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 |
---|---|---|---|---|---|
2014/12/30 | 3,340 | 3,465 | 3,340 | 3,460 | 18,800 |
2014/12/29 | 3,275 | 3,340 | 3,250 | 3,335 | 34,700 |
2014/12/26 | 3,260 | 3,260 | 3,060 | 3,180 | 16,900 |
2014/12/25 | 3,255 | 3,260 | 3,195 | 3,230 | 18,600 |
2014/12/24 | 3,210 | 3,295 | 3,180 | 3,295 | 35,700 |
2014/12/22 | 3,090 | 3,300 | 3,090 | 3,160 | 22,300 |
2014/12/19 | 3,050 | 3,060 | 2,997 | 3,055 | 13,600 |
2014/12/18 | 3,000 | 3,010 | 2,980 | 2,999 | 10,700 |
2014/12/17 | 2,927 | 2,976 | 2,927 | 2,962 | 10,100 |
2014/12/16 | 3,005 | 3,020 | 2,954 | 2,954 | 13,600 |
2014/12/15 | 2,964 | 3,035 | 2,940 | 3,035 | 15,600 |
2014/12/12 | 2,975 | 2,984 | 2,953 | 2,965 | 7,700 |
2014/12/11 | 2,925 | 2,960 | 2,910 | 2,945 | 13,800 |
2014/12/10 | 2,948 | 2,975 | 2,925 | 2,975 | 11,600 |
2014/12/09 | 3,000 | 3,015 | 2,906 | 2,950 | 19,000 |
2014/12/08 | 3,035 | 3,035 | 3,000 | 3,020 | 4,900 |
2014/12/05 | 3,005 | 3,020 | 2,999 | 3,015 | 9,400 |
2014/12/04 | 3,045 | 3,050 | 3,010 | 3,015 | 7,700 |
2014/12/03 | 3,005 | 3,085 | 3,005 | 3,045 | 10,800 |
2014/12/02 | 3,135 | 3,145 | 2,977 | 3,000 | 24,200 |
2014/12/01 | 3,170 | 3,230 | 3,125 | 3,145 | 20,800 |
2014/11/28 | 3,130 | 3,130 | 3,035 | 3,100 | 14,300 |
2014/11/27 | 2,999 | 3,130 | 2,971 | 3,080 | 20,600 |
2014/11/26 | 2,979 | 2,995 | 2,952 | 2,971 | 12,100 |
2014/11/25 | 3,000 | 3,000 | 2,902 | 2,939 | 26,300 |
2014/11/21 | 2,819 | 2,866 | 2,778 | 2,843 | 8,000 |
2014/11/20 | 2,910 | 2,945 | 2,822 | 2,822 | 18,800 |
2014/11/19 | 2,801 | 2,887 | 2,801 | 2,880 | 18,400 |
2014/11/18 | 2,691 | 2,775 | 2,691 | 2,775 | 6,900 |
2014/11/17 | 2,742 | 2,756 | 2,687 | 2,687 | 10,200 |
2014/11/14 | 2,773 | 2,811 | 2,724 | 2,731 | 25,300 |
2014/11/13 | 2,654 | 2,840 | 2,645 | 2,800 | 31,500 |
2014/11/12 | 2,615 | 2,615 | 2,600 | 2,602 | 8,500 |
2014/11/11 | 2,630 | 2,638 | 2,608 | 2,609 | 4,300 |
2014/11/10 | 2,633 | 2,639 | 2,603 | 2,620 | 3,500 |
2014/11/07 | 2,625 | 2,637 | 2,612 | 2,612 | 4,400 |
2014/11/06 | 2,636 | 2,654 | 2,622 | 2,630 | 5,000 |
2014/11/05 | 2,616 | 2,636 | 2,603 | 2,636 | 6,400 |
2014/11/04 | 2,698 | 2,698 | 2,622 | 2,636 | 8,500 |
