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 |
---|---|---|---|---|---|
2020/12/30 | 541 | 546 | 529 | 536 | 83,900 |
2020/12/29 | 535 | 541 | 527 | 541 | 99,700 |
2020/12/28 | 534 | 540 | 516 | 532 | 163,300 |
2020/12/25 | 518 | 537 | 518 | 531 | 137,200 |
2020/12/24 | 510 | 528 | 510 | 518 | 149,400 |
2020/12/23 | 524 | 529 | 509 | 512 | 147,800 |
2020/12/22 | 548 | 548 | 523 | 526 | 143,200 |
2020/12/21 | 551 | 555 | 545 | 548 | 117,600 |
2020/12/18 | 567 | 570 | 555 | 557 | 171,300 |
2020/12/17 | 581 | 581 | 565 | 565 | 126,000 |
2020/12/16 | 586 | 589 | 577 | 581 | 108,500 |
2020/12/15 | 591 | 595 | 581 | 586 | 310,100 |
2020/12/14 | 592 | 603 | 591 | 597 | 262,500 |
2020/12/11 | 600 | 602 | 593 | 597 | 164,600 |
2020/12/10 | 613 | 618 | 600 | 606 | 76,700 |
2020/12/09 | 611 | 615 | 607 | 615 | 54,100 |
2020/12/08 | 618 | 621 | 607 | 611 | 102,500 |
2020/12/07 | 630 | 634 | 618 | 624 | 44,700 |
2020/12/04 | 624 | 640 | 624 | 635 | 67,500 |
2020/12/03 | 615 | 646 | 611 | 631 | 137,500 |
2020/12/02 | 614 | 622 | 608 | 613 | 120,500 |
2020/12/01 | 623 | 627 | 607 | 613 | 98,900 |
2020/11/30 | 644 | 644 | 615 | 619 | 92,800 |
2020/11/27 | 615 | 638 | 615 | 638 | 48,600 |
2020/11/26 | 628 | 628 | 612 | 615 | 74,400 |
2020/11/25 | 631 | 644 | 625 | 630 | 57,000 |
2020/11/24 | 633 | 641 | 623 | 625 | 99,200 |
2020/11/20 | 620 | 632 | 614 | 630 | 65,400 |
2020/11/19 | 640 | 640 | 622 | 626 | 68,200 |
2020/11/18 | 671 | 671 | 644 | 648 | 53,700 |
2020/11/17 | 690 | 690 | 661 | 661 | 58,300 |
2020/11/16 | 661 | 684 | 651 | 681 | 89,500 |
2020/11/13 | 670 | 678 | 640 | 651 | 94,600 |
2020/11/12 | 696 | 703 | 664 | 670 | 119,800 |
2020/11/11 | 666 | 705 | 661 | 705 | 199,100 |
2020/11/10 | 632 | 685 | 628 | 666 | 346,000 |
2020/11/09 | 610 | 614 | 591 | 592 | 144,000 |
2020/11/06 | 621 | 625 | 609 | 610 | 73,700 |
2020/11/05 | 631 | 633 | 605 | 621 | 140,900 |
2020/11/04 | 643 | 650 | 620 | 628 | 115,600 |
2020/11/02 | 638 | 652 | 632 | 638 | 83,500 |
2020/10/30 | 667 | 667 | 628 | 633 | 95,400 |
2020/10/29 | 660 | 662 | 650 | 657 | 54,800 |
2020/10/28 | 676 | 690 | 663 | 663 | 79,900 |
2020/10/27 | 673 | 695 | 668 | 676 | 249,100 |
2020/10/26 | 734 | 738 | 706 | 726 | 107,100 |
2020/10/23 | 710 | 740 | 705 | 731 | 109,100 |
2020/10/22 | 712 | 714 | 698 | 707 | 77,700 |
2020/10/21 | 686 | 711 | 685 | 704 | 91,700 |
