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 |
---|---|---|---|---|---|
2022/12/30 | 693 | 698 | 676 | 679 | 65,100 |
2022/12/29 | 670 | 694 | 664 | 693 | 78,300 |
2022/12/28 | 655 | 670 | 651 | 670 | 58,200 |
2022/12/27 | 646 | 654 | 646 | 654 | 22,900 |
2022/12/26 | 648 | 650 | 646 | 646 | 38,400 |
2022/12/23 | 658 | 658 | 647 | 648 | 23,300 |
2022/12/22 | 647 | 655 | 645 | 655 | 23,700 |
2022/12/21 | 647 | 651 | 640 | 641 | 36,800 |
2022/12/20 | 670 | 670 | 646 | 647 | 77,900 |
2022/12/19 | 670 | 670 | 658 | 662 | 46,500 |
2022/12/16 | 671 | 678 | 671 | 674 | 20,400 |
2022/12/15 | 675 | 680 | 671 | 673 | 21,500 |
2022/12/14 | 673 | 682 | 673 | 680 | 17,800 |
2022/12/13 | 689 | 689 | 673 | 673 | 31,900 |
2022/12/12 | 674 | 689 | 670 | 685 | 22,100 |
2022/12/09 | 668 | 681 | 668 | 675 | 30,700 |
2022/12/08 | 670 | 672 | 658 | 665 | 29,400 |
2022/12/07 | 666 | 676 | 666 | 670 | 25,300 |
2022/12/06 | 690 | 690 | 663 | 666 | 52,400 |
2022/12/05 | 681 | 696 | 672 | 686 | 54,300 |
2022/12/02 | 685 | 685 | 669 | 675 | 42,000 |
2022/12/01 | 697 | 697 | 675 | 687 | 56,100 |
2022/11/30 | 709 | 719 | 681 | 684 | 121,400 |
2022/11/29 | 666 | 703 | 663 | 703 | 125,700 |
2022/11/28 | 654 | 671 | 653 | 668 | 77,600 |
2022/11/25 | 646 | 665 | 643 | 653 | 98,700 |
2022/11/24 | 642 | 642 | 633 | 636 | 37,800 |
2022/11/22 | 645 | 646 | 634 | 635 | 37,400 |
2022/11/21 | 646 | 653 | 638 | 642 | 67,700 |
2022/11/18 | 636 | 645 | 636 | 642 | 59,400 |
2022/11/17 | 626 | 637 | 626 | 636 | 61,400 |
2022/11/16 | 627 | 628 | 617 | 625 | 54,500 |
2022/11/15 | 605 | 618 | 602 | 617 | 62,600 |
2022/11/14 | 610 | 610 | 601 | 607 | 28,700 |
2022/11/11 | 609 | 611 | 602 | 609 | 49,500 |
2022/11/10 | 602 | 606 | 599 | 602 | 41,300 |
2022/11/09 | 614 | 614 | 600 | 602 | 52,000 |
2022/11/08 | 607 | 612 | 604 | 610 | 58,500 |
2022/11/07 | 620 | 620 | 606 | 610 | 33,300 |
2022/11/04 | 618 | 624 | 613 | 614 | 33,900 |
2022/11/02 | 627 | 627 | 612 | 618 | 27,700 |
2022/11/01 | 610 | 626 | 610 | 623 | 33,600 |
2022/10/31 | 617 | 619 | 605 | 612 | 64,700 |
2022/10/28 | 610 | 624 | 604 | 604 | 167,500 |
2022/10/27 | 612 | 620 | 605 | 615 | 27,900 |
2022/10/26 | 615 | 617 | 604 | 612 | 37,600 |
2022/10/25 | 620 | 620 | 605 | 613 | 39,400 |
2022/10/24 | 629 | 631 | 602 | 611 | 77,100 |
2022/10/21 | 643 | 649 | 627 | 627 | 45,800 |
2022/10/20 | 640 | 655 | 632 | 640 | 123,200 |
