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 |
---|---|---|---|---|---|
2018/12/28 | 2,061 | 2,074 | 2,011 | 2,032 | 20,800 |
2018/12/27 | 2,051 | 2,110 | 2,041 | 2,092 | 27,400 |
2018/12/26 | 1,900 | 1,997 | 1,900 | 1,980 | 48,400 |
2018/12/25 | 1,781 | 1,888 | 1,770 | 1,805 | 101,200 |
2018/12/21 | 2,076 | 2,080 | 1,943 | 1,981 | 67,000 |
2018/12/20 | 2,181 | 2,190 | 2,056 | 2,100 | 36,900 |
2018/12/19 | 2,220 | 2,263 | 2,175 | 2,208 | 26,500 |
2018/12/18 | 2,288 | 2,300 | 2,214 | 2,220 | 24,700 |
2018/12/17 | 2,275 | 2,341 | 2,261 | 2,315 | 26,300 |
2018/12/14 | 2,290 | 2,318 | 2,252 | 2,307 | 26,500 |
2018/12/13 | 2,306 | 2,318 | 2,248 | 2,274 | 30,000 |
2018/12/12 | 2,330 | 2,360 | 2,293 | 2,306 | 36,900 |
2018/12/11 | 2,359 | 2,370 | 2,267 | 2,280 | 18,800 |
2018/12/10 | 2,390 | 2,390 | 2,339 | 2,357 | 22,900 |
2018/12/07 | 2,428 | 2,452 | 2,395 | 2,435 | 23,400 |
2018/12/06 | 2,434 | 2,435 | 2,379 | 2,428 | 19,800 |
2018/12/05 | 2,400 | 2,447 | 2,376 | 2,435 | 26,000 |
2018/12/04 | 2,479 | 2,515 | 2,435 | 2,439 | 14,700 |
2018/12/03 | 2,471 | 2,504 | 2,460 | 2,479 | 24,400 |
2018/11/30 | 2,476 | 2,482 | 2,449 | 2,466 | 14,700 |
2018/11/29 | 2,513 | 2,537 | 2,478 | 2,493 | 14,300 |
2018/11/28 | 2,467 | 2,511 | 2,467 | 2,495 | 14,400 |
2018/11/27 | 2,470 | 2,502 | 2,453 | 2,467 | 24,000 |
2018/11/26 | 2,477 | 2,497 | 2,459 | 2,459 | 21,900 |
2018/11/22 | 2,501 | 2,502 | 2,449 | 2,476 | 15,400 |
2018/11/21 | 2,468 | 2,553 | 2,468 | 2,533 | 18,900 |
2018/11/20 | 2,500 | 2,543 | 2,469 | 2,528 | 22,900 |
2018/11/19 | 2,462 | 2,567 | 2,455 | 2,516 | 39,800 |
2018/11/16 | 2,554 | 2,554 | 2,466 | 2,470 | 25,300 |
2018/11/15 | 2,537 | 2,583 | 2,496 | 2,554 | 23,200 |
2018/11/14 | 2,458 | 2,562 | 2,455 | 2,548 | 34,100 |
2018/11/13 | 2,476 | 2,556 | 2,473 | 2,508 | 32,000 |
2018/11/12 | 2,500 | 2,630 | 2,500 | 2,573 | 80,100 |
2018/11/09 | 2,406 | 2,515 | 2,406 | 2,504 | 39,100 |
2018/11/08 | 2,400 | 2,455 | 2,400 | 2,440 | 17,300 |
2018/11/07 | 2,336 | 2,390 | 2,336 | 2,387 | 32,200 |
2018/11/06 | 2,404 | 2,406 | 2,368 | 2,386 | 12,700 |
2018/11/05 | 2,357 | 2,460 | 2,345 | 2,419 | 25,300 |
2018/11/02 | 2,254 | 2,359 | 2,254 | 2,359 | 32,100 |
2018/11/01 | 2,246 | 2,273 | 2,207 | 2,252 | 25,600 |