2014/10/31 | 2,640 | 2,642 | 2,601 | 2,621 | 8,000 |
2014/10/30 | 2,583 | 2,638 | 2,572 | 2,627 | 7,900 |
2014/10/29 | 2,582 | 2,584 | 2,550 | 2,583 | 11,100 |
2014/10/28 | 2,576 | 2,576 | 2,532 | 2,568 | 7,500 |
2014/10/27 | 2,635 | 2,635 | 2,568 | 2,579 | 5,100 |
2014/10/24 | 2,610 | 2,620 | 2,572 | 2,583 | 5,700 |
2014/10/23 | 2,592 | 2,620 | 2,558 | 2,599 | 4,100 |
2014/10/22 | 2,645 | 2,645 | 2,580 | 2,592 | 8,600 |
2014/10/21 | 2,535 | 2,585 | 2,535 | 2,557 | 7,400 |
2014/10/20 | 2,654 | 2,654 | 2,513 | 2,526 | 16,700 |
2014/10/17 | 2,576 | 2,576 | 2,504 | 2,504 | 9,300 |
2014/10/16 | 2,480 | 2,573 | 2,480 | 2,536 | 18,600 |
2014/10/15 | 2,568 | 2,568 | 2,511 | 2,550 | 11,500 |
2014/10/14 | 2,372 | 2,520 | 2,371 | 2,498 | 18,800 |
2014/10/10 | 2,460 | 2,475 | 2,384 | 2,421 | 39,100 |
2014/10/09 | 2,711 | 2,711 | 2,536 | 2,538 | 22,200 |
2014/10/08 | 2,680 | 2,690 | 2,636 | 2,661 | 10,100 |
2014/10/07 | 2,791 | 2,808 | 2,739 | 2,740 | 12,200 |
2014/10/06 | 2,736 | 2,880 | 2,651 | 2,800 | 37,300 |
2014/10/03 | 2,435 | 2,638 | 2,435 | 2,638 | 40,100 |
2014/10/02 | 2,391 | 2,485 | 2,387 | 2,435 | 40,000 |
2014/10/01 | 2,465 | 2,471 | 2,395 | 2,428 | 72,700 |
2014/09/30 | 2,452 | 2,489 | 2,320 | 2,365 | 67,300 |
2014/09/29 | 2,405 | 2,490 | 2,405 | 2,490 | 17,800 |
2014/09/26 | 2,420 | 2,430 | 2,400 | 2,429 | 19,400 |
2014/09/25 | 2,390 | 2,434 | 2,390 | 2,418 | 8,900 |
2014/09/24 | 2,384 | 2,390 | 2,357 | 2,384 | 19,200 |
2014/09/22 | 2,350 | 2,398 | 2,334 | 2,398 | 8,900 |
2014/09/19 | 2,482 | 2,497 | 2,331 | 2,333 | 26,700 |
2014/09/18 | 2,515 | 2,519 | 2,443 | 2,500 | 23,100 |
2014/09/17 | 2,469 | 2,520 | 2,448 | 2,467 | 19,000 |
2014/09/16 | 2,396 | 2,480 | 2,355 | 2,480 | 27,900 |
2014/09/12 | 2,302 | 2,360 | 2,290 | 2,296 | 19,200 |
2014/09/11 | 2,282 | 2,290 | 2,255 | 2,284 | 10,200 |
2014/09/10 | 2,202 | 2,275 | 2,195 | 2,275 | 24,200 |
2014/09/09 | 2,240 | 2,329 | 2,207 | 2,225 | 57,600 |
2014/09/08 | 1,994 | 2,120 | 1,994 | 2,119 | 22,100 |
2014/09/05 | 2,016 | 2,030 | 2,010 | 2,030 | 3,400 |
2014/09/04 | 1,993 | 2,016 | 1,975 | 2,016 | 4,600 |
2014/09/03 | 2,030 | 2,040 | 1,990 | 2,021 | 5,800 |
2014/09/02 | 2,050 | 2,050 | 2,020 | 2,021 | 4,300 |
