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 |
---|---|---|---|---|---|
2016/12/30 | 1,262 | 1,265 | 1,252 | 1,262 | 20,400 |
2016/12/29 | 1,267 | 1,278 | 1,240 | 1,249 | 30,000 |
2016/12/28 | 1,237 | 1,275 | 1,234 | 1,268 | 31,200 |
2016/12/27 | 1,218 | 1,236 | 1,215 | 1,235 | 31,300 |
2016/12/26 | 1,199 | 1,220 | 1,199 | 1,215 | 22,600 |
2016/12/22 | 1,218 | 1,219 | 1,191 | 1,199 | 21,200 |
2016/12/21 | 1,220 | 1,238 | 1,199 | 1,221 | 29,700 |
2016/12/20 | 1,188 | 1,219 | 1,188 | 1,217 | 26,100 |
2016/12/19 | 1,172 | 1,189 | 1,170 | 1,182 | 24,000 |
2016/12/16 | 1,165 | 1,168 | 1,142 | 1,155 | 14,600 |
2016/12/15 | 1,160 | 1,167 | 1,160 | 1,165 | 14,600 |
2016/12/14 | 1,145 | 1,160 | 1,145 | 1,154 | 23,400 |
2016/12/13 | 1,135 | 1,145 | 1,135 | 1,141 | 11,800 |
2016/12/12 | 1,140 | 1,140 | 1,132 | 1,138 | 8,700 |
2016/12/09 | 1,136 | 1,141 | 1,132 | 1,136 | 11,500 |
2016/12/08 | 1,130 | 1,141 | 1,130 | 1,136 | 12,300 |
2016/12/07 | 1,126 | 1,137 | 1,122 | 1,123 | 16,300 |
2016/12/06 | 1,130 | 1,131 | 1,121 | 1,122 | 10,200 |
2016/12/05 | 1,130 | 1,130 | 1,107 | 1,108 | 11,800 |
2016/12/02 | 1,130 | 1,130 | 1,116 | 1,122 | 7,500 |
2016/12/01 | 1,136 | 1,142 | 1,127 | 1,130 | 12,300 |
2016/11/30 | 1,125 | 1,138 | 1,125 | 1,132 | 9,600 |
2016/11/29 | 1,130 | 1,145 | 1,125 | 1,125 | 17,100 |
2016/11/28 | 1,103 | 1,124 | 1,103 | 1,121 | 21,300 |
2016/11/25 | 1,099 | 1,099 | 1,095 | 1,098 | 8,400 |
2016/11/24 | 1,095 | 1,098 | 1,091 | 1,095 | 7,400 |
2016/11/22 | 1,085 | 1,098 | 1,085 | 1,094 | 14,000 |
2016/11/21 | 1,091 | 1,097 | 1,086 | 1,087 | 9,800 |
2016/11/18 | 1,094 | 1,095 | 1,091 | 1,091 | 8,300 |
2016/11/17 | 1,095 | 1,096 | 1,086 | 1,094 | 8,100 |
2016/11/16 | 1,095 | 1,100 | 1,090 | 1,098 | 7,700 |
2016/11/15 | 1,100 | 1,102 | 1,090 | 1,095 | 8,100 |
2016/11/14 | 1,093 | 1,100 | 1,092 | 1,100 | 10,500 |
2016/11/11 | 1,091 | 1,095 | 1,085 | 1,093 | 8,000 |
2016/11/10 | 1,090 | 1,090 | 1,065 | 1,088 | 21,500 |
2016/11/09 | 1,083 | 1,092 | 1,032 | 1,037 | 33,800 |
2016/11/08 | 1,095 | 1,095 | 1,082 | 1,091 | 5,900 |
2016/11/07 | 1,087 | 1,099 | 1,082 | 1,099 | 26,000 |
2016/11/04 | 1,053 | 1,064 | 1,053 | 1,059 | 20,700 |
2016/11/02 | 1,064 | 1,085 | 1,061 | 1,061 | 30,200 |
2016/11/01 | 1,100 | 1,101 | 1,090 | 1,098 | 14,000 |
2016/10/31 | 1,100 | 1,100 | 1,093 | 1,098 | 12,400 |
2016/10/28 | 1,090 | 1,100 | 1,083 | 1,100 | 13,400 |
2016/10/27 | 1,097 | 1,104 | 1,085 | 1,090 | 14,400 |
2016/10/26 | 1,088 | 1,095 | 1,088 | 1,095 | 10,300 |
