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 |
---|---|---|---|---|---|
2019/12/30 | 1,574 | 1,588 | 1,566 | 1,580 | 65,300 |
2019/12/27 | 1,560 | 1,583 | 1,553 | 1,563 | 42,600 |
2019/12/26 | 1,556 | 1,562 | 1,539 | 1,548 | 43,500 |
2019/12/25 | 1,568 | 1,572 | 1,557 | 1,557 | 21,700 |
2019/12/24 | 1,560 | 1,569 | 1,553 | 1,568 | 42,700 |
2019/12/23 | 1,556 | 1,570 | 1,545 | 1,561 | 51,000 |
2019/12/20 | 1,529 | 1,558 | 1,521 | 1,547 | 65,100 |
2019/12/19 | 1,509 | 1,534 | 1,506 | 1,522 | 48,100 |
2019/12/18 | 1,483 | 1,512 | 1,478 | 1,507 | 67,900 |
2019/12/17 | 1,481 | 1,495 | 1,476 | 1,491 | 45,100 |
2019/12/16 | 1,480 | 1,492 | 1,473 | 1,481 | 50,000 |
2019/12/13 | 1,496 | 1,496 | 1,463 | 1,478 | 97,400 |
2019/12/12 | 1,538 | 1,538 | 1,490 | 1,494 | 107,200 |
2019/12/11 | 1,550 | 1,550 | 1,511 | 1,518 | 65,400 |
2019/12/10 | 1,539 | 1,564 | 1,526 | 1,549 | 54,900 |
2019/12/09 | 1,565 | 1,565 | 1,525 | 1,531 | 61,700 |
2019/12/06 | 1,531 | 1,544 | 1,517 | 1,538 | 36,900 |
2019/12/05 | 1,550 | 1,550 | 1,523 | 1,533 | 44,000 |
2019/12/04 | 1,560 | 1,560 | 1,527 | 1,540 | 55,500 |
2019/12/03 | 1,552 | 1,577 | 1,534 | 1,573 | 69,300 |
2019/12/02 | 1,560 | 1,572 | 1,547 | 1,567 | 61,200 |
2019/11/29 | 1,555 | 1,574 | 1,535 | 1,539 | 55,500 |
2019/11/28 | 1,580 | 1,592 | 1,530 | 1,546 | 117,100 |
2019/11/27 | 1,509 | 1,608 | 1,509 | 1,604 | 239,900 |
2019/11/26 | 1,500 | 1,500 | 1,470 | 1,486 | 94,800 |
2019/11/25 | 1,498 | 1,525 | 1,493 | 1,495 | 104,900 |
2019/11/22 | 1,455 | 1,508 | 1,448 | 1,483 | 81,100 |
2019/11/21 | 1,464 | 1,490 | 1,441 | 1,450 | 135,100 |
2019/11/20 | 1,430 | 1,478 | 1,427 | 1,470 | 139,700 |
2019/11/19 | 1,428 | 1,440 | 1,416 | 1,430 | 67,100 |
2019/11/18 | 1,458 | 1,460 | 1,425 | 1,440 | 79,400 |
2019/11/15 | 1,450 | 1,477 | 1,449 | 1,453 | 50,700 |
2019/11/14 | 1,481 | 1,491 | 1,442 | 1,447 | 73,200 |
2019/11/13 | 1,515 | 1,515 | 1,466 | 1,497 | 99,500 |
2019/11/12 | 1,484 | 1,511 | 1,477 | 1,506 | 38,300 |
2019/11/11 | 1,475 | 1,509 | 1,472 | 1,485 | 76,300 |
2019/11/08 | 1,529 | 1,529 | 1,471 | 1,485 | 122,900 |
2019/11/07 | 1,561 | 1,569 | 1,513 | 1,519 | 92,700 |
2019/11/06 | 1,587 | 1,587 | 1,566 | 1,567 | 37,400 |