2022/10/19 | 633 | 640 | 624 | 630 | 51,000 |
2022/10/18 | 620 | 645 | 620 | 628 | 121,000 |
2022/10/17 | 627 | 662 | 612 | 612 | 225,700 |
2022/10/14 | 614 | 633 | 610 | 627 | 169,400 |
2022/10/13 | 612 | 621 | 604 | 614 | 108,500 |
2022/10/12 | 601 | 614 | 587 | 603 | 90,700 |
2022/10/11 | 600 | 605 | 591 | 591 | 43,300 |
2022/10/07 | 594 | 600 | 593 | 596 | 23,000 |
2022/10/06 | 594 | 601 | 593 | 597 | 23,900 |
2022/10/05 | 604 | 610 | 594 | 594 | 55,200 |
2022/10/04 | 605 | 615 | 597 | 599 | 68,900 |
2022/10/03 | 589 | 603 | 583 | 601 | 31,600 |
2022/09/30 | 601 | 602 | 588 | 589 | 55,700 |
2022/09/29 | 609 | 613 | 602 | 611 | 37,400 |
2022/09/28 | 597 | 601 | 591 | 601 | 40,700 |
2022/09/27 | 595 | 612 | 591 | 605 | 45,600 |
2022/09/26 | 598 | 606 | 594 | 595 | 46,100 |
2022/09/22 | 605 | 613 | 598 | 607 | 42,000 |
2022/09/21 | 617 | 618 | 605 | 610 | 44,900 |
2022/09/20 | 611 | 620 | 609 | 617 | 35,300 |
2022/09/16 | 605 | 618 | 605 | 606 | 36,800 |
2022/09/15 | 603 | 613 | 600 | 613 | 58,100 |
2022/09/14 | 590 | 601 | 586 | 595 | 35,300 |
2022/09/13 | 601 | 608 | 596 | 603 | 48,600 |
2022/09/12 | 590 | 600 | 587 | 599 | 41,100 |
2022/09/09 | 578 | 582 | 574 | 581 | 25,400 |
2022/09/08 | 577 | 585 | 575 | 582 | 26,800 |
2022/09/07 | 583 | 584 | 570 | 580 | 28,300 |
2022/09/06 | 585 | 587 | 580 | 583 | 21,100 |
2022/09/05 | 580 | 587 | 572 | 585 | 24,600 |
2022/09/02 | 575 | 575 | 564 | 575 | 20,600 |
2022/09/01 | 580 | 580 | 562 | 565 | 56,200 |
2022/08/31 | 591 | 591 | 581 | 581 | 37,600 |
2022/08/30 | 587 | 595 | 586 | 594 | 17,400 |
2022/08/29 | 584 | 590 | 579 | 587 | 40,800 |
2022/08/26 | 600 | 600 | 591 | 594 | 21,000 |
2022/08/25 | 603 | 605 | 596 | 600 | 26,300 |
2022/08/24 | 598 | 605 | 595 | 599 | 26,700 |
2022/08/23 | 593 | 603 | 591 | 602 | 23,500 |
2022/08/22 | 610 | 610 | 591 | 593 | 40,100 |
2022/08/19 | 598 | 611 | 590 | 610 | 59,000 |
2022/08/18 | 595 | 603 | 588 | 593 | 56,600 |
2022/08/17 | 584 | 590 | 584 | 588 | 25,000 |
2022/08/16 | 584 | 587 | 577 | 583 | 19,700 |
2022/08/15 | 591 | 591 | 580 | 586 | 27,100 |
2022/08/12 | 595 | 607 | 586 | 588 | 93,000 |
2022/08/10 | 583 | 590 | 578 | 588 | 19,900 |
2022/08/09 | 589 | 592 | 580 | 591 | 26,600 |
2022/08/08 | 580 | 594 | 576 | 594 | 32,200 |
2022/08/05 | 575 | 580 | 571 | 580 | 17,200 |
2022/08/04 | 570 | 578 | 570 | 575 | 16,300 |