2018/10/31 | 2,242 | 2,302 | 2,229 | 2,270 | 29,200 |
2018/10/30 | 2,086 | 2,236 | 2,080 | 2,230 | 62,200 |
2018/10/29 | 2,183 | 2,235 | 2,113 | 2,136 | 41,900 |
2018/10/26 | 2,360 | 2,364 | 2,166 | 2,194 | 100,600 |
2018/10/25 | 2,395 | 2,395 | 2,353 | 2,354 | 71,100 |
2018/10/24 | 2,478 | 2,500 | 2,460 | 2,493 | 26,000 |
2018/10/23 | 2,510 | 2,517 | 2,475 | 2,476 | 34,000 |
2018/10/22 | 2,520 | 2,551 | 2,503 | 2,539 | 13,600 |
2018/10/19 | 2,503 | 2,519 | 2,480 | 2,504 | 16,000 |
2018/10/18 | 2,524 | 2,593 | 2,501 | 2,523 | 44,500 |
2018/10/17 | 2,470 | 2,474 | 2,423 | 2,474 | 40,500 |
2018/10/16 | 2,462 | 2,488 | 2,447 | 2,458 | 35,100 |
2018/10/15 | 2,486 | 2,521 | 2,437 | 2,457 | 108,700 |
2018/10/12 | 2,492 | 2,635 | 2,490 | 2,629 | 36,300 |
2018/10/11 | 2,498 | 2,543 | 2,483 | 2,510 | 32,500 |
2018/10/10 | 2,570 | 2,614 | 2,562 | 2,567 | 14,300 |
2018/10/09 | 2,597 | 2,641 | 2,558 | 2,582 | 24,200 |
2018/10/05 | 2,600 | 2,615 | 2,575 | 2,578 | 16,500 |
2018/10/04 | 2,668 | 2,668 | 2,613 | 2,626 | 5,000 |
2018/10/03 | 2,678 | 2,678 | 2,618 | 2,618 | 14,900 |
2018/10/02 | 2,701 | 2,711 | 2,681 | 2,687 | 14,100 |
2018/10/01 | 2,716 | 2,730 | 2,697 | 2,701 | 18,000 |
2018/09/28 | 2,718 | 2,759 | 2,710 | 2,739 | 12,600 |
2018/09/27 | 2,750 | 2,785 | 2,706 | 2,707 | 24,200 |
2018/09/26 | 2,715 | 2,749 | 2,715 | 2,749 | 15,600 |
2018/09/25 | 2,664 | 2,717 | 2,650 | 2,716 | 30,300 |
2018/09/21 | 2,591 | 2,662 | 2,591 | 2,643 | 28,000 |
2018/09/20 | 2,589 | 2,618 | 2,574 | 2,607 | 16,800 |
2018/09/19 | 2,537 | 2,595 | 2,531 | 2,586 | 21,000 |
2018/09/18 | 2,514 | 2,548 | 2,510 | 2,536 | 16,400 |
2018/09/14 | 2,494 | 2,550 | 2,489 | 2,514 | 32,600 |
2018/09/13 | 2,520 | 2,548 | 2,482 | 2,494 | 49,600 |
2018/09/12 | 2,620 | 2,620 | 2,516 | 2,519 | 34,100 |
2018/09/11 | 2,621 | 2,667 | 2,614 | 2,625 | 21,000 |
2018/09/10 | 2,591 | 2,641 | 2,590 | 2,612 | 12,000 |
2018/09/07 | 2,550 | 2,659 | 2,532 | 2,614 | 31,300 |
2018/09/06 | 2,630 | 2,630 | 2,555 | 2,563 | 21,600 |
2018/09/05 | 2,655 | 2,702 | 2,652 | 2,652 | 10,600 |
2018/09/04 | 2,700 | 2,703 | 2,664 | 2,700 | 8,400 |
2018/09/03 | 2,745 | 2,774 | 2,656 | 2,657 | 19,100 |
2018/08/31 | 2,666 | 2,742 | 2,666 | 2,741 | 38,500 |