2019/11/05 | 1,591 | 1,605 | 1,579 | 1,587 | 47,500 |
2019/11/01 | 1,585 | 1,595 | 1,566 | 1,579 | 49,500 |
2019/10/31 | 1,588 | 1,608 | 1,565 | 1,608 | 83,400 |
2019/10/30 | 1,572 | 1,577 | 1,532 | 1,577 | 146,300 |
2019/10/29 | 1,577 | 1,613 | 1,558 | 1,566 | 99,100 |
2019/10/28 | 1,628 | 1,628 | 1,560 | 1,577 | 119,000 |
2019/10/25 | 1,650 | 1,667 | 1,596 | 1,609 | 136,000 |
2019/10/24 | 1,619 | 1,622 | 1,557 | 1,610 | 130,700 |
2019/10/23 | 1,620 | 1,647 | 1,594 | 1,619 | 83,100 |
2019/10/21 | 1,669 | 1,669 | 1,605 | 1,617 | 95,500 |
2019/10/18 | 1,799 | 1,799 | 1,653 | 1,683 | 177,700 |
2019/10/17 | 1,767 | 1,860 | 1,742 | 1,785 | 221,500 |
2019/10/16 | 1,650 | 1,745 | 1,640 | 1,702 | 353,100 |
2019/10/15 | 1,524 | 1,557 | 1,504 | 1,540 | 95,100 |
2019/10/11 | 1,517 | 1,523 | 1,482 | 1,515 | 76,900 |
2019/10/10 | 1,522 | 1,528 | 1,496 | 1,517 | 31,800 |
2019/10/09 | 1,495 | 1,535 | 1,495 | 1,522 | 30,100 |
2019/10/08 | 1,509 | 1,527 | 1,495 | 1,512 | 33,500 |
2019/10/07 | 1,540 | 1,540 | 1,499 | 1,506 | 30,900 |
2019/10/04 | 1,513 | 1,540 | 1,493 | 1,539 | 36,200 |
2019/10/03 | 1,483 | 1,522 | 1,468 | 1,520 | 54,600 |
2019/10/02 | 1,503 | 1,517 | 1,499 | 1,504 | 33,600 |
2019/10/01 | 1,529 | 1,539 | 1,512 | 1,521 | 29,400 |
2019/09/30 | 1,520 | 1,520 | 1,490 | 1,512 | 30,000 |
2019/09/27 | 1,500 | 1,530 | 1,482 | 1,530 | 53,800 |
2019/09/26 | 1,511 | 1,545 | 1,491 | 1,503 | 45,900 |
2019/09/25 | 1,502 | 1,526 | 1,487 | 1,511 | 52,700 |
2019/09/24 | 1,502 | 1,550 | 1,502 | 1,517 | 68,100 |
2019/09/20 | 1,492 | 1,502 | 1,483 | 1,493 | 35,900 |
2019/09/19 | 1,478 | 1,505 | 1,476 | 1,500 | 56,200 |
2019/09/18 | 1,491 | 1,510 | 1,456 | 1,464 | 55,200 |
2019/09/17 | 1,470 | 1,516 | 1,458 | 1,507 | 53,300 |
2019/09/13 | 1,463 | 1,484 | 1,449 | 1,467 | 53,500 |
2019/09/12 | 1,447 | 1,485 | 1,444 | 1,468 | 51,800 |
2019/09/11 | 1,452 | 1,489 | 1,439 | 1,452 | 43,400 |
2019/09/10 | 1,459 | 1,462 | 1,424 | 1,449 | 54,200 |
2019/09/09 | 1,462 | 1,464 | 1,436 | 1,453 | 40,700 |
2019/09/06 | 1,467 | 1,496 | 1,463 | 1,468 | 28,000 |
2019/09/05 | 1,487 | 1,508 | 1,471 | 1,472 | 40,900 |
2019/09/04 | 1,493 | 1,512 | 1,481 | 1,483 | 22,600 |
