 | 117 |
2013/08/16 | 148,500 | 151,500 | 148,500 | 151,299 | 36 |
2013/08/15 | 149,001 | 150,000 | 147,999 | 150,000 | 40 |
2013/08/14 | 148,500 | 148,899 | 146,100 | 148,899 | 26 |
2013/08/13 | 145,599 | 148,200 | 145,101 | 148,200 | 26 |
2013/08/12 | 145,401 | 148,899 | 144,999 | 145,500 | 39 |
2013/08/09 | 147,099 | 148,200 | 146,301 | 146,601 | 37 |
2013/08/08 | 147,600 | 149,301 | 147,099 | 149,001 | 31 |
2013/08/07 | 147,201 | 147,399 | 146,799 | 147,099 | 40 |
2013/08/06 | 144,900 | 146,001 | 143,700 | 144,900 | 75 |
2013/08/05 | 144,000 | 145,899 | 143,199 | 143,499 | 10 |
2013/08/02 | 146,799 | 146,799 | 142,701 | 146,499 | 24 |
2013/08/01 | 144,099 | 144,099 | 140,499 | 143,799 | 45 |
2013/07/31 | 143,001 | 143,901 | 141,999 | 142,800 | 12 |
2013/07/30 | 140,499 | 148,899 | 138,000 | 142,599 | 84 |
2013/07/29 | 146,199 | 149,001 | 140,199 | 140,499 | 133 |
2013/07/26 | 148,800 | 149,001 | 145,401 | 146,199 | 36 |
2013/07/25 | 150,000 | 151,701 | 149,001 | 149,001 | 94 |
2013/07/24 | 150,000 | 151,500 | 149,001 | 150,699 | 54 |
2013/07/23 | 150,000 | 151,101 | 149,100 | 150,000 | 73 |
2013/07/22 | 152,001 | 152,001 | 150,201 | 150,201 | 131 |
2013/07/19 | 152,001 | 153,000 | 150,600 | 151,500 | 140 |
2013/07/18 | 156,000 | 157,899 | 152,700 | 153,201 | 192 |
2013/07/17 | 162,000 | 162,000 | 152,601 | 155,001 | 268 |
2013/07/16 | 153,501 | 169,899 | 151,701 | 162,000 | 606 |
2013/07/12 | 150,000 | 151,500 | 149,001 | 150,000 | 220 |
2013/07/11 | 143,499 | 150,000 | 141,000 | 150,000 | 147 |
2013/07/10 | 153,000 | 153,000 | 146,001 | 146,001 | 152 |
2013/07/09 | 152,499 | 153,300 | 150,099 | 153,000 | 708 |
2013/07/08 | 140,700 | 153,999 | 139,899 | 152,499 | 749 |
2013/07/05 | 143,001 | 143,001 | 140,700 | 140,700 | 52 |
2013/07/04 | 140,499 | 141,501 | 140,001 | 141,000 | 46 |
2013/07/03 | 140,799 | 140,901 | 137,700 | 140,199 | 61 |
2013/07/02 | 144,501 | 144,600 | 135,000 | 139,899 | 211 |
2013/07/01 | 138,900 | 144,999 | 136,500 | 142,599 | 508 |
2013/06/28 | 128,700 | 133,800 | 128,199 | 133,500 | 111 |
2013/06/27 | 128,100 | 128,901 | 126,999 | 128,901 | 38 |
2013/06/26 | 129,600 | 131,601 | 129,099 | 129,300 | 29 |
2013/06/25 | 131,199 | 132,000 | 126,999 | 128,901 | 72 |
2013/06/24 | 129,999 | 131,601 | 129,999 | 129,999 | 11 |
2013/06/21 | 129,999 | 129,999 | 128,001 | 129,900 | 77 |
2013/06/20 | 129,801 | 131,700 | 129,801 | 130,200 | 12 |
2013/06/19 | 129,801 | 132,000 | 129,801 | 129,999 | 35 |
2013/06/18 | 132,000 | 132,000 | 128,199 | 128,199 | 30 |
2013/06/17 | 128,100 | 129,999 | 128,100 | 129,999 | 21 |
2013/06/14 | 129,501 | 130,200 | 128,499 | 129,999 | 131 |
2013/06/13 | 129,999 | 129,999 | 128,601 | 129,000 | 20 |
2013/06/12 | 129,699 | 130,500 | 129,699 | 130,500 | 30 |
2013/06/11 | 128,301 | 130,800 | 128,301 | 129,900 | 71 |
2013/06/10 | 129,501 | 130,401 | 129,501 | 130,299 | 73 |
2013/06/07 | 126,501 | 127,701 | 125,001 | 127,701 | 159 |
2013/06/06 | 130,500 | 132,501 | 129,999 | 130,599 | 148 |