2016/10/25 | 1,101 | 1,106 | 1,087 | 1,094 | 21,500 |
2016/10/24 | 1,100 | 1,109 | 1,099 | 1,104 | 18,800 |
2016/10/21 | 1,090 | 1,110 | 1,080 | 1,096 | 113,900 |
2016/10/20 | 1,128 | 1,129 | 1,086 | 1,092 | 65,200 |
2016/10/19 | 1,152 | 1,152 | 1,138 | 1,142 | 25,600 |
2016/10/18 | 1,140 | 1,140 | 1,088 | 1,136 | 41,600 |
2016/10/17 | 1,100 | 1,108 | 1,071 | 1,100 | 43,200 |
2016/10/14 | 1,044 | 1,055 | 1,042 | 1,047 | 15,500 |
2016/10/13 | 1,040 | 1,050 | 1,040 | 1,044 | 7,600 |
2016/10/12 | 1,045 | 1,046 | 1,034 | 1,040 | 5,400 |
2016/10/11 | 1,036 | 1,049 | 1,030 | 1,042 | 5,600 |
2016/10/07 | 1,048 | 1,050 | 1,031 | 1,035 | 4,400 |
2016/10/06 | 1,036 | 1,045 | 1,036 | 1,040 | 4,100 |
2016/10/05 | 1,030 | 1,039 | 1,028 | 1,036 | 5,300 |
2016/10/04 | 1,025 | 1,029 | 1,022 | 1,028 | 5,000 |
2016/10/03 | 1,040 | 1,040 | 1,026 | 1,026 | 3,800 |
2016/09/30 | 1,039 | 1,039 | 1,025 | 1,029 | 8,700 |
2016/09/29 | 1,039 | 1,045 | 1,036 | 1,042 | 7,900 |
2016/09/28 | 1,025 | 1,039 | 1,025 | 1,032 | 8,400 |
2016/09/27 | 1,019 | 1,025 | 1,014 | 1,025 | 11,100 |
2016/09/26 | 1,014 | 1,021 | 1,010 | 1,016 | 9,200 |
2016/09/23 | 1,007 | 1,010 | 1,002 | 1,009 | 6,100 |
2016/09/21 | 999 | 1,005 | 995 | 1,004 | 9,200 |
2016/09/20 | 1,001 | 1,011 | 999 | 999 | 9,000 |
2016/09/16 | 998 | 1,005 | 998 | 1,001 | 2,900 |
2016/09/15 | 1,000 | 1,001 | 997 | 998 | 6,100 |
2016/09/14 | 1,001 | 1,007 | 999 | 999 | 4,700 |
2016/09/13 | 1,010 | 1,012 | 1,000 | 1,000 | 9,300 |
2016/09/12 | 1,007 | 1,007 | 998 | 1,001 | 13,600 |
2016/09/09 | 1,009 | 1,020 | 1,009 | 1,013 | 10,400 |
2016/09/08 | 1,013 | 1,025 | 1,013 | 1,025 | 5,100 |
2016/09/07 | 1,014 | 1,026 | 1,014 | 1,019 | 4,900 |
2016/09/06 | 1,005 | 1,033 | 1,003 | 1,023 | 16,000 |
2016/09/05 | 995 | 1,002 | 995 | 996 | 8,700 |
2016/09/02 | 999 | 999 | 993 | 995 | 3,100 |
2016/09/01 | 998 | 999 | 983 | 999 | 10,100 |
2016/08/31 | 999 | 999 | 987 | 999 | 3,500 |
2016/08/30 | 991 | 1,003 | 988 | 992 | 10,700 |
2016/08/29 | 1,010 | 1,010 | 996 | 1,000 | 4,700 |
2016/08/26 | 1,007 | 1,007 | 992 | 996 | 5,500 |
2016/08/25 | 1,014 | 1,014 | 997 | 1,001 | 5,200 |
2016/08/24 | 1,015 | 1,015 | 999 | 1,000 | 3,800 |
2016/08/23 | 1,008 | 1,010 | 999 | 1,007 | 7,100 |
2016/08/22 | 995 | 1,010 | 995 | 1,006 | 8,800 |
2016/08/19 | 1,003 | 1,007 | 990 | 995 | 12,100 |
2016/08/18 | 1,012 | 1,019 | 1,003 | 1,006 | 5,600 |
2016/08/17 | 1,026 | 1,027 | 1,014 | 1,017 | 5,800 |
2016/08/16 | 1,034 | 1,035 | 1,016 | 1,026 | 9,000 |
2016/08/15 | 1,057 | 1,057 | 1,022 | 1,029 | 7,700 |