2020/10/20 | 680 | 710 | 675 | 690 | 142,800 |
2020/10/19 | 666 | 692 | 660 | 681 | 119,300 |
2020/10/16 | 700 | 700 | 645 | 648 | 300,100 |
2020/10/15 | 745 | 754 | 720 | 730 | 90,500 |
2020/10/14 | 750 | 750 | 724 | 731 | 94,600 |
2020/10/13 | 770 | 775 | 752 | 755 | 48,000 |
2020/10/12 | 782 | 785 | 771 | 771 | 38,100 |
2020/10/09 | 790 | 790 | 768 | 782 | 51,300 |
2020/10/08 | 792 | 799 | 784 | 790 | 41,200 |
2020/10/07 | 788 | 803 | 776 | 798 | 37,600 |
2020/10/06 | 808 | 808 | 788 | 788 | 39,400 |
2020/10/05 | 785 | 809 | 785 | 808 | 86,600 |
2020/10/02 | 778 | 800 | 770 | 775 | 73,700 |
2020/09/30 | 786 | 809 | 762 | 763 | 117,700 |
2020/09/29 | 755 | 785 | 753 | 784 | 55,500 |
2020/09/28 | 738 | 756 | 736 | 755 | 77,200 |
2020/09/25 | 725 | 750 | 725 | 740 | 88,400 |
2020/09/24 | 738 | 738 | 706 | 718 | 205,700 |
2020/09/23 | 780 | 780 | 745 | 750 | 142,600 |
2020/09/18 | 800 | 811 | 783 | 786 | 128,800 |
2020/09/17 | 810 | 816 | 793 | 803 | 116,300 |
2020/09/16 | 827 | 831 | 806 | 810 | 123,600 |
2020/09/15 | 840 | 840 | 810 | 827 | 109,900 |
2020/09/14 | 820 | 830 | 810 | 830 | 122,000 |
2020/09/11 | 818 | 819 | 805 | 808 | 48,900 |
2020/09/10 | 831 | 833 | 800 | 816 | 93,600 |
2020/09/09 | 849 | 855 | 815 | 821 | 99,000 |
2020/09/08 | 830 | 852 | 817 | 851 | 88,400 |
2020/09/07 | 817 | 832 | 802 | 819 | 61,400 |
2020/09/04 | 808 | 817 | 802 | 811 | 52,100 |
2020/09/03 | 832 | 832 | 812 | 821 | 52,400 |
2020/09/02 | 855 | 855 | 817 | 822 | 95,300 |
2020/09/01 | 851 | 858 | 819 | 853 | 137,300 |
2020/08/31 | 808 | 882 | 808 | 876 | 199,300 |
2020/08/28 | 830 | 855 | 787 | 799 | 123,800 |
2020/08/27 | 854 | 859 | 816 | 821 | 126,000 |
2020/08/26 | 819 | 863 | 813 | 857 | 148,900 |
2020/08/25 | 810 | 832 | 810 | 819 | 81,100 |
2020/08/24 | 815 | 820 | 789 | 802 | 61,700 |
2020/08/21 | 809 | 823 | 798 | 818 | 80,900 |
2020/08/20 | 804 | 813 | 790 | 803 | 43,800 |
2020/08/19 | 780 | 807 | 775 | 804 | 68,100 |
2020/08/18 | 800 | 800 | 755 | 785 | 134,700 |
2020/08/17 | 805 | 840 | 798 | 798 | 197,700 |
2020/08/14 | 765 | 822 | 765 | 799 | 218,800 |
2020/08/13 | 750 | 778 | 746 | 767 | 198,100 |
2020/08/12 | 708 | 755 | 706 | 738 | 232,100 |
2020/08/11 | 657 | 708 | 653 | 706 | 223,700 |
2020/08/07 | 626 | 640 | 608 | 640 | 143,300 |
2020/08/06 | 625 | 655 | 612 | 621 | 145,700 |
2020/08/05 | 614 | 625 | 602 | 617 | 104,600 |