2014/09/01 | 1,951 | 2,059 | 1,932 | 2,027 | 16,300 |
2014/08/29 | 1,905 | 1,946 | 1,905 | 1,946 | 5,100 |
2014/08/28 | 1,935 | 1,935 | 1,900 | 1,915 | 8,800 |
2014/08/27 | 1,936 | 1,943 | 1,921 | 1,935 | 4,100 |
2014/08/26 | 1,952 | 1,956 | 1,946 | 1,946 | 4,400 |
2014/08/25 | 1,945 | 1,977 | 1,928 | 1,949 | 4,300 |
2014/08/22 | 1,944 | 1,952 | 1,902 | 1,952 | 6,200 |
2014/08/21 | 1,964 | 1,964 | 1,945 | 1,955 | 2,500 |
2014/08/20 | 1,979 | 1,979 | 1,956 | 1,978 | 3,200 |
2014/08/19 | 1,983 | 1,983 | 1,971 | 1,980 | 7,300 |
2014/08/18 | 1,979 | 1,980 | 1,960 | 1,975 | 4,600 |
2014/08/15 | 1,982 | 1,983 | 1,960 | 1,960 | 3,800 |
2014/08/14 | 1,950 | 1,980 | 1,938 | 1,980 | 12,900 |
2014/08/13 | 1,875 | 1,940 | 1,842 | 1,930 | 22,900 |
2014/08/12 | 1,850 | 1,879 | 1,825 | 1,825 | 13,900 |
2014/08/11 | 1,845 | 1,847 | 1,835 | 1,845 | 3,400 |
2014/08/08 | 1,802 | 1,819 | 1,782 | 1,785 | 23,700 |
2014/08/07 | 1,849 | 1,849 | 1,805 | 1,820 | 27,100 |
2014/08/06 | 1,973 | 1,973 | 1,871 | 1,872 | 18,800 |
2014/08/05 | 1,982 | 2,000 | 1,971 | 2,000 | 8,300 |
2014/08/04 | 2,035 | 2,035 | 1,951 | 1,980 | 9,600 |
2014/08/01 | 2,001 | 2,039 | 2,001 | 2,037 | 13,700 |
2014/07/31 | 2,040 | 2,044 | 2,010 | 2,035 | 10,700 |
2014/07/30 | 2,017 | 2,049 | 2,010 | 2,014 | 11,500 |
2014/07/29 | 2,054 | 2,054 | 2,010 | 2,015 | 22,600 |
2014/07/28 | 1,941 | 2,055 | 1,940 | 2,055 | 58,600 |
2014/07/25 | 1,920 | 1,926 | 1,882 | 1,926 | 16,900 |
2014/07/24 | 1,864 | 1,923 | 1,864 | 1,920 | 36,200 |
2014/07/23 | 1,841 | 1,862 | 1,838 | 1,856 | 19,100 |
2014/07/22 | 1,783 | 1,841 | 1,782 | 1,836 | 23,900 |
2014/07/18 | 1,760 | 1,780 | 1,751 | 1,778 | 9,100 |
2014/07/17 | 1,785 | 1,790 | 1,766 | 1,771 | 13,900 |
2014/07/16 | 1,740 | 1,785 | 1,717 | 1,770 | 43,300 |
2014/07/15 | 1,660 | 1,715 | 1,658 | 1,676 | 49,500 |
2014/07/14 | 1,671 | 1,689 | 1,665 | 1,665 | 5,800 |
2014/07/11 | 1,671 | 1,691 | 1,663 | 1,670 | 6,000 |
2014/07/10 | 1,682 | 1,699 | 1,674 | 1,674 | 6,700 |
2014/07/09 | 1,704 | 1,704 | 1,696 | 1,696 | 8,300 |
2014/07/08 | 1,708 | 1,710 | 1,680 | 1,708 | 9,800 |
2014/07/07 | 1,734 | 1,760 | 1,734 | 1,748 | 8,300 |
2014/07/04 | 1,704 | 1,735 | 1,702 | 1,723 | 6,500 |