2016/08/12 | 1,050 | 1,058 | 1,029 | 1,029 | 10,300 |
2016/08/10 | 1,065 | 1,065 | 1,047 | 1,048 | 3,300 |
2016/08/09 | 1,034 | 1,055 | 1,034 | 1,049 | 4,000 |
2016/08/08 | 1,037 | 1,044 | 1,022 | 1,040 | 12,300 |
2016/08/05 | 1,029 | 1,048 | 1,029 | 1,032 | 6,500 |
2016/08/04 | 1,034 | 1,053 | 1,030 | 1,041 | 7,900 |
2016/08/03 | 1,060 | 1,066 | 1,035 | 1,043 | 12,500 |
2016/08/02 | 1,070 | 1,075 | 1,061 | 1,061 | 4,300 |
2016/08/01 | 1,070 | 1,092 | 1,067 | 1,068 | 8,000 |
2016/07/29 | 1,074 | 1,099 | 1,071 | 1,071 | 19,300 |
2016/07/28 | 1,085 | 1,099 | 1,070 | 1,094 | 13,600 |
2016/07/27 | 1,087 | 1,098 | 1,087 | 1,094 | 13,200 |
2016/07/26 | 1,088 | 1,098 | 1,079 | 1,093 | 14,400 |
2016/07/25 | 1,089 | 1,095 | 1,088 | 1,092 | 9,000 |
2016/07/22 | 1,090 | 1,090 | 1,081 | 1,089 | 8,600 |
2016/07/21 | 1,113 | 1,122 | 1,071 | 1,090 | 29,100 |
2016/07/20 | 1,100 | 1,111 | 1,065 | 1,107 | 77,400 |
2016/07/19 | 1,077 | 1,100 | 1,018 | 1,037 | 80,800 |
2016/07/15 | 986 | 1,019 | 986 | 1,017 | 21,600 |
2016/07/14 | 985 | 999 | 981 | 990 | 7,400 |
2016/07/13 | 1,000 | 1,008 | 984 | 1,000 | 8,700 |
2016/07/12 | 973 | 1,003 | 971 | 1,003 | 27,000 |
2016/07/11 | 990 | 990 | 960 | 971 | 14,300 |
2016/07/08 | 985 | 989 | 973 | 983 | 6,000 |
2016/07/07 | 983 | 991 | 978 | 985 | 3,400 |
2016/07/06 | 983 | 993 | 975 | 983 | 8,900 |
2016/07/05 | 988 | 997 | 985 | 993 | 8,100 |
2016/07/04 | 980 | 989 | 978 | 988 | 7,000 |
2016/07/01 | 980 | 981 | 973 | 981 | 7,200 |
2016/06/30 | 979 | 980 | 973 | 974 | 8,100 |
2016/06/29 | 966 | 977 | 961 | 969 | 7,100 |
2016/06/28 | 943 | 969 | 925 | 962 | 18,300 |
2016/06/27 | 926 | 983 | 925 | 983 | 19,400 |
2016/06/24 | 983 | 989 | 907 | 934 | 19,900 |
2016/06/23 | 986 | 986 | 968 | 984 | 4,000 |
2016/06/22 | 988 | 988 | 970 | 986 | 4,100 |
2016/06/21 | 974 | 988 | 969 | 986 | 5,900 |
2016/06/20 | 941 | 975 | 941 | 975 | 9,000 |
2016/06/17 | 933 | 958 | 926 | 932 | 16,000 |
2016/06/16 | 971 | 971 | 930 | 930 | 21,600 |
2016/06/15 | 970 | 983 | 970 | 971 | 3,700 |
2016/06/14 | 985 | 989 | 974 | 976 | 12,700 |
2016/06/13 | 1,000 | 1,001 | 985 | 985 | 13,700 |
2016/06/10 | 1,000 | 1,000 | 976 | 995 | 21,000 |
2016/06/09 | 992 | 993 | 984 | 985 | 2,400 |
2016/06/08 | 980 | 991 | 980 | 989 | 3,400 |
2016/06/07 | 987 | 991 | 985 | 987 | 3,400 |
2016/06/06 | 980 | 987 | 980 | 987 | 5,300 |
2016/06/03 | 992 | 992 | 982 | 988 | 7,400 |
2016/06/02 | 985 | 994 | 984 | 984 | 5,200 |
2016/06/01 | 985 | 1,055 | 985 | 990 | 42,600 |