2018/08/30 | 2,650 | 2,710 | 2,650 | 2,703 | 20,800 |
2018/08/29 | 2,585 | 2,642 | 2,585 | 2,636 | 17,200 |
2018/08/28 | 2,705 | 2,705 | 2,577 | 2,585 | 34,900 |
2018/08/27 | 2,682 | 2,707 | 2,672 | 2,684 | 13,200 |
2018/08/24 | 2,655 | 2,699 | 2,652 | 2,698 | 18,400 |
2018/08/23 | 2,578 | 2,665 | 2,578 | 2,651 | 29,700 |
2018/08/22 | 2,546 | 2,582 | 2,525 | 2,571 | 21,500 |
2018/08/21 | 2,544 | 2,555 | 2,487 | 2,496 | 32,000 |
2018/08/20 | 2,500 | 2,560 | 2,500 | 2,551 | 18,500 |
2018/08/17 | 2,554 | 2,570 | 2,489 | 2,494 | 74,700 |
2018/08/16 | 2,600 | 2,645 | 2,554 | 2,556 | 34,700 |
2018/08/15 | 2,610 | 2,658 | 2,608 | 2,629 | 33,000 |
2018/08/14 | 2,586 | 2,619 | 2,561 | 2,609 | 75,400 |
2018/08/13 | 2,676 | 2,681 | 2,576 | 2,579 | 73,900 |
2018/08/10 | 2,704 | 2,751 | 2,690 | 2,721 | 34,100 |
2018/08/09 | 2,703 | 2,710 | 2,651 | 2,654 | 27,900 |
2018/08/08 | 2,655 | 2,731 | 2,655 | 2,703 | 21,400 |
2018/08/07 | 2,680 | 2,691 | 2,641 | 2,684 | 24,300 |
2018/08/06 | 2,766 | 2,767 | 2,692 | 2,712 | 28,500 |
2018/08/03 | 2,856 | 2,876 | 2,782 | 2,787 | 28,300 |
2018/08/02 | 2,897 | 2,938 | 2,856 | 2,856 | 18,100 |
2018/08/01 | 2,984 | 2,984 | 2,877 | 2,894 | 34,700 |
2018/07/31 | 2,910 | 2,997 | 2,902 | 2,975 | 51,000 |
2018/07/30 | 2,979 | 2,985 | 2,886 | 2,908 | 53,200 |
2018/07/27 | 2,972 | 3,025 | 2,931 | 3,010 | 45,400 |
2018/07/26 | 3,020 | 3,035 | 2,977 | 3,000 | 53,900 |
2018/07/25 | 3,080 | 3,105 | 3,005 | 3,045 | 55,400 |
2018/07/24 | 3,100 | 3,120 | 3,030 | 3,080 | 60,900 |
2018/07/23 | 3,040 | 3,130 | 3,010 | 3,115 | 72,600 |
2018/07/20 | 3,005 | 3,155 | 2,985 | 3,075 | 201,700 |
2018/07/19 | 2,923 | 3,025 | 2,884 | 3,010 | 156,800 |
2018/07/18 | 2,950 | 2,966 | 2,872 | 2,923 | 68,500 |
2018/07/17 | 2,783 | 2,990 | 2,760 | 2,950 | 174,200 |
2018/07/13 | 2,624 | 2,812 | 2,621 | 2,812 | 101,500 |
2018/07/12 | 2,628 | 2,699 | 2,614 | 2,686 | 55,700 |
2018/07/11 | 2,710 | 2,737 | 2,649 | 2,649 | 59,700 |
2018/07/10 | 2,767 | 2,810 | 2,755 | 2,769 | 54,000 |
2018/07/09 | 2,702 | 2,768 | 2,702 | 2,748 | 39,500 |
2018/07/06 | 2,631 | 2,738 | 2,631 | 2,720 | 50,200 |
2018/07/05 | 2,630 | 2,655 | 2,577 | 2,589 | 45,000 |
2018/07/04 | 2,607 | 2,699 | 2,603 | 2,641 | 36,100 |