2014/07/03 | 1,734 | 1,735 | 1,701 | 1,701 | 7,300 |
2014/07/02 | 1,745 | 1,749 | 1,730 | 1,731 | 5,700 |
2014/07/01 | 1,780 | 1,780 | 1,728 | 1,731 | 10,000 |
2014/06/30 | 1,785 | 1,798 | 1,707 | 1,789 | 26,700 |
2014/06/27 | 1,903 | 1,933 | 1,760 | 1,825 | 193,500 |
2014/06/26 | 1,983 | 1,983 | 1,983 | 1,983 | 26,700 |
2014/06/25 | 1,560 | 1,586 | 1,550 | 1,583 | 8,500 |
2014/06/24 | 1,518 | 1,558 | 1,515 | 1,558 | 8,900 |
2014/06/23 | 1,525 | 1,529 | 1,507 | 1,518 | 1,600 |
2014/06/20 | 1,534 | 1,534 | 1,502 | 1,525 | 1,900 |
2014/06/19 | 1,520 | 1,520 | 1,503 | 1,505 | 3,800 |
2014/06/18 | 1,525 | 1,534 | 1,513 | 1,520 | 6,100 |
2014/06/17 | 1,520 | 1,531 | 1,516 | 1,517 | 12,700 |
2014/06/16 | 1,520 | 1,530 | 1,503 | 1,520 | 9,000 |
2014/06/13 | 1,551 | 1,554 | 1,520 | 1,525 | 11,300 |
2014/06/12 | 1,429 | 1,610 | 1,420 | 1,570 | 51,600 |
2014/06/11 | 1,420 | 1,431 | 1,410 | 1,415 | 3,700 |
2014/06/10 | 1,432 | 1,435 | 1,418 | 1,419 | 5,200 |
2014/06/09 | 1,432 | 1,440 | 1,431 | 1,431 | 2,800 |
2014/06/06 | 1,416 | 1,432 | 1,416 | 1,432 | 1,700 |
2014/06/05 | 1,427 | 1,436 | 1,425 | 1,426 | 3,000 |
2014/06/04 | 1,418 | 1,420 | 1,417 | 1,420 | 1,600 |
2014/06/03 | 1,405 | 1,419 | 1,405 | 1,418 | 3,700 |
2014/06/02 | 1,410 | 1,410 | 1,400 | 1,408 | 2,000 |
2014/05/30 | 1,394 | 1,400 | 1,394 | 1,400 | 800 |
2014/05/29 | 1,397 | 1,400 | 1,397 | 1,398 | 700 |
2014/05/28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 |
2014/05/27 | 1,421 | 1,421 | 1,392 | 1,392 | 1,000 |
2014/05/26 | 1,375 | 1,428 | 1,375 | 1,424 | 2,300 |
2014/05/23 | 1,383 | 1,383 | 1,371 | 1,375 | 2,000 |
2014/05/22 | 1,377 | 1,395 | 1,377 | 1,379 | 900 |
2014/05/21 | 1,383 | 1,384 | 1,370 | 1,371 | 2,700 |
2014/05/20 | 1,401 | 1,401 | 1,383 | 1,397 | 2,100 |
2014/05/19 | 1,393 | 1,400 | 1,388 | 1,388 | 3,300 |
2014/05/16 | 1,398 | 1,399 | 1,394 | 1,399 | 1,500 |
2014/05/15 | 1,393 | 1,398 | 1,393 | 1,398 | 1,500 |
2014/05/14 | 1,395 | 1,398 | 1,392 | 1,392 | 1,800 |
2014/05/13 | 1,395 | 1,400 | 1,393 | 1,393 | 2,400 |
2014/05/12 | 1,400 | 1,400 | 1,395 | 1,400 | 1,100 |
2014/05/09 | 1,411 | 1,411 | 1,394 | 1,400 | 2,000 |
2014/05/08 | 1,395 | 1,399 | 1,394 | 1,394 | 1,000 |