2016/05/31 | 990 | 999 | 986 | 990 | 8,200 |
2016/05/30 | 984 | 991 | 980 | 989 | 7,000 |
2016/05/27 | 990 | 999 | 980 | 984 | 5,500 |
2016/05/26 | 995 | 1,000 | 983 | 990 | 9,200 |
2016/05/25 | 988 | 993 | 983 | 987 | 4,400 |
2016/05/24 | 990 | 991 | 982 | 988 | 6,500 |
2016/05/23 | 983 | 987 | 982 | 987 | 6,000 |
2016/05/20 | 984 | 993 | 984 | 988 | 2,600 |
2016/05/19 | 987 | 991 | 984 | 987 | 6,100 |
2016/05/18 | 999 | 1,000 | 989 | 990 | 7,200 |
2016/05/17 | 992 | 995 | 980 | 994 | 9,900 |
2016/05/16 | 991 | 1,006 | 991 | 1,000 | 7,200 |
2016/05/13 | 998 | 1,004 | 996 | 996 | 6,900 |
2016/05/12 | 1,000 | 1,008 | 998 | 1,004 | 5,800 |
2016/05/11 | 1,015 | 1,017 | 1,004 | 1,013 | 6,500 |
2016/05/10 | 996 | 1,015 | 996 | 1,015 | 14,000 |
2016/05/09 | 990 | 996 | 986 | 990 | 10,800 |
2016/05/06 | 994 | 995 | 984 | 990 | 8,400 |
2016/05/02 | 983 | 997 | 980 | 990 | 13,200 |
2016/04/28 | 1,006 | 1,030 | 997 | 999 | 39,800 |
2016/04/27 | 1,007 | 1,014 | 996 | 998 | 43,600 |
2016/04/26 | 1,015 | 1,024 | 999 | 1,007 | 21,900 |
2016/04/25 | 1,009 | 1,009 | 1,002 | 1,008 | 9,200 |
2016/04/22 | 999 | 1,008 | 994 | 1,007 | 15,800 |
2016/04/21 | 990 | 1,006 | 990 | 1,000 | 16,700 |
2016/04/20 | 995 | 1,003 | 991 | 991 | 10,300 |
2016/04/19 | 999 | 999 | 993 | 995 | 9,700 |
2016/04/18 | 969 | 993 | 967 | 979 | 11,100 |
2016/04/15 | 980 | 992 | 969 | 973 | 25,100 |
2016/04/14 | 974 | 999 | 972 | 999 | 14,600 |
2016/04/13 | 975 | 978 | 968 | 972 | 9,300 |
2016/04/12 | 961 | 969 | 956 | 966 | 20,400 |
2016/04/11 | 984 | 986 | 965 | 983 | 12,000 |
2016/04/08 | 964 | 973 | 948 | 961 | 25,700 |
2016/04/07 | 975 | 975 | 964 | 966 | 9,400 |
2016/04/06 | 971 | 973 | 965 | 968 | 8,700 |
2016/04/05 | 988 | 989 | 966 | 971 | 16,700 |
2016/04/04 | 987 | 998 | 987 | 991 | 14,900 |
2016/04/01 | 1,004 | 1,008 | 985 | 987 | 19,400 |
2016/03/31 | 1,003 | 1,010 | 1,002 | 1,004 | 7,600 |
2016/03/30 | 1,006 | 1,022 | 1,000 | 1,003 | 8,700 |
2016/03/29 | 1,010 | 1,012 | 999 | 1,006 | 9,100 |
2016/03/28 | 996 | 1,002 | 991 | 1,000 | 13,100 |
2016/03/25 | 996 | 1,007 | 996 | 1,000 | 10,200 |
2016/03/24 | 1,000 | 1,003 | 996 | 996 | 8,900 |
2016/03/23 | 1,006 | 1,006 | 995 | 1,004 | 7,400 |
2016/03/22 | 990 | 1,027 | 990 | 998 | 18,100 |
2016/03/18 | 1,003 | 1,003 | 989 | 991 | 12,300 |
2016/03/17 | 1,012 | 1,012 | 993 | 996 | 8,900 |
2016/03/16 | 993 | 1,015 | 993 | 1,001 | 14,300 |
2016/03/15 | 1,002 | 1,010 | 999 | 1,001 | 11,300 |
2016/03/14 | 1,000 | 1,004 | 993 | 998 | 14,600 |
2016/03/11 | 1,002 | 1,002 | 989 | 1,000 | 16,100 |
