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 |
---|---|---|---|---|---|
2017/12/29 | 4,865 | 5,000 | 4,710 | 4,780 | 53,300 |
2017/12/28 | 5,070 | 5,080 | 4,850 | 4,860 | 79,500 |
2017/12/27 | 4,775 | 5,080 | 4,730 | 5,040 | 74,300 |
2017/12/26 | 4,715 | 4,790 | 4,680 | 4,755 | 53,400 |
2017/12/25 | 4,770 | 4,875 | 4,720 | 4,725 | 48,700 |
2017/12/22 | 4,700 | 4,755 | 4,660 | 4,715 | 35,000 |
2017/12/21 | 4,560 | 4,715 | 4,560 | 4,685 | 35,700 |
2017/12/20 | 4,520 | 4,655 | 4,480 | 4,595 | 35,200 |
2017/12/19 | 4,510 | 4,675 | 4,500 | 4,565 | 53,200 |
2017/12/18 | 4,550 | 4,600 | 4,460 | 4,540 | 63,500 |
2017/12/15 | 4,580 | 4,580 | 4,460 | 4,550 | 34,600 |
2017/12/14 | 4,480 | 4,600 | 4,480 | 4,490 | 36,100 |
2017/12/13 | 4,535 | 4,575 | 4,350 | 4,485 | 68,400 |
2017/12/12 | 4,830 | 4,880 | 4,520 | 4,560 | 105,000 |
2017/12/11 | 4,685 | 4,730 | 4,590 | 4,725 | 32,300 |
2017/12/08 | 4,675 | 4,785 | 4,605 | 4,660 | 49,100 |
2017/12/07 | 4,605 | 4,720 | 4,550 | 4,610 | 63,900 |
2017/12/06 | 4,695 | 4,800 | 4,550 | 4,555 | 83,300 |
2017/12/05 | 4,770 | 4,780 | 4,590 | 4,740 | 72,500 |
2017/12/04 | 4,800 | 5,070 | 4,800 | 4,830 | 91,700 |
2017/12/01 | 4,980 | 4,980 | 4,750 | 4,870 | 123,100 |
2017/11/30 | 5,070 | 5,140 | 4,930 | 4,985 | 89,400 |
2017/11/29 | 5,040 | 5,220 | 5,030 | 5,130 | 60,600 |
2017/11/28 | 4,970 | 5,120 | 4,840 | 5,060 | 55,100 |
2017/11/27 | 5,180 | 5,180 | 4,975 | 4,990 | 84,000 |
2017/11/24 | 5,150 | 5,250 | 5,110 | 5,180 | 57,300 |
2017/11/22 | 4,975 | 5,250 | 4,905 | 5,180 | 117,700 |
2017/11/21 | 4,920 | 5,000 | 4,845 | 4,935 | 49,000 |
2017/11/20 | 4,725 | 4,955 | 4,690 | 4,925 | 71,000 |
2017/11/17 | 4,870 | 4,885 | 4,635 | 4,770 | 118,900 |
2017/11/16 | 4,720 | 4,975 | 4,715 | 4,800 | 122,000 |
2017/11/15 | 4,805 | 5,070 | 4,740 | 4,805 | 149,500 |
2017/11/14 | 5,000 | 5,220 | 4,890 | 4,925 | 114,400 |
2017/11/13 | 5,060 | 5,060 | 4,925 | 5,020 | 61,300 |
2017/11/10 | 4,920 | 5,140 | 4,830 | 5,060 | 87,100 |
2017/11/09 | 5,100 | 5,220 | 4,855 | 4,980 | 147,200 |
2017/11/08 | 4,970 | 5,130 | 4,850 | 5,070 | 131,800 |
2017/11/07 | 4,495 | 5,020 | 4,465 | 4,915 | 180,800 |
2017/11/06 | 4,795 | 4,950 | 4,510 | 4,565 | 121,500 |
2017/11/02 | 4,545 | 4,810 | 4,425 | 4,695 | 124,300 |