2019/09/03 | 1,509 | 1,509 | 1,477 | 1,502 | 24,200 |
2019/09/02 | 1,468 | 1,542 | 1,468 | 1,516 | 64,600 |
2019/08/30 | 1,527 | 1,577 | 1,487 | 1,487 | 88,800 |
2019/08/29 | 1,469 | 1,517 | 1,429 | 1,513 | 55,400 |
2019/08/29 | 1 -> 2.00 分割 | ||||
2019/08/28 | 2,989 | 3,010 | 2,944 | 2,979 | 17,800 |
2019/08/27 | 2,879 | 3,015 | 2,879 | 2,992 | 26,900 |
2019/08/26 | 2,849 | 2,878 | 2,835 | 2,878 | 16,200 |
2019/08/23 | 2,830 | 2,914 | 2,808 | 2,904 | 27,600 |
2019/08/22 | 2,873 | 2,880 | 2,777 | 2,843 | 35,800 |
2019/08/21 | 2,879 | 2,901 | 2,846 | 2,863 | 19,500 |
2019/08/20 | 2,905 | 2,905 | 2,830 | 2,875 | 46,100 |
2019/08/19 | 2,983 | 2,983 | 2,905 | 2,922 | 35,500 |
2019/08/16 | 2,967 | 3,050 | 2,943 | 2,964 | 28,000 |
2019/08/15 | 2,959 | 3,015 | 2,933 | 2,950 | 47,700 |
2019/08/14 | 3,045 | 3,055 | 2,976 | 3,055 | 45,200 |
2019/08/13 | 3,050 | 3,060 | 3,000 | 3,015 | 37,300 |
2019/08/09 | 3,195 | 3,195 | 3,010 | 3,105 | 62,000 |
2019/08/08 | 3,115 | 3,305 | 3,110 | 3,190 | 61,400 |
2019/08/07 | 3,020 | 3,135 | 2,960 | 3,105 | 114,800 |
2019/08/06 | 2,821 | 2,946 | 2,785 | 2,919 | 61,200 |
2019/08/05 | 2,990 | 3,030 | 2,830 | 2,916 | 58,800 |
2019/08/02 | 3,025 | 3,040 | 2,981 | 3,015 | 31,300 |
2019/08/01 | 3,030 | 3,045 | 2,982 | 3,045 | 33,200 |
2019/07/31 | 3,025 | 3,050 | 2,978 | 3,035 | 33,400 |
2019/07/30 | 2,976 | 3,030 | 2,927 | 3,025 | 48,900 |
2019/07/29 | 2,988 | 3,050 | 2,935 | 2,978 | 56,800 |
2019/07/26 | 2,980 | 3,050 | 2,931 | 2,978 | 53,000 |
2019/07/25 | 2,880 | 2,989 | 2,841 | 2,975 | 48,900 |
2019/07/24 | 2,787 | 2,890 | 2,725 | 2,881 | 60,200 |
2019/07/23 | 2,777 | 2,788 | 2,703 | 2,779 | 59,800 |
2019/07/22 | 2,730 | 2,788 | 2,690 | 2,783 | 31,600 |
2019/07/19 | 2,740 | 2,784 | 2,668 | 2,746 | 69,100 |
2019/07/18 | 2,680 | 2,762 | 2,661 | 2,754 | 119,100 |
2019/07/17 | 2,510 | 2,690 | 2,455 | 2,678 | 80,600 |
2019/07/16 | 2,385 | 2,545 | 2,383 | 2,510 | 75,500 |
2019/07/12 | 2,400 | 2,456 | 2,310 | 2,338 | 77,900 |
2019/07/11 | 2,219 | 2,260 | 2,203 | 2,247 | 20,200 |
2019/07/10 | 2,191 | 2,241 | 2,171 | 2,191 | 17,200 |
2019/07/09 | 2,206 | 2,242 | 2,196 | 2,196 | 9,800 |
2019/07/08 | 2,267 | 2,267 | 2,201 | 2,234 | 23,400 |