2016/03/10 | 1,000 | 1,002 | 994 | 1,002 | 12,200 |
2016/03/09 | 991 | 999 | 981 | 999 | 18,600 |
2016/03/08 | 997 | 999 | 991 | 994 | 8,900 |
2016/03/07 | 996 | 1,004 | 994 | 997 | 18,700 |
2016/03/04 | 1,007 | 1,009 | 1,000 | 1,002 | 11,800 |
2016/03/03 | 1,001 | 1,018 | 998 | 1,012 | 11,300 |
2016/03/02 | 1,007 | 1,015 | 1,000 | 1,002 | 17,500 |
2016/03/01 | 995 | 1,011 | 991 | 999 | 12,600 |
2016/02/29 | 1,005 | 1,018 | 991 | 991 | 31,200 |
2016/02/26 | 1,021 | 1,027 | 1,005 | 1,005 | 28,500 |
2016/02/25 | 1,011 | 1,040 | 1,004 | 1,023 | 62,200 |
2016/02/24 | 1,086 | 1,121 | 1,086 | 1,113 | 50,400 |
2016/02/23 | 1,121 | 1,122 | 1,097 | 1,102 | 29,400 |
2016/02/22 | 1,103 | 1,123 | 1,102 | 1,120 | 22,200 |
2016/02/19 | 1,088 | 1,099 | 1,080 | 1,099 | 12,300 |
2016/02/18 | 1,057 | 1,093 | 1,057 | 1,089 | 23,900 |
2016/02/17 | 1,090 | 1,090 | 1,054 | 1,061 | 12,700 |
2016/02/16 | 1,060 | 1,083 | 1,050 | 1,066 | 10,500 |
2016/02/15 | 1,042 | 1,075 | 1,018 | 1,059 | 25,900 |
2016/02/12 | 999 | 1,024 | 980 | 982 | 53,400 |
2016/02/10 | 1,071 | 1,083 | 1,005 | 1,029 | 42,000 |
2016/02/09 | 1,078 | 1,099 | 1,063 | 1,063 | 19,100 |
2016/02/08 | 1,089 | 1,118 | 1,084 | 1,115 | 10,500 |
2016/02/05 | 1,100 | 1,110 | 1,051 | 1,068 | 24,600 |
2016/02/04 | 1,123 | 1,123 | 1,110 | 1,110 | 14,600 |
2016/02/03 | 1,126 | 1,128 | 1,112 | 1,125 | 17,900 |
2016/02/02 | 1,128 | 1,161 | 1,124 | 1,138 | 16,900 |
2016/02/01 | 1,111 | 1,129 | 1,103 | 1,128 | 25,300 |
2016/01/29 | 1,077 | 1,099 | 1,066 | 1,091 | 23,400 |
2016/01/28 | 1,067 | 1,077 | 1,062 | 1,072 | 14,000 |
2016/01/27 | 1,078 | 1,078 | 1,060 | 1,073 | 16,000 |
2016/01/26 | 1,050 | 1,073 | 1,046 | 1,047 | 17,300 |
2016/01/25 | 1,050 | 1,074 | 1,033 | 1,073 | 21,600 |
2016/01/22 | 992 | 1,033 | 992 | 1,026 | 29,900 |
2016/01/21 | 1,028 | 1,056 | 963 | 969 | 65,000 |
2016/01/20 | 1,100 | 1,100 | 1,052 | 1,053 | 22,200 |
2016/01/19 | 1,086 | 1,094 | 1,074 | 1,086 | 15,600 |
2016/01/18 | 1,041 | 1,099 | 1,030 | 1,074 | 32,100 |
2016/01/15 | 1,117 | 1,130 | 1,078 | 1,080 | 43,500 |
2016/01/14 | 1,080 | 1,123 | 1,075 | 1,116 | 83,500 |
2016/01/13 | 1,196 | 1,233 | 1,195 | 1,228 | 17,500 |
2016/01/12 | 1,246 | 1,246 | 1,179 | 1,179 | 36,200 |
2016/01/08 | 1,197 | 1,240 | 1,178 | 1,218 | 22,500 |
2016/01/07 | 1,230 | 1,240 | 1,212 | 1,215 | 21,900 |
2016/01/06 | 1,246 | 1,264 | 1,224 | 1,241 | 14,900 |
2016/01/05 | 1,232 | 1,248 | 1,217 | 1,245 | 18,900 |
2016/01/04 | 1,289 | 1,290 | 1,245 | 1,248 | 22,400 |