2017/11/01 | 4,400 | 4,660 | 4,250 | 4,565 | 142,300 |
2017/10/31 | 4,415 | 4,445 | 4,225 | 4,360 | 143,400 |
2017/10/30 | 4,270 | 4,490 | 4,200 | 4,485 | 181,100 |
2017/10/27 | 4,095 | 4,245 | 4,045 | 4,200 | 173,100 |
2017/10/26 | 4,250 | 4,285 | 4,025 | 4,030 | 158,200 |
2017/10/25 | 4,065 | 4,350 | 3,960 | 4,305 | 188,200 |
2017/10/24 | 3,880 | 4,225 | 3,835 | 4,050 | 162,300 |
2017/10/23 | 3,880 | 3,945 | 3,785 | 3,910 | 82,500 |
2017/10/20 | 3,860 | 4,035 | 3,730 | 3,810 | 126,200 |
2017/10/19 | 3,910 | 4,100 | 3,855 | 3,910 | 137,200 |
2017/10/18 | 4,185 | 4,275 | 3,855 | 3,905 | 257,000 |
2017/10/17 | 3,815 | 4,095 | 3,710 | 4,095 | 294,300 |
2017/10/16 | 3,650 | 3,890 | 3,420 | 3,885 | 518,000 |
2017/10/13 | 3,330 | 3,330 | 3,280 | 3,330 | 142,400 |
2017/10/12 | 2,728 | 2,842 | 2,728 | 2,826 | 133,200 |
2017/10/11 | 2,702 | 2,733 | 2,675 | 2,704 | 81,300 |
2017/10/10 | 2,610 | 2,688 | 2,610 | 2,688 | 75,700 |
2017/10/06 | 2,583 | 2,642 | 2,565 | 2,609 | 40,400 |
2017/10/05 | 2,561 | 2,595 | 2,515 | 2,583 | 38,600 |
2017/10/04 | 2,593 | 2,598 | 2,553 | 2,584 | 34,400 |
2017/10/03 | 2,581 | 2,595 | 2,550 | 2,588 | 39,800 |
2017/10/02 | 2,548 | 2,590 | 2,533 | 2,577 | 54,300 |
2017/09/29 | 2,507 | 2,536 | 2,472 | 2,535 | 36,600 |
2017/09/28 | 2,486 | 2,519 | 2,462 | 2,506 | 25,300 |
2017/09/27 | 2,471 | 2,497 | 2,448 | 2,486 | 27,200 |
2017/09/26 | 2,420 | 2,448 | 2,409 | 2,448 | 21,700 |
2017/09/25 | 2,433 | 2,467 | 2,432 | 2,442 | 17,900 |
2017/09/22 | 2,467 | 2,478 | 2,380 | 2,421 | 39,800 |
2017/09/21 | 2,520 | 2,522 | 2,463 | 2,474 | 21,400 |
2017/09/20 | 2,530 | 2,535 | 2,465 | 2,491 | 28,600 |
2017/09/19 | 2,576 | 2,576 | 2,523 | 2,553 | 34,400 |
2017/09/15 | 2,488 | 2,557 | 2,446 | 2,552 | 40,300 |
2017/09/14 | 2,423 | 2,519 | 2,423 | 2,498 | 72,400 |
2017/09/13 | 2,447 | 2,450 | 2,420 | 2,434 | 22,000 |
2017/09/12 | 2,445 | 2,453 | 2,402 | 2,437 | 28,300 |
2017/09/11 | 2,335 | 2,390 | 2,335 | 2,389 | 11,200 |
2017/09/08 | 2,345 | 2,362 | 2,300 | 2,334 | 42,800 |
2017/09/07 | 2,384 | 2,402 | 2,348 | 2,349 | 27,600 |
2017/09/06 | 2,358 | 2,435 | 2,358 | 2,372 | 42,400 |
2017/09/05 | 2,480 | 2,480 | 2,337 | 2,423 | 63,900 |
2017/09/04 | 2,499 | 2,499 | 2,418 | 2,467 | 30,600 |