2019/07/05 | 2,287 | 2,300 | 2,232 | 2,261 | 17,500 |
2019/07/04 | 2,254 | 2,344 | 2,217 | 2,309 | 23,800 |
2019/07/03 | 2,232 | 2,266 | 2,190 | 2,254 | 28,600 |
2019/07/02 | 2,170 | 2,255 | 2,136 | 2,225 | 39,700 |
2019/07/01 | 2,138 | 2,177 | 2,113 | 2,172 | 19,700 |
2019/06/28 | 2,132 | 2,162 | 2,121 | 2,135 | 17,900 |
2019/06/27 | 2,113 | 2,152 | 2,113 | 2,147 | 6,400 |
2019/06/26 | 2,135 | 2,179 | 2,114 | 2,163 | 13,500 |
2019/06/25 | 2,133 | 2,178 | 2,133 | 2,168 | 10,000 |
2019/06/24 | 2,140 | 2,145 | 2,101 | 2,143 | 8,400 |
2019/06/21 | 2,127 | 2,151 | 2,070 | 2,122 | 25,300 |
2019/06/20 | 2,084 | 2,132 | 2,065 | 2,122 | 7,900 |
2019/06/19 | 2,053 | 2,085 | 2,052 | 2,084 | 5,200 |
2019/06/18 | 2,071 | 2,071 | 2,010 | 2,049 | 12,100 |
2019/06/17 | 2,058 | 2,118 | 2,057 | 2,081 | 10,900 |
2019/06/14 | 2,090 | 2,115 | 2,053 | 2,065 | 21,400 |
2019/06/13 | 2,132 | 2,177 | 2,075 | 2,078 | 26,000 |
2019/06/12 | 2,142 | 2,192 | 2,142 | 2,156 | 29,700 |
2019/06/11 | 2,059 | 2,148 | 2,059 | 2,142 | 27,400 |
2019/06/10 | 2,130 | 2,140 | 2,054 | 2,054 | 14,700 |
2019/06/07 | 1,998 | 2,162 | 1,982 | 2,123 | 72,400 |
2019/06/06 | 1,954 | 1,991 | 1,938 | 1,976 | 17,500 |
2019/06/05 | 1,927 | 1,938 | 1,905 | 1,938 | 12,700 |
2019/06/04 | 1,900 | 1,940 | 1,894 | 1,923 | 19,600 |
2019/06/03 | 1,928 | 1,928 | 1,861 | 1,875 | 29,000 |
2019/05/31 | 1,979 | 1,979 | 1,903 | 1,903 | 18,300 |
2019/05/30 | 1,983 | 2,009 | 1,961 | 1,979 | 16,500 |
2019/05/29 | 2,040 | 2,040 | 1,987 | 1,994 | 11,400 |
2019/05/28 | 2,001 | 2,033 | 1,963 | 2,015 | 22,500 |
2019/05/27 | 2,110 | 2,110 | 1,997 | 1,997 | 45,300 |
2019/05/24 | 2,113 | 2,120 | 2,081 | 2,108 | 24,200 |
2019/05/23 | 2,047 | 2,130 | 2,036 | 2,100 | 68,700 |
2019/05/22 | 2,055 | 2,055 | 1,991 | 2,000 | 21,800 |
2019/05/21 | 2,000 | 2,051 | 1,990 | 2,039 | 25,600 |
2019/05/20 | 1,943 | 1,989 | 1,937 | 1,986 | 31,900 |
2019/05/17 | 1,928 | 1,944 | 1,883 | 1,903 | 14,600 |
2019/05/16 | 1,958 | 1,966 | 1,904 | 1,915 | 24,400 |
2019/05/15 | 1,936 | 1,956 | 1,911 | 1,946 | 24,600 |
2019/05/14 | 1,922 | 1,943 | 1,882 | 1,936 | 11,200 |
2019/05/13 | 1,924 | 1,963 | 1,907 | 1,951 | 24,200 |
2019/05/10 | 1,891 | 1,918 | 1,891 | 1,905 | 12,100 |