2014/05/07 | 1,395 | 1,396 | 1,395 | 1,395 | 1,000 |
2014/05/02 | 1,393 | 1,404 | 1,392 | 1,395 | 2,200 |
2014/05/01 | 1,395 | 1,399 | 1,393 | 1,396 | 800 |
2014/04/30 | 1,400 | 1,403 | 1,395 | 1,395 | 2,700 |
2014/04/28 | 1,396 | 1,400 | 1,392 | 1,392 | 3,200 |
2014/04/25 | 1,405 | 1,410 | 1,400 | 1,406 | 900 |
2014/04/24 | 1,400 | 1,410 | 1,395 | 1,410 | 2,500 |
2014/04/23 | 1,403 | 1,404 | 1,400 | 1,400 | 1,800 |
2014/04/22 | 1,400 | 1,406 | 1,398 | 1,402 | 4,700 |
2014/04/21 | 1,402 | 1,405 | 1,401 | 1,402 | 4,500 |
2014/04/18 | 1,404 | 1,413 | 1,401 | 1,402 | 2,800 |
2014/04/17 | 1,405 | 1,405 | 1,403 | 1,404 | 2,200 |
2014/04/16 | 1,400 | 1,422 | 1,400 | 1,405 | 3,100 |
2014/04/15 | 1,412 | 1,412 | 1,399 | 1,400 | 3,700 |
2014/04/14 | 1,410 | 1,415 | 1,400 | 1,402 | 6,400 |
2014/04/11 | 1,411 | 1,430 | 1,405 | 1,410 | 4,300 |
2014/04/10 | 1,420 | 1,460 | 1,404 | 1,410 | 2,500 |
2014/04/09 | 1,403 | 1,406 | 1,402 | 1,403 | 3,900 |
2014/04/08 | 1,424 | 1,424 | 1,418 | 1,418 | 2,600 |
2014/04/07 | 1,444 | 1,444 | 1,428 | 1,428 | 1,800 |
2014/04/04 | 1,439 | 1,450 | 1,439 | 1,449 | 1,500 |
2014/04/03 | 1,428 | 1,452 | 1,428 | 1,451 | 2,500 |
2014/04/02 | 1,405 | 1,425 | 1,405 | 1,424 | 3,800 |
2014/04/01 | 1,408 | 1,411 | 1,401 | 1,411 | 3,900 |
2014/03/31 | 1,415 | 1,415 | 1,411 | 1,412 | 2,300 |
2014/03/28 | 1,420 | 1,420 | 1,406 | 1,407 | 3,500 |
2014/03/27 | 1,400 | 1,410 | 1,400 | 1,410 | 5,100 |
2014/03/26 | 1,403 | 1,425 | 1,403 | 1,405 | 6,200 |
2014/03/25 | 1,402 | 1,404 | 1,401 | 1,403 | 2,900 |
2014/03/24 | 1,430 | 1,430 | 1,402 | 1,413 | 5,300 |
2014/03/20 | 1,465 | 1,465 | 1,430 | 1,430 | 4,300 |
2014/03/19 | 1,465 | 1,470 | 1,458 | 1,467 | 4,800 |
2014/03/18 | 1,470 | 1,474 | 1,460 | 1,470 | 6,400 |
2014/03/17 | 1,454 | 1,462 | 1,450 | 1,450 | 4,000 |
2014/03/14 | 1,470 | 1,475 | 1,454 | 1,463 | 8,700 |
2014/03/13 | 1,461 | 1,479 | 1,461 | 1,475 | 2,500 |
2014/03/12 | 1,461 | 1,485 | 1,461 | 1,470 | 3,600 |
2014/03/11 | 1,500 | 1,500 | 1,451 | 1,485 | 4,100 |
2014/03/10 | 1,500 | 1,510 | 1,500 | 1,505 | 4,100 |
2014/03/07 | 1,480 | 1,490 | 1,475 | 1,490 | 5,600 |
2014/03/06 | 1,450 | 1,462 | 1,449 | 1,460 | 4,100 |