2017/09/01 | 2,447 | 2,499 | 2,440 | 2,492 | 23,600 |
2017/08/31 | 2,462 | 2,469 | 2,423 | 2,447 | 24,700 |
2017/08/30 | 2,495 | 2,495 | 2,413 | 2,450 | 51,500 |
2017/08/29 | 2,444 | 2,491 | 2,405 | 2,475 | 40,600 |
2017/08/28 | 2,469 | 2,469 | 2,418 | 2,456 | 23,200 |
2017/08/25 | 2,500 | 2,500 | 2,413 | 2,424 | 34,600 |
2017/08/24 | 2,439 | 2,568 | 2,439 | 2,464 | 84,200 |
2017/08/23 | 2,457 | 2,487 | 2,435 | 2,439 | 35,200 |
2017/08/22 | 2,512 | 2,520 | 2,452 | 2,457 | 36,100 |
2017/08/21 | 2,465 | 2,540 | 2,451 | 2,512 | 76,700 |
2017/08/18 | 2,527 | 2,539 | 2,468 | 2,477 | 56,600 |
2017/08/17 | 2,518 | 2,577 | 2,480 | 2,573 | 53,500 |
2017/08/16 | 2,510 | 2,583 | 2,504 | 2,515 | 78,100 |
2017/08/15 | 2,550 | 2,557 | 2,484 | 2,510 | 30,400 |
2017/08/14 | 2,488 | 2,576 | 2,469 | 2,550 | 55,400 |
2017/08/10 | 2,481 | 2,540 | 2,473 | 2,508 | 44,000 |
2017/08/09 | 2,503 | 2,526 | 2,437 | 2,505 | 32,200 |
2017/08/08 | 2,552 | 2,573 | 2,498 | 2,525 | 42,700 |
2017/08/07 | 2,505 | 2,569 | 2,473 | 2,553 | 52,300 |
2017/08/04 | 2,424 | 2,499 | 2,390 | 2,498 | 42,700 |
2017/08/03 | 2,495 | 2,495 | 2,408 | 2,439 | 55,700 |
2017/08/02 | 2,430 | 2,496 | 2,406 | 2,489 | 60,100 |
2017/08/01 | 2,480 | 2,480 | 2,356 | 2,397 | 101,500 |
2017/07/31 | 2,439 | 2,477 | 2,391 | 2,459 | 66,400 |
2017/07/28 | 2,529 | 2,553 | 2,406 | 2,430 | 74,700 |
2017/07/27 | 2,550 | 2,594 | 2,511 | 2,522 | 80,300 |
2017/07/26 | 2,620 | 2,641 | 2,517 | 2,532 | 96,100 |
2017/07/25 | 2,681 | 2,695 | 2,594 | 2,606 | 116,800 |
2017/07/24 | 2,553 | 2,740 | 2,551 | 2,718 | 138,300 |
2017/07/21 | 2,501 | 2,594 | 2,501 | 2,590 | 72,800 |
2017/07/20 | 2,606 | 2,680 | 2,509 | 2,510 | 166,900 |
2017/07/19 | 2,595 | 2,675 | 2,560 | 2,588 | 286,500 |
2017/07/18 | 2,390 | 2,575 | 2,345 | 2,529 | 485,900 |
2017/07/14 | 2,334 | 2,337 | 2,257 | 2,290 | 108,700 |
2017/07/13 | 2,247 | 2,323 | 2,223 | 2,307 | 60,800 |
2017/07/12 | 2,245 | 2,265 | 2,225 | 2,261 | 26,300 |
2017/07/11 | 2,222 | 2,246 | 2,206 | 2,238 | 30,300 |
2017/07/10 | 2,190 | 2,226 | 2,190 | 2,210 | 21,500 |
2017/07/07 | 2,215 | 2,216 | 2,188 | 2,196 | 37,700 |
2017/07/06 | 2,229 | 2,255 | 2,208 | 2,231 | 27,900 |
2017/07/05 | 2,208 | 2,251 | 2,204 | 2,251 | 30,800 |
2017/07/04 | 2,280 | 2,280 | 2,208 | 2,208 | 32,000 |