2019/05/09 | 1,970 | 1,970 | 1,875 | 1,887 | 20,900 |
2019/05/08 | 1,923 | 1,982 | 1,909 | 1,975 | 29,700 |
2019/05/07 | 1,871 | 1,927 | 1,871 | 1,926 | 21,300 |
2019/04/26 | 1,882 | 1,903 | 1,860 | 1,865 | 21,100 |
2019/04/25 | 1,892 | 1,929 | 1,870 | 1,922 | 18,800 |
2019/04/24 | 1,918 | 1,922 | 1,888 | 1,891 | 10,200 |
2019/04/23 | 1,946 | 1,946 | 1,905 | 1,907 | 20,200 |
2019/04/22 | 1,883 | 1,965 | 1,882 | 1,954 | 57,300 |
2019/04/19 | 1,838 | 1,863 | 1,824 | 1,829 | 9,800 |
2019/04/18 | 1,915 | 1,917 | 1,831 | 1,837 | 18,300 |
2019/04/17 | 1,882 | 1,899 | 1,860 | 1,894 | 19,800 |
2019/04/16 | 1,842 | 1,899 | 1,842 | 1,882 | 29,800 |
2019/04/15 | 1,899 | 1,911 | 1,825 | 1,831 | 42,000 |
2019/04/12 | 1,851 | 1,851 | 1,827 | 1,829 | 7,600 |
2019/04/11 | 1,863 | 1,863 | 1,824 | 1,840 | 15,500 |
2019/04/10 | 1,880 | 1,880 | 1,860 | 1,863 | 4,400 |
2019/04/09 | 1,910 | 1,910 | 1,864 | 1,880 | 10,400 |
2019/04/08 | 1,868 | 1,910 | 1,868 | 1,905 | 18,200 |
2019/04/05 | 1,850 | 1,867 | 1,845 | 1,859 | 8,200 |
2019/04/04 | 1,840 | 1,862 | 1,835 | 1,841 | 6,100 |
2019/04/03 | 1,838 | 1,856 | 1,820 | 1,831 | 13,500 |
2019/04/02 | 1,853 | 1,856 | 1,812 | 1,815 | 19,200 |
2019/04/01 | 1,818 | 1,887 | 1,818 | 1,853 | 29,300 |
2019/03/29 | 1,846 | 1,859 | 1,807 | 1,811 | 33,700 |
2019/03/28 | 1,868 | 1,876 | 1,845 | 1,846 | 22,800 |
2019/03/27 | 1,905 | 1,905 | 1,868 | 1,868 | 15,800 |
2019/03/26 | 1,889 | 1,905 | 1,880 | 1,885 | 16,100 |
2019/03/25 | 1,862 | 1,903 | 1,862 | 1,893 | 16,200 |
2019/03/22 | 1,870 | 1,900 | 1,870 | 1,898 | 11,100 |
2019/03/20 | 1,890 | 1,924 | 1,867 | 1,870 | 17,400 |
2019/03/19 | 1,878 | 1,909 | 1,859 | 1,903 | 14,400 |
2019/03/18 | 1,890 | 1,904 | 1,856 | 1,866 | 22,800 |
2019/03/15 | 1,907 | 1,922 | 1,888 | 1,888 | 13,900 |
2019/03/14 | 1,926 | 1,944 | 1,905 | 1,907 | 10,000 |
2019/03/13 | 1,888 | 1,941 | 1,888 | 1,926 | 19,300 |
2019/03/12 | 1,877 | 1,911 | 1,877 | 1,888 | 19,900 |
2019/03/11 | 1,891 | 1,895 | 1,865 | 1,875 | 14,500 |
2019/03/08 | 1,940 | 1,947 | 1,896 | 1,906 | 32,000 |
2019/03/07 | 2,001 | 2,004 | 1,953 | 1,961 | 30,400 |
2019/03/06 | 2,015 | 2,019 | 2,003 | 2,005 | 13,900 |