2014/03/05 | 1,428 | 1,455 | 1,428 | 1,445 | 2,200 |
2014/03/04 | 1,402 | 1,428 | 1,401 | 1,428 | 4,800 |
2014/03/03 | 1,450 | 1,450 | 1,401 | 1,411 | 9,400 |
2014/02/28 | 1,485 | 1,485 | 1,450 | 1,453 | 9,400 |
2014/02/27 | 1,514 | 1,514 | 1,471 | 1,480 | 12,200 |
2014/02/26 | 1,501 | 1,548 | 1,501 | 1,515 | 35,100 |
2014/02/25 | 1,620 | 1,640 | 1,615 | 1,640 | 20,500 |
2014/02/24 | 1,625 | 1,630 | 1,620 | 1,628 | 10,400 |
2014/02/21 | 1,635 | 1,635 | 1,620 | 1,627 | 5,400 |
2014/02/20 | 1,625 | 1,643 | 1,624 | 1,627 | 6,100 |
2014/02/19 | 1,635 | 1,650 | 1,630 | 1,647 | 5,200 |
2014/02/18 | 1,620 | 1,635 | 1,620 | 1,627 | 4,400 |
2014/02/17 | 1,615 | 1,619 | 1,610 | 1,611 | 4,200 |
2014/02/14 | 1,614 | 1,616 | 1,605 | 1,610 | 7,300 |
2014/02/13 | 1,610 | 1,613 | 1,606 | 1,607 | 6,100 |
2014/02/12 | 1,600 | 1,611 | 1,592 | 1,603 | 6,000 |
2014/02/10 | 1,605 | 1,613 | 1,580 | 1,590 | 8,100 |
2014/02/07 | 1,582 | 1,590 | 1,566 | 1,581 | 7,100 |
2014/02/06 | 1,552 | 1,590 | 1,552 | 1,572 | 6,400 |
2014/02/05 | 1,623 | 1,624 | 1,548 | 1,550 | 11,800 |
2014/02/04 | 1,562 | 1,588 | 1,548 | 1,556 | 19,900 |
2014/02/03 | 1,670 | 1,680 | 1,631 | 1,631 | 11,300 |
2014/01/31 | 1,710 | 1,720 | 1,680 | 1,692 | 7,600 |
2014/01/30 | 1,727 | 1,737 | 1,686 | 1,706 | 8,300 |
2014/01/29 | 1,722 | 1,738 | 1,707 | 1,730 | 4,100 |
2014/01/28 | 1,698 | 1,729 | 1,696 | 1,720 | 5,700 |
2014/01/27 | 1,700 | 1,708 | 1,684 | 1,686 | 13,600 |
2014/01/24 | 1,761 | 1,761 | 1,748 | 1,752 | 8,100 |
2014/01/23 | 1,777 | 1,777 | 1,757 | 1,768 | 10,300 |
2014/01/22 | 1,785 | 1,785 | 1,752 | 1,762 | 8,900 |
2014/01/21 | 1,727 | 1,749 | 1,726 | 1,745 | 10,000 |
2014/01/20 | 1,727 | 1,727 | 1,694 | 1,720 | 13,900 |
2014/01/17 | 1,689 | 1,694 | 1,668 | 1,681 | 14,500 |
2014/01/16 | 1,703 | 1,705 | 1,653 | 1,680 | 28,100 |
2014/01/15 | 1,650 | 1,682 | 1,635 | 1,646 | 18,500 |
2014/01/14 | 1,635 | 1,640 | 1,621 | 1,630 | 7,600 |
2014/01/10 | 1,630 | 1,635 | 1,616 | 1,635 | 4,700 |
2014/01/09 | 1,634 | 1,634 | 1,615 | 1,615 | 4,800 |
2014/01/08 | 1,610 | 1,629 | 1,608 | 1,629 | 8,000 |
2014/01/07 | 1,610 | 1,610 | 1,595 | 1,608 | 6,700 |
2014/01/06 | 1,545 | 1,600 | 1,545 | 1,600 | 20,500 |