2017/07/03 | 2,278 | 2,280 | 2,243 | 2,257 | 22,900 |
2017/06/30 | 2,269 | 2,276 | 2,228 | 2,269 | 19,400 |
2017/06/29 | 2,231 | 2,280 | 2,215 | 2,280 | 25,800 |
2017/06/28 | 2,290 | 2,290 | 2,231 | 2,244 | 38,700 |
2017/06/27 | 2,294 | 2,296 | 2,256 | 2,272 | 47,100 |
2017/06/26 | 2,251 | 2,316 | 2,251 | 2,307 | 28,900 |
2017/06/23 | 2,331 | 2,331 | 2,248 | 2,269 | 60,900 |
2017/06/22 | 2,310 | 2,350 | 2,301 | 2,312 | 46,200 |
2017/06/21 | 2,350 | 2,354 | 2,311 | 2,316 | 48,200 |
2017/06/20 | 2,335 | 2,365 | 2,324 | 2,362 | 86,800 |
2017/06/19 | 2,337 | 2,344 | 2,312 | 2,331 | 62,200 |
2017/06/16 | 2,334 | 2,345 | 2,315 | 2,329 | 229,100 |
2017/06/15 | 2,593 | 2,593 | 2,403 | 2,405 | 138,700 |
2017/06/14 | 2,550 | 2,645 | 2,469 | 2,600 | 163,200 |
2017/06/13 | 2,473 | 2,520 | 2,431 | 2,483 | 179,700 |
2017/06/12 | 2,350 | 2,405 | 2,335 | 2,373 | 67,400 |
2017/06/09 | 2,290 | 2,329 | 2,287 | 2,294 | 59,000 |
2017/06/08 | 2,310 | 2,339 | 2,288 | 2,298 | 51,100 |
2017/06/07 | 2,277 | 2,355 | 2,276 | 2,321 | 56,500 |
2017/06/06 | 2,300 | 2,306 | 2,229 | 2,279 | 86,100 |
2017/06/05 | 2,387 | 2,396 | 2,305 | 2,322 | 36,000 |
2017/06/02 | 2,455 | 2,530 | 2,322 | 2,337 | 181,100 |
2017/06/01 | 2,350 | 2,470 | 2,326 | 2,440 | 124,800 |
2017/05/31 | 2,372 | 2,412 | 2,304 | 2,337 | 43,600 |
2017/05/30 | 2,230 | 2,415 | 2,229 | 2,341 | 129,200 |
2017/05/29 | 2,170 | 2,197 | 2,142 | 2,184 | 15,400 |
2017/05/26 | 2,243 | 2,243 | 2,166 | 2,169 | 22,500 |
2017/05/25 | 2,249 | 2,249 | 2,195 | 2,195 | 16,800 |
2017/05/24 | 2,199 | 2,219 | 2,177 | 2,201 | 13,800 |
2017/05/23 | 2,200 | 2,301 | 2,177 | 2,199 | 58,200 |
2017/05/22 | 2,123 | 2,213 | 2,107 | 2,163 | 41,500 |
2017/05/19 | 2,159 | 2,176 | 2,098 | 2,105 | 30,400 |
2017/05/18 | 2,070 | 2,181 | 2,070 | 2,163 | 37,600 |
2017/05/17 | 2,133 | 2,145 | 2,088 | 2,120 | 39,300 |
2017/05/16 | 2,171 | 2,176 | 2,064 | 2,160 | 64,900 |
2017/05/15 | 2,146 | 2,220 | 2,100 | 2,169 | 61,100 |
2017/05/12 | 2,229 | 2,232 | 2,145 | 2,146 | 42,100 |
2017/05/11 | 2,159 | 2,260 | 2,159 | 2,256 | 60,000 |
2017/05/10 | 2,277 | 2,312 | 2,181 | 2,187 | 62,800 |
2017/05/09 | 2,282 | 2,322 | 2,257 | 2,275 | 42,100 |
2017/05/08 | 2,332 | 2,343 | 2,250 | 2,319 | 49,900 |