2013/06/05 | 134,001 | 134,499 | 132,501 | 133,200 | 33 |
2013/06/04 | 131,901 | 134,199 | 131,901 | 134,001 | 76 |
2013/06/03 | 130,899 | 134,700 | 130,800 | 134,499 | 93 |
2013/05/31 | 131,001 | 132,900 | 130,401 | 132,900 | 86 |
2013/05/30 | 132,600 | 132,801 | 131,001 | 131,001 | 36 |
2013/05/29 | 132,900 | 132,900 | 131,700 | 131,700 | 7 |
2013/05/28 | 129,999 | 132,000 | 129,999 | 130,800 | 17 |
2013/05/27 | 131,001 | 131,100 | 129,999 | 131,100 | 71 |
2013/05/24 | 131,199 | 132,900 | 131,001 | 131,199 | 76 |
2013/05/23 | 134,001 | 134,400 | 131,100 | 131,100 | 109 |
2013/05/22 | 134,001 | 135,000 | 133,500 | 133,899 | 89 |
2013/05/21 | 135,900 | 136,101 | 134,100 | 134,301 | 33 |
2013/05/20 | 137,499 | 137,499 | 135,501 | 136,899 | 50 |
2013/05/17 | 131,601 | 135,801 | 131,199 | 135,801 | 112 |
2013/05/16 | 139,401 | 139,401 | 129,999 | 132,600 | 276 |
2013/05/15 | 140,499 | 142,800 | 138,501 | 138,600 | 215 |
2013/05/14 | 140,001 | 143,001 | 138,099 | 142,899 | 348 |
2013/05/13 | 134,001 | 135,000 | 133,500 | 134,601 | 41 |
2013/05/10 | 135,201 | 135,399 | 133,500 | 134,901 | 53 |
2013/05/09 | 136,401 | 137,901 | 135,600 | 135,600 | 68 |
2013/05/08 | 135,000 | 136,401 | 135,000 | 136,401 | 80 |
2013/05/07 | 134,001 | 135,501 | 134,001 | 134,700 | 125 |
2013/05/02 | 131,700 | 132,801 | 131,199 | 132,801 | 79 |
2013/05/01 | 134,901 | 134,901 | 131,499 | 131,700 | 71 |
2013/04/30 | 133,299 | 133,899 | 131,301 | 132,000 | 88 |
2013/04/26 | 131,400 | 131,601 | 129,801 | 130,299 | 107 |
2013/04/25 | 133,701 | 133,701 | 130,500 | 131,001 | 83 |
2013/04/24 | 130,899 | 134,199 | 130,200 | 133,800 | 267 |
2013/04/23 | 129,999 | 130,899 | 129,501 | 129,699 | 75 |
2013/04/22 | 129,000 | 131,499 | 129,000 | 129,900 | 247 |
2013/04/19 | 126,699 | 127,101 | 126,399 | 126,999 | 152 |
2013/04/18 | 129,999 | 130,101 | 123,999 | 126,699 | 464 |
2013/04/17 | 131,001 | 132,201 | 129,501 | 129,999 | 128 |
2013/04/16 | 132,000 | 132,000 | 129,900 | 130,701 | 105 |
2013/04/15 | 131,001 | 132,201 | 129,600 | 132,000 | 296 |
2013/04/12 | 135,600 | 136,899 | 133,701 | 136,899 | 179 |
2013/04/11 | 139,899 | 140,799 | 135,999 | 137,001 | 296 |
2013/04/10 | 140,601 | 141,399 | 139,899 | 141,300 | 56 |
2013/04/09 | 137,799 | 141,300 | 137,799 | 141,000 | 306 |
2013/04/08 | 136,701 | 137,700 | 136,101 | 136,899 | 59 |
2013/04/05 | 135,000 | 138,501 | 134,499 | 135,999 | 115 |
2013/04/04 | 132,999 | 137,100 | 132,999 | 134,100 | 55 |
2013/04/03 | 135,501 | 136,899 | 135,201 | 135,201 | 30 |
2013/04/02 | 133,599 | 137,199 | 131,499 | 135,999 | 57 |
2013/04/01 | 137,601 | 140,001 | 134,100 | 134,100 | 66 |
2013/03/29 | 140,001 | 140,601 | 136,899 | 138,000 | 64 |
2013/03/28 | 136,599 | 139,899 | 136,599 | 139,899 | 69 |
2013/03/27 | 135,999 | 136,800 | 135,999 | 136,500 | 20 |
2013/03/26 | 136,800 | 137,799 | 135,999 | 135,999 | 54 |
2013/03/25 | 137,001 | 137,499 | 135,999 | 136,401 | 60 |
2013/03/22 | 137,001 | 137,199 | 135,801 | 137,001 | 68 |
2013/03/21 | 136,401 | 137,799 | 135,699 | 136,101 | 68 |