2020/08/04 | 586 | 630 | 586 | 630 | 130,100 |
2020/08/03 | 580 | 597 | 561 | 585 | 177,700 |
2020/07/31 | 624 | 624 | 580 | 580 | 305,900 |
2020/07/30 | 680 | 687 | 615 | 631 | 277,200 |
2020/07/29 | 681 | 682 | 656 | 672 | 179,300 |
2020/07/28 | 700 | 708 | 672 | 689 | 249,500 |
2020/07/27 | 672 | 716 | 669 | 704 | 292,900 |
2020/07/22 | 673 | 690 | 653 | 672 | 294,600 |
2020/07/21 | 705 | 712 | 667 | 672 | 422,800 |
2020/07/20 | 745 | 745 | 678 | 711 | 347,000 |
2020/07/17 | 769 | 783 | 748 | 749 | 162,700 |
2020/07/16 | 717 | 768 | 685 | 764 | 403,400 |
2020/07/15 | 766 | 770 | 739 | 762 | 275,300 |
2020/07/14 | 798 | 800 | 742 | 751 | 279,200 |
2020/07/13 | 754 | 830 | 750 | 809 | 378,000 |
2020/07/10 | 757 | 757 | 718 | 728 | 224,000 |
2020/07/09 | 802 | 803 | 762 | 772 | 118,600 |
2020/07/08 | 801 | 815 | 791 | 797 | 101,400 |
2020/07/07 | 792 | 803 | 786 | 800 | 147,800 |
2020/07/06 | 815 | 815 | 788 | 800 | 146,900 |
2020/07/03 | 820 | 820 | 793 | 800 | 152,800 |
2020/07/02 | 886 | 886 | 815 | 817 | 189,400 |
2020/07/01 | 901 | 902 | 869 | 871 | 139,900 |
2020/06/30 | 936 | 946 | 905 | 915 | 110,800 |
2020/06/29 | 947 | 947 | 901 | 921 | 122,200 |
2020/06/26 | 1,005 | 1,007 | 961 | 967 | 106,600 |
2020/06/25 | 1,009 | 1,025 | 982 | 1,005 | 118,900 |
2020/06/24 | 1,004 | 1,044 | 1,004 | 1,026 | 133,700 |
2020/06/23 | 1,013 | 1,031 | 997 | 1,004 | 109,300 |
2020/06/22 | 1,020 | 1,020 | 984 | 1,013 | 138,600 |
2020/06/19 | 985 | 1,032 | 964 | 1,022 | 207,700 |
2020/06/18 | 968 | 979 | 948 | 975 | 105,300 |
2020/06/17 | 989 | 993 | 955 | 970 | 116,500 |
2020/06/16 | 936 | 1,000 | 935 | 996 | 210,600 |
2020/06/15 | 978 | 978 | 910 | 910 | 115,500 |
2020/06/12 | 918 | 969 | 910 | 963 | 130,900 |
2020/06/11 | 1,032 | 1,032 | 974 | 974 | 105,800 |
2020/06/10 | 1,002 | 1,026 | 996 | 1,024 | 52,000 |
2020/06/09 | 995 | 1,023 | 983 | 1,019 | 101,900 |
2020/06/08 | 1,020 | 1,033 | 996 | 1,005 | 98,900 |
2020/06/05 | 996 | 1,019 | 973 | 1,013 | 107,300 |
2020/06/04 | 1,035 | 1,042 | 982 | 1,004 | 172,000 |
2020/06/03 | 1,070 | 1,088 | 1,009 | 1,026 | 185,900 |
2020/06/02 | 1,037 | 1,088 | 1,036 | 1,065 | 145,000 |
2020/06/01 | 1,036 | 1,057 | 1,026 | 1,043 | 94,300 |
2020/05/29 | 1,006 | 1,053 | 1,006 | 1,035 | 124,600 |
2020/05/28 | 1,053 | 1,053 | 1,006 | 1,023 | 107,000 |
2020/05/27 | 1,079 | 1,092 | 1,002 | 1,032 | 222,200 |