2018/07/03 | 2,709 | 2,746 | 2,618 | 2,630 | 52,500 |
2018/07/02 | 2,856 | 2,856 | 2,710 | 2,711 | 34,900 |
2018/06/29 | 2,744 | 2,857 | 2,720 | 2,821 | 50,600 |
2018/06/28 | 2,700 | 2,743 | 2,657 | 2,743 | 33,600 |
2018/06/27 | 2,665 | 2,743 | 2,628 | 2,729 | 48,200 |
2018/06/26 | 2,711 | 2,718 | 2,625 | 2,664 | 77,100 |
2018/06/25 | 2,850 | 2,877 | 2,730 | 2,749 | 59,100 |
2018/06/22 | 2,800 | 2,815 | 2,770 | 2,797 | 41,100 |
2018/06/21 | 2,850 | 2,850 | 2,785 | 2,827 | 28,700 |
2018/06/20 | 2,805 | 2,852 | 2,753 | 2,852 | 62,700 |
2018/06/19 | 2,862 | 2,862 | 2,801 | 2,819 | 66,500 |
2018/06/18 | 2,949 | 2,949 | 2,855 | 2,872 | 61,200 |
2018/06/15 | 3,100 | 3,120 | 2,940 | 2,952 | 148,400 |
2018/06/14 | 3,045 | 3,225 | 3,040 | 3,130 | 158,800 |
2018/06/13 | 2,963 | 3,055 | 2,947 | 2,997 | 76,200 |
2018/06/12 | 2,883 | 2,939 | 2,852 | 2,921 | 44,400 |
2018/06/11 | 2,885 | 2,896 | 2,829 | 2,877 | 31,400 |
2018/06/08 | 2,860 | 2,867 | 2,822 | 2,866 | 39,800 |
2018/06/07 | 2,876 | 2,889 | 2,845 | 2,881 | 40,700 |
2018/06/06 | 2,921 | 2,925 | 2,846 | 2,847 | 74,200 |
2018/06/05 | 2,970 | 2,990 | 2,911 | 2,951 | 30,700 |
2018/06/04 | 2,911 | 2,995 | 2,911 | 2,942 | 37,300 |
2018/06/01 | 2,874 | 2,916 | 2,865 | 2,898 | 34,500 |
2018/05/31 | 2,900 | 2,940 | 2,881 | 2,908 | 33,300 |
2018/05/30 | 2,980 | 2,980 | 2,835 | 2,873 | 133,600 |
2018/05/29 | 2,950 | 3,085 | 2,948 | 3,030 | 118,300 |
2018/05/28 | 2,924 | 2,966 | 2,868 | 2,900 | 68,100 |
2018/05/25 | 2,971 | 3,005 | 2,903 | 2,912 | 47,800 |
2018/05/24 | 3,000 | 3,035 | 2,967 | 2,990 | 44,500 |
2018/05/23 | 2,988 | 3,015 | 2,925 | 3,000 | 54,400 |
2018/05/22 | 3,050 | 3,050 | 2,970 | 2,988 | 58,500 |
2018/05/21 | 3,025 | 3,030 | 2,985 | 3,000 | 33,300 |
2018/05/18 | 2,995 | 3,060 | 2,968 | 2,978 | 59,500 |
2018/05/17 | 2,959 | 3,040 | 2,934 | 3,000 | 61,000 |
2018/05/16 | 2,977 | 3,045 | 2,901 | 2,927 | 88,700 |
2018/05/15 | 2,903 | 2,990 | 2,863 | 2,987 | 69,000 |
2018/05/14 | 2,840 | 2,954 | 2,840 | 2,899 | 65,500 |
2018/05/11 | 2,832 | 2,857 | 2,773 | 2,817 | 66,600 |
2018/05/10 | 2,899 | 2,923 | 2,848 | 2,858 | 65,100 |
2018/05/09 | 2,852 | 2,987 | 2,847 | 2,901 | 122,600 |
2018/05/08 | 2,832 | 2,850 | 2,790 | 2,838 | 53,300 |