2017/05/02 | 2,310 | 2,366 | 2,271 | 2,303 | 81,500 |
2017/05/01 | 2,543 | 2,548 | 2,244 | 2,251 | 193,400 |
2017/04/28 | 2,005 | 2,112 | 2,005 | 2,093 | 102,800 |
2017/04/27 | 1,948 | 2,009 | 1,940 | 2,003 | 75,500 |
2017/04/26 | 1,890 | 1,945 | 1,887 | 1,945 | 78,200 |
2017/04/25 | 1,840 | 1,885 | 1,840 | 1,883 | 57,000 |
2017/04/24 | 1,822 | 1,850 | 1,815 | 1,839 | 46,400 |
2017/04/21 | 1,819 | 1,835 | 1,788 | 1,822 | 59,400 |
2017/04/20 | 1,819 | 1,820 | 1,750 | 1,817 | 75,600 |
2017/04/19 | 1,661 | 1,800 | 1,660 | 1,800 | 113,700 |
2017/04/18 | 1,628 | 1,685 | 1,580 | 1,661 | 111,500 |
2017/04/17 | 1,555 | 1,575 | 1,452 | 1,508 | 128,700 |
2017/04/14 | 1,619 | 1,619 | 1,576 | 1,595 | 22,000 |
2017/04/13 | 1,549 | 1,610 | 1,530 | 1,605 | 28,900 |
2017/04/12 | 1,600 | 1,615 | 1,564 | 1,564 | 16,600 |
2017/04/11 | 1,583 | 1,656 | 1,583 | 1,620 | 21,700 |
2017/04/10 | 1,571 | 1,610 | 1,571 | 1,594 | 12,700 |
2017/04/07 | 1,579 | 1,619 | 1,552 | 1,582 | 34,600 |
2017/04/06 | 1,640 | 1,640 | 1,588 | 1,590 | 23,500 |
2017/04/05 | 1,675 | 1,728 | 1,626 | 1,655 | 20,400 |
2017/04/04 | 1,745 | 1,745 | 1,553 | 1,675 | 60,400 |
2017/04/03 | 1,729 | 1,741 | 1,721 | 1,730 | 33,800 |
2017/03/31 | 1,703 | 1,725 | 1,694 | 1,713 | 37,200 |
2017/03/30 | 1,687 | 1,707 | 1,662 | 1,683 | 19,100 |
2017/03/29 | 1,669 | 1,699 | 1,630 | 1,698 | 34,900 |
2017/03/28 | 1,665 | 1,668 | 1,648 | 1,667 | 27,800 |
2017/03/27 | 1,662 | 1,662 | 1,619 | 1,640 | 13,300 |
2017/03/24 | 1,645 | 1,668 | 1,637 | 1,663 | 18,500 |
2017/03/23 | 1,645 | 1,650 | 1,608 | 1,632 | 17,800 |
2017/03/22 | 1,661 | 1,661 | 1,618 | 1,624 | 18,700 |
2017/03/21 | 1,616 | 1,670 | 1,615 | 1,668 | 31,300 |
2017/03/17 | 1,635 | 1,636 | 1,613 | 1,616 | 17,200 |
2017/03/16 | 1,632 | 1,644 | 1,620 | 1,630 | 24,400 |
2017/03/15 | 1,628 | 1,649 | 1,625 | 1,634 | 20,800 |
2017/03/14 | 1,629 | 1,642 | 1,623 | 1,628 | 17,900 |
2017/03/13 | 1,665 | 1,666 | 1,629 | 1,634 | 36,800 |
2017/03/10 | 1,663 | 1,685 | 1,656 | 1,673 | 49,100 |
2017/03/09 | 1,649 | 1,655 | 1,629 | 1,636 | 22,300 |
2017/03/08 | 1,646 | 1,646 | 1,623 | 1,630 | 27,300 |
2017/03/07 | 1,611 | 1,672 | 1,611 | 1,650 | 52,300 |
2017/03/06 | 1,606 | 1,668 | 1,604 | 1,623 | 74,500 |
2017/03/03 | 1,605 | 1,615 | 1,587 | 1,601 | 52,000 |