2013/03/19 | 134,799 | 136,401 | 134,799 | 136,401 | 53 |
2013/03/18 | 134,001 | 134,901 | 134,001 | 134,799 | 61 |
2013/03/15 | 134,199 | 135,000 | 133,599 | 133,800 | 68 |
2013/03/14 | 135,099 | 135,399 | 133,299 | 135,000 | 31 |
2013/03/13 | 135,000 | 136,200 | 135,000 | 135,099 | 82 |
2013/03/12 | 135,999 | 137,499 | 135,000 | 135,000 | 98 |
2013/03/11 | 137,001 | 137,901 | 135,300 | 136,299 | 125 |
2013/03/08 | 133,500 | 136,899 | 133,500 | 135,999 | 155 |
2013/03/07 | 132,900 | 133,500 | 132,501 | 133,200 | 86 |
2013/03/06 | 132,501 | 133,800 | 132,201 | 132,300 | 95 |
2013/03/05 | 133,101 | 133,899 | 132,600 | 132,699 | 67 |
2013/03/04 | 132,999 | 133,899 | 132,900 | 133,500 | 104 |
2013/03/01 | 134,601 | 134,601 | 132,501 | 132,999 | 115 |
2013/02/28 | 137,799 | 137,799 | 134,499 | 134,601 | 109 |
2013/02/27 | 138,099 | 138,099 | 135,501 | 137,400 | 106 |
2013/02/26 | 130,500 | 137,901 | 130,500 | 135,501 | 390 |
2013/02/25 | 144,999 | 145,500 | 144,000 | 144,999 | 300 |
2013/02/22 | 146,601 | 146,601 | 143,001 | 144,999 | 136 |
2013/02/21 | 147,501 | 147,900 | 146,400 | 146,601 | 97 |
2013/02/20 | 144,399 | 147,900 | 144,399 | 147,501 | 127 |
2013/02/19 | 143,700 | 144,900 | 143,601 | 144,399 | 69 |
2013/02/18 | 141,999 | 144,000 | 140,001 | 143,700 | 121 |
2013/02/15 | 140,100 | 141,501 | 138,300 | 141,501 | 150 |
2013/02/14 | 140,001 | 141,999 | 140,001 | 140,901 | 94 |
2013/02/13 | 147,501 | 147,501 | 140,400 | 141,000 | 309 |
2013/02/12 | 149,400 | 149,400 | 147,801 | 147,801 | 178 |
2013/02/08 | 150,801 | 151,401 | 149,499 | 149,499 | 107 |
2013/02/07 | 151,701 | 152,499 | 150,201 | 150,801 | 100 |
2013/02/06 | 153,600 | 154,899 | 150,801 | 151,701 | 150 |
2013/02/05 | 156,801 | 156,999 | 150,999 | 153,600 | 270 |
2013/02/04 | 153,201 | 157,200 | 152,499 | 157,200 | 421 |
2013/02/01 | 150,900 | 153,000 | 149,001 | 152,400 | 369 |
2013/01/31 | 147,501 | 147,900 | 146,799 | 147,900 | 94 |
2013/01/30 | 144,501 | 147,999 | 144,501 | 147,501 | 157 |
2013/01/29 | 144,300 | 144,501 | 143,499 | 144,501 | 107 |
2013/01/28 | 143,100 | 143,700 | 141,999 | 141,999 | 137 |
2013/01/25 | 143,799 | 143,799 | 140,001 | 142,200 | 115 |
2013/01/24 | 144,699 | 144,699 | 141,099 | 143,799 | 103 |
2013/01/23 | 146,700 | 146,700 | 144,099 | 144,201 | 62 |
2013/01/22 | 146,601 | 146,799 | 144,000 | 146,799 | 93 |
2013/01/21 | 140,100 | 147,300 | 140,100 | 146,901 | 177 |
2013/01/18 | 141,201 | 141,201 | 139,500 | 139,500 | 119 |
2013/01/17 | 139,500 | 140,001 | 138,501 | 139,401 | 148 |
2013/01/16 | 139,800 | 143,001 | 138,999 | 139,701 | 183 |
2013/01/15 | 140,001 | 140,400 | 138,999 | 138,999 | 117 |
2013/01/11 | 139,899 | 139,899 | 138,099 | 138,900 | 102 |
2013/01/10 | 140,799 | 141,501 | 138,099 | 139,701 | 82 |
2013/01/09 | 139,101 | 141,900 | 136,299 | 140,799 | 178 |
2013/01/08 | 137,601 | 139,200 | 136,101 | 138,699 | 148 |
2013/01/07 | 134,199 | 136,401 | 133,500 | 134,700 | 137 |
2013/01/04 | 134,001 | 140,001 | 131,001 | 132,699 | 390 |