2018/05/07 | 2,750 | 2,850 | 2,750 | 2,850 | 70,600 |
2018/05/02 | 2,730 | 2,764 | 2,692 | 2,742 | 67,500 |
2018/05/01 | 2,733 | 2,777 | 2,700 | 2,748 | 81,900 |
2018/04/27 | 2,747 | 2,789 | 2,730 | 2,738 | 56,400 |
2018/04/26 | 2,780 | 2,818 | 2,738 | 2,747 | 88,000 |
2018/04/25 | 2,815 | 2,827 | 2,771 | 2,791 | 79,300 |
2018/04/24 | 2,866 | 2,883 | 2,797 | 2,823 | 95,800 |
2018/04/23 | 2,900 | 2,940 | 2,880 | 2,916 | 62,000 |
2018/04/20 | 2,900 | 2,902 | 2,815 | 2,888 | 69,600 |
2018/04/19 | 2,885 | 2,959 | 2,885 | 2,930 | 136,500 |
2018/04/18 | 2,765 | 2,878 | 2,753 | 2,850 | 120,800 |
2018/04/17 | 2,898 | 2,920 | 2,730 | 2,743 | 219,400 |
2018/04/16 | 3,155 | 3,175 | 2,831 | 2,869 | 360,800 |
2018/04/13 | 3,525 | 3,540 | 3,370 | 3,420 | 68,300 |
2018/04/12 | 3,540 | 3,580 | 3,475 | 3,530 | 50,700 |
2018/04/11 | 3,705 | 3,725 | 3,535 | 3,550 | 68,900 |
2018/04/10 | 3,745 | 3,765 | 3,685 | 3,715 | 36,200 |
2018/04/09 | 3,865 | 3,910 | 3,760 | 3,775 | 49,600 |
2018/04/06 | 3,795 | 3,965 | 3,775 | 3,915 | 81,500 |
2018/04/05 | 3,810 | 3,835 | 3,765 | 3,770 | 44,900 |
2018/04/04 | 3,700 | 3,770 | 3,655 | 3,760 | 43,900 |
2018/04/03 | 3,590 | 3,715 | 3,550 | 3,700 | 36,400 |
2018/04/02 | 3,550 | 3,735 | 3,535 | 3,670 | 58,300 |
2018/03/30 | 3,495 | 3,600 | 3,485 | 3,550 | 24,100 |
2018/03/29 | 3,450 | 3,475 | 3,405 | 3,465 | 21,000 |
2018/03/28 | 3,385 | 3,480 | 3,365 | 3,445 | 32,500 |
2018/03/27 | 3,390 | 3,430 | 3,360 | 3,385 | 43,000 |
2018/03/26 | 3,265 | 3,340 | 3,115 | 3,320 | 85,100 |
2018/03/23 | 3,450 | 3,520 | 3,325 | 3,350 | 80,500 |
2018/03/22 | 3,550 | 3,610 | 3,510 | 3,575 | 44,600 |
2018/03/20 | 3,430 | 3,530 | 3,375 | 3,500 | 44,200 |
2018/03/19 | 3,500 | 3,500 | 3,395 | 3,470 | 51,100 |
2018/03/16 | 3,520 | 3,585 | 3,510 | 3,515 | 32,000 |
2018/03/15 | 3,630 | 3,630 | 3,505 | 3,515 | 41,200 |
2018/03/14 | 3,605 | 3,610 | 3,570 | 3,600 | 20,400 |
2018/03/13 | 3,520 | 3,650 | 3,520 | 3,630 | 60,400 |
2018/03/12 | 3,850 | 3,865 | 3,470 | 3,525 | 196,700 |
2018/03/09 | 3,995 | 3,995 | 3,835 | 3,850 | 80,300 |
2018/03/08 | 3,980 | 4,035 | 3,875 | 3,915 | 100,400 |
2018/03/07 | 3,820 | 3,935 | 3,790 | 3,915 | 87,200 |
2018/03/06 | 3,750 | 3,910 | 3,735 | 3,855 | 104,200 |