2017/03/02 | 1,602 | 1,610 | 1,585 | 1,602 | 35,400 |
2017/03/01 | 1,625 | 1,625 | 1,562 | 1,587 | 102,000 |
2017/02/28 | 1,640 | 1,664 | 1,611 | 1,632 | 47,800 |
2017/02/27 | 1,630 | 1,675 | 1,630 | 1,642 | 82,100 |
2017/02/24 | 1,576 | 1,648 | 1,570 | 1,646 | 159,400 |
2017/02/23 | 1,687 | 1,690 | 1,630 | 1,642 | 139,700 |
2017/02/22 | 1,688 | 1,699 | 1,675 | 1,675 | 64,100 |
2017/02/21 | 1,681 | 1,730 | 1,681 | 1,685 | 80,800 |
2017/02/20 | 1,745 | 1,745 | 1,665 | 1,677 | 133,300 |
2017/02/17 | 1,719 | 1,797 | 1,710 | 1,763 | 67,900 |
2017/02/16 | 1,809 | 1,809 | 1,701 | 1,721 | 182,300 |
2017/02/15 | 1,880 | 1,899 | 1,802 | 1,805 | 118,600 |
2017/02/14 | 1,950 | 1,950 | 1,855 | 1,908 | 143,600 |
2017/02/13 | 1,821 | 1,900 | 1,820 | 1,900 | 195,500 |
2017/02/10 | 1,750 | 1,812 | 1,698 | 1,801 | 208,700 |
2017/02/09 | 1,702 | 1,770 | 1,600 | 1,647 | 180,300 |
2017/02/08 | 1,626 | 1,702 | 1,610 | 1,702 | 128,500 |
2017/02/07 | 1,598 | 1,620 | 1,584 | 1,602 | 58,300 |
2017/02/06 | 1,540 | 1,600 | 1,531 | 1,600 | 79,500 |
2017/02/03 | 1,550 | 1,553 | 1,512 | 1,528 | 36,100 |
2017/02/02 | 1,501 | 1,565 | 1,500 | 1,543 | 63,300 |
2017/02/01 | 1,530 | 1,531 | 1,485 | 1,511 | 79,100 |
2017/01/31 | 1,488 | 1,540 | 1,487 | 1,522 | 86,000 |
2017/01/30 | 1,451 | 1,486 | 1,447 | 1,485 | 49,700 |
2017/01/27 | 1,439 | 1,458 | 1,439 | 1,447 | 33,000 |
2017/01/26 | 1,440 | 1,450 | 1,420 | 1,439 | 36,100 |
2017/01/25 | 1,416 | 1,459 | 1,410 | 1,438 | 72,700 |
2017/01/24 | 1,397 | 1,420 | 1,385 | 1,416 | 28,300 |
2017/01/23 | 1,389 | 1,426 | 1,384 | 1,397 | 43,100 |
2017/01/20 | 1,388 | 1,399 | 1,387 | 1,396 | 10,800 |
2017/01/19 | 1,387 | 1,404 | 1,387 | 1,398 | 23,300 |
2017/01/18 | 1,397 | 1,398 | 1,340 | 1,386 | 52,300 |
2017/01/17 | 1,390 | 1,412 | 1,331 | 1,408 | 79,300 |
2017/01/16 | 1,384 | 1,430 | 1,324 | 1,382 | 205,400 |
2017/01/13 | 1,280 | 1,296 | 1,280 | 1,294 | 12,100 |
2017/01/12 | 1,320 | 1,320 | 1,273 | 1,293 | 32,000 |
2017/01/11 | 1,324 | 1,325 | 1,310 | 1,312 | 15,000 |
2017/01/10 | 1,300 | 1,328 | 1,299 | 1,323 | 31,900 |
2017/01/06 | 1,298 | 1,299 | 1,285 | 1,291 | 19,600 |
2017/01/05 | 1,299 | 1,303 | 1,295 | 1,300 | 23,700 |
2017/01/04 | 1,260 | 1,309 | 1,260 | 1,297 | 41,600 |