2020/05/26 | 1,010 | 1,116 | 1,008 | 1,068 | 357,700 |
2020/05/25 | 923 | 991 | 923 | 991 | 158,100 |
2020/05/22 | 929 | 933 | 907 | 923 | 61,800 |
2020/05/21 | 930 | 930 | 906 | 929 | 65,200 |
2020/05/20 | 928 | 933 | 906 | 924 | 66,700 |
2020/05/19 | 948 | 963 | 918 | 928 | 101,500 |
2020/05/18 | 882 | 919 | 868 | 918 | 72,600 |
2020/05/15 | 925 | 931 | 857 | 884 | 117,000 |
2020/05/14 | 946 | 946 | 880 | 880 | 159,800 |
2020/05/13 | 939 | 939 | 897 | 931 | 136,500 |
2020/05/12 | 990 | 996 | 924 | 952 | 244,600 |
2020/05/11 | 936 | 1,008 | 915 | 985 | 447,800 |
2020/05/08 | 823 | 914 | 811 | 906 | 367,300 |
2020/05/07 | 780 | 818 | 768 | 782 | 124,500 |
2020/05/01 | 790 | 790 | 739 | 765 | 94,100 |
2020/04/30 | 778 | 810 | 773 | 800 | 156,900 |
2020/04/28 | 768 | 768 | 732 | 763 | 97,200 |
2020/04/27 | 726 | 750 | 715 | 750 | 92,800 |
2020/04/24 | 727 | 729 | 709 | 711 | 55,800 |
2020/04/23 | 700 | 731 | 691 | 726 | 93,400 |
2020/04/22 | 731 | 743 | 688 | 689 | 166,700 |
2020/04/21 | 770 | 770 | 725 | 752 | 138,700 |
2020/04/20 | 746 | 800 | 746 | 783 | 119,500 |
2020/04/17 | 712 | 746 | 712 | 746 | 108,500 |
2020/04/16 | 705 | 726 | 704 | 712 | 75,200 |
2020/04/15 | 764 | 764 | 699 | 703 | 181,900 |
2020/04/14 | 711 | 755 | 711 | 745 | 86,600 |
2020/04/13 | 773 | 778 | 702 | 707 | 171,100 |
2020/04/10 | 785 | 789 | 737 | 773 | 275,800 |
2020/04/09 | 757 | 795 | 757 | 794 | 365,100 |
2020/04/08 | 637 | 717 | 636 | 717 | 217,100 |
2020/04/07 | 630 | 651 | 602 | 617 | 318,600 |
2020/04/06 | 620 | 628 | 591 | 617 | 223,500 |
2020/04/03 | 682 | 684 | 610 | 621 | 153,500 |
2020/04/02 | 708 | 727 | 671 | 676 | 107,400 |
2020/04/01 | 779 | 779 | 718 | 723 | 97,300 |
2020/03/31 | 767 | 802 | 765 | 798 | 72,600 |
2020/03/30 | 769 | 791 | 742 | 769 | 120,400 |
2020/03/27 | 855 | 874 | 792 | 829 | 81,900 |
2020/03/26 | 862 | 862 | 811 | 828 | 109,300 |
2020/03/25 | 888 | 926 | 862 | 907 | 162,200 |
2020/03/24 | 762 | 828 | 749 | 828 | 147,800 |
2020/03/23 | 698 | 753 | 691 | 747 | 209,000 |
2020/03/19 | 753 | 759 | 698 | 713 | 128,900 |
2020/03/18 | 794 | 810 | 742 | 743 | 129,700 |
2020/03/17 | 732 | 784 | 709 | 779 | 136,000 |
2020/03/16 | 802 | 810 | 746 | 751 | 124,200 |
2020/03/13 | 785 | 805 | 749 | 757 | 202,400 |
2020/03/12 | 933 | 959 | 891 | 899 | 157,600 |
2020/03/11 | 1,019 | 1,020 | 962 | 963 | 120,300 |
2020/03/10 | 969 | 1,022 | 918 | 1,008 | 146,200 |