2018/03/05 | 3,695 | 3,755 | 3,600 | 3,655 | 108,000 |
2018/03/02 | 3,610 | 3,720 | 3,585 | 3,705 | 76,300 |
2018/03/01 | 3,690 | 3,730 | 3,630 | 3,710 | 62,700 |
2018/02/28 | 3,655 | 3,750 | 3,655 | 3,680 | 48,800 |
2018/02/27 | 3,690 | 3,740 | 3,630 | 3,690 | 57,200 |
2018/02/26 | 3,650 | 3,710 | 3,605 | 3,650 | 103,900 |
2018/02/23 | 3,780 | 3,780 | 3,640 | 3,665 | 152,700 |
2018/02/22 | 3,735 | 3,825 | 3,660 | 3,740 | 133,700 |
2018/02/21 | 3,590 | 3,765 | 3,555 | 3,745 | 107,100 |
2018/02/20 | 3,585 | 3,590 | 3,500 | 3,580 | 53,800 |
2018/02/19 | 3,585 | 3,610 | 3,525 | 3,585 | 53,600 |
2018/02/16 | 3,475 | 3,560 | 3,435 | 3,520 | 78,800 |
2018/02/15 | 3,355 | 3,510 | 3,355 | 3,480 | 72,800 |
2018/02/14 | 3,350 | 3,470 | 3,250 | 3,320 | 143,400 |
2018/02/13 | 3,525 | 3,540 | 3,400 | 3,400 | 159,300 |
2018/02/09 | 3,440 | 3,535 | 3,350 | 3,535 | 134,900 |
2018/02/08 | 3,575 | 3,690 | 3,565 | 3,625 | 103,400 |
2018/02/07 | 3,815 | 3,840 | 3,535 | 3,560 | 127,600 |
2018/02/06 | 3,500 | 3,725 | 3,210 | 3,535 | 307,000 |
2018/02/05 | 3,900 | 3,990 | 3,850 | 3,890 | 176,700 |
2018/02/02 | 4,080 | 4,170 | 4,010 | 4,055 | 137,600 |
2018/02/01 | 4,125 | 4,200 | 4,055 | 4,080 | 162,300 |
2018/01/31 | 4,110 | 4,170 | 4,080 | 4,080 | 141,800 |
2018/01/30 | 4,350 | 4,350 | 4,140 | 4,190 | 157,400 |
2018/01/29 | 4,315 | 4,470 | 4,260 | 4,350 | 201,400 |
2018/01/26 | 4,285 | 4,290 | 4,230 | 4,250 | 62,900 |
2018/01/25 | 4,260 | 4,305 | 4,185 | 4,245 | 89,600 |
2018/01/24 | 4,300 | 4,370 | 4,205 | 4,245 | 211,200 |
2018/01/23 | 4,300 | 4,475 | 4,270 | 4,340 | 275,300 |
2018/01/22 | 4,295 | 4,335 | 4,125 | 4,265 | 198,700 |
2018/01/19 | 4,150 | 4,240 | 4,125 | 4,225 | 145,600 |
2018/01/18 | 4,380 | 4,380 | 4,070 | 4,080 | 316,600 |
2018/01/17 | 4,370 | 4,410 | 4,100 | 4,125 | 268,800 |
2018/01/16 | 4,525 | 4,565 | 4,315 | 4,375 | 251,100 |
2018/01/15 | 4,890 | 4,985 | 4,460 | 4,460 | 557,300 |
2018/01/12 | 5,500 | 5,630 | 5,420 | 5,460 | 99,400 |
2018/01/11 | 5,650 | 5,660 | 5,380 | 5,400 | 91,900 |
2018/01/10 | 5,390 | 5,670 | 5,380 | 5,600 | 87,900 |
2018/01/09 | 5,500 | 5,560 | 5,250 | 5,370 | 103,600 |
2018/01/05 | 5,000 | 5,500 | 4,935 | 5,420 | 172,500 |
2018/01/04 | 4,850 | 4,975 | 4,800 | 4,965 | 66,200 |