2019/03/05 | 2,010 | 2,022 | 2,005 | 2,022 | 14,700 |
2019/03/04 | 2,019 | 2,029 | 2,003 | 2,010 | 18,100 |
2019/03/01 | 2,030 | 2,042 | 2,001 | 2,016 | 16,100 |
2019/02/28 | 2,038 | 2,038 | 2,011 | 2,011 | 24,000 |
2019/02/27 | 2,078 | 2,086 | 2,035 | 2,038 | 32,000 |
2019/02/26 | 2,129 | 2,129 | 2,055 | 2,076 | 96,700 |
2019/02/25 | 2,208 | 2,209 | 2,170 | 2,204 | 87,600 |
2019/02/22 | 2,167 | 2,173 | 2,156 | 2,169 | 24,800 |
2019/02/21 | 2,151 | 2,184 | 2,151 | 2,166 | 24,100 |
2019/02/20 | 2,126 | 2,150 | 2,125 | 2,149 | 15,000 |
2019/02/19 | 2,117 | 2,136 | 2,101 | 2,106 | 18,100 |
2019/02/18 | 2,101 | 2,148 | 2,092 | 2,126 | 25,800 |
2019/02/15 | 2,076 | 2,111 | 2,050 | 2,094 | 30,900 |
2019/02/14 | 2,095 | 2,109 | 2,075 | 2,078 | 32,700 |
2019/02/13 | 2,117 | 2,129 | 2,088 | 2,094 | 19,100 |
2019/02/12 | 2,071 | 2,115 | 2,071 | 2,096 | 27,400 |
2019/02/08 | 2,051 | 2,068 | 2,029 | 2,058 | 23,700 |
2019/02/07 | 2,095 | 2,096 | 2,051 | 2,055 | 57,900 |
2019/02/06 | 2,112 | 2,126 | 2,101 | 2,110 | 13,100 |
2019/02/05 | 2,140 | 2,153 | 2,103 | 2,111 | 17,200 |
2019/02/04 | 2,113 | 2,133 | 2,092 | 2,132 | 23,500 |
2019/02/01 | 2,090 | 2,113 | 2,075 | 2,079 | 19,400 |
2019/01/31 | 2,113 | 2,133 | 2,102 | 2,109 | 17,700 |
2019/01/30 | 2,164 | 2,171 | 2,095 | 2,095 | 31,000 |
2019/01/29 | 2,134 | 2,170 | 2,125 | 2,163 | 18,400 |
2019/01/28 | 2,174 | 2,174 | 2,122 | 2,153 | 17,200 |
2019/01/25 | 2,193 | 2,197 | 2,147 | 2,155 | 14,200 |
2019/01/24 | 2,094 | 2,201 | 2,078 | 2,193 | 39,000 |
2019/01/23 | 2,125 | 2,128 | 2,050 | 2,094 | 25,200 |
2019/01/22 | 2,232 | 2,240 | 2,165 | 2,165 | 18,700 |
2019/01/21 | 2,237 | 2,237 | 2,190 | 2,218 | 23,500 |
2019/01/18 | 2,148 | 2,178 | 2,101 | 2,163 | 28,900 |
2019/01/17 | 2,091 | 2,167 | 2,051 | 2,110 | 50,500 |
2019/01/16 | 2,031 | 2,096 | 2,013 | 2,094 | 38,800 |
2019/01/15 | 2,145 | 2,145 | 1,991 | 1,991 | 99,400 |
2019/01/11 | 2,142 | 2,177 | 2,103 | 2,103 | 20,400 |
2019/01/10 | 2,215 | 2,215 | 2,127 | 2,151 | 16,200 |
2019/01/09 | 2,220 | 2,250 | 2,166 | 2,180 | 20,000 |
2019/01/08 | 2,199 | 2,215 | 2,120 | 2,200 | 23,200 |
2019/01/07 | 2,110 | 2,150 | 2,094 | 2,100 | 20,200 |
2019/01/04 | 2,001 | 2,047 | 1,950 | 2,047 | 20,100 |