2020/03/09 | 1,047 | 1,065 | 1,001 | 1,009 | 117,100 |
2020/03/06 | 1,150 | 1,150 | 1,096 | 1,100 | 102,300 |
2020/03/05 | 1,198 | 1,212 | 1,168 | 1,174 | 117,000 |
2020/03/04 | 1,200 | 1,212 | 1,170 | 1,185 | 72,600 |
2020/03/03 | 1,299 | 1,315 | 1,212 | 1,212 | 110,200 |
2020/03/02 | 1,222 | 1,320 | 1,222 | 1,269 | 122,800 |
2020/02/28 | 1,302 | 1,313 | 1,210 | 1,214 | 174,900 |
2020/02/27 | 1,471 | 1,476 | 1,366 | 1,386 | 310,900 |
2020/02/26 | 1,541 | 1,565 | 1,482 | 1,496 | 248,900 |
2020/02/25 | 1,557 | 1,603 | 1,546 | 1,560 | 157,800 |
2020/02/21 | 1,670 | 1,687 | 1,645 | 1,645 | 60,200 |
2020/02/20 | 1,700 | 1,713 | 1,668 | 1,684 | 78,000 |
2020/02/19 | 1,659 | 1,711 | 1,659 | 1,684 | 89,100 |
2020/02/18 | 1,636 | 1,660 | 1,628 | 1,642 | 76,400 |
2020/02/17 | 1,680 | 1,680 | 1,631 | 1,635 | 87,400 |
2020/02/14 | 1,735 | 1,735 | 1,682 | 1,684 | 70,800 |
2020/02/13 | 1,693 | 1,736 | 1,691 | 1,729 | 48,900 |
2020/02/12 | 1,693 | 1,707 | 1,680 | 1,684 | 41,600 |
2020/02/10 | 1,671 | 1,702 | 1,667 | 1,692 | 43,800 |
2020/02/07 | 1,708 | 1,719 | 1,656 | 1,671 | 81,200 |
2020/02/06 | 1,703 | 1,712 | 1,691 | 1,692 | 78,900 |
2020/02/05 | 1,730 | 1,740 | 1,672 | 1,686 | 126,000 |
2020/02/04 | 1,652 | 1,727 | 1,652 | 1,714 | 70,100 |
2020/02/03 | 1,620 | 1,658 | 1,615 | 1,627 | 71,600 |
2020/01/31 | 1,619 | 1,667 | 1,619 | 1,652 | 118,100 |
2020/01/30 | 1,680 | 1,700 | 1,623 | 1,625 | 105,600 |
2020/01/29 | 1,708 | 1,722 | 1,660 | 1,668 | 146,300 |
2020/01/28 | 1,705 | 1,748 | 1,701 | 1,708 | 71,200 |
2020/01/27 | 1,711 | 1,760 | 1,695 | 1,713 | 152,900 |
2020/01/24 | 1,850 | 1,858 | 1,774 | 1,784 | 116,700 |
2020/01/23 | 1,849 | 1,896 | 1,829 | 1,850 | 128,100 |
2020/01/22 | 1,819 | 1,866 | 1,793 | 1,834 | 186,500 |
2020/01/21 | 1,712 | 1,823 | 1,709 | 1,807 | 270,900 |
2020/01/20 | 1,678 | 1,709 | 1,668 | 1,672 | 92,800 |
2020/01/17 | 1,679 | 1,679 | 1,636 | 1,646 | 76,500 |
2020/01/16 | 1,680 | 1,704 | 1,655 | 1,665 | 173,800 |
2020/01/15 | 1,589 | 1,715 | 1,561 | 1,640 | 546,300 |
2020/01/14 | 1,580 | 1,580 | 1,467 | 1,481 | 233,800 |
2020/01/10 | 1,592 | 1,596 | 1,567 | 1,576 | 131,700 |
2020/01/09 | 1,624 | 1,632 | 1,610 | 1,621 | 42,900 |
2020/01/08 | 1,609 | 1,622 | 1,571 | 1,604 | 105,400 |
2020/01/07 | 1,598 | 1,620 | 1,595 | 1,613 | 54,900 |
2020/01/06 | 1,580 | 1,593 | 1,558 | 1,586 | 65,200 |