2022/08/03 | 576 | 582 | 563 | 565 | 27,800 |
2022/08/02 | 587 | 587 | 574 | 576 | 20,200 |
2022/08/01 | 572 | 588 | 572 | 585 | 47,300 |
2022/07/29 | 570 | 573 | 566 | 571 | 17,300 |
2022/07/28 | 565 | 570 | 560 | 570 | 51,100 |
2022/07/27 | 567 | 569 | 559 | 560 | 22,400 |
2022/07/26 | 560 | 569 | 560 | 564 | 15,900 |
2022/07/25 | 558 | 565 | 555 | 557 | 21,400 |
2022/07/22 | 565 | 566 | 555 | 558 | 24,600 |
2022/07/21 | 554 | 580 | 551 | 565 | 61,800 |
2022/07/20 | 552 | 554 | 544 | 554 | 32,400 |
2022/07/19 | 551 | 554 | 537 | 542 | 71,800 |
2022/07/15 | 563 | 577 | 556 | 560 | 59,800 |
2022/07/14 | 549 | 554 | 542 | 551 | 30,500 |
2022/07/13 | 539 | 549 | 533 | 549 | 30,100 |
2022/07/12 | 555 | 555 | 539 | 539 | 48,600 |
2022/07/11 | 546 | 560 | 546 | 555 | 70,800 |
2022/07/08 | 555 | 561 | 546 | 546 | 72,300 |
2022/07/07 | 567 | 573 | 551 | 562 | 61,500 |
2022/07/06 | 587 | 589 | 568 | 570 | 52,100 |
2022/07/05 | 592 | 600 | 587 | 595 | 27,400 |
2022/07/04 | 601 | 601 | 586 | 591 | 34,600 |
2022/07/01 | 614 | 614 | 596 | 596 | 32,900 |
2022/06/30 | 623 | 623 | 604 | 604 | 25,600 |
2022/06/29 | 601 | 621 | 596 | 621 | 44,200 |
2022/06/28 | 610 | 614 | 601 | 608 | 33,200 |
2022/06/27 | 624 | 624 | 611 | 612 | 17,400 |
2022/06/24 | 613 | 616 | 608 | 611 | 19,900 |
2022/06/23 | 626 | 630 | 610 | 613 | 20,400 |
2022/06/22 | 629 | 635 | 623 | 623 | 30,400 |
2022/06/21 | 635 | 635 | 622 | 625 | 24,800 |
2022/06/20 | 620 | 635 | 615 | 620 | 33,200 |
2022/06/17 | 605 | 621 | 601 | 618 | 43,500 |
2022/06/16 | 622 | 640 | 622 | 622 | 25,700 |
2022/06/15 | 625 | 639 | 619 | 619 | 36,000 |
2022/06/14 | 620 | 624 | 604 | 619 | 73,100 |
2022/06/13 | 646 | 649 | 633 | 633 | 44,400 |
2022/06/10 | 640 | 661 | 620 | 654 | 79,200 |
2022/06/09 | 663 | 663 | 640 | 647 | 73,300 |
2022/06/08 | 638 | 668 | 637 | 658 | 131,100 |
2022/06/07 | 623 | 637 | 620 | 628 | 96,500 |
2022/06/06 | 605 | 624 | 601 | 620 | 64,800 |
2022/06/03 | 610 | 610 | 600 | 609 | 39,600 |
2022/06/02 | 599 | 610 | 590 | 605 | 50,400 |
2022/06/01 | 601 | 601 | 587 | 600 | 48,300 |
2022/05/31 | 600 | 615 | 589 | 595 | 157,500 |
2022/05/30 | 569 | 583 | 565 | 583 | 81,600 |
2022/05/27 | 571 | 571 | 557 | 566 | 28,000 |
2022/05/26 | 567 | 574 | 564 | 571 | 43,000 |
2022/05/25 | 550 | 568 | 544 | 566 | 66,000 |
2022/05/24 | 562 | 563 | 546 | 546 | 49,100 |
2022/05/23 | 551 | 563 | 551 | 563 | 59,100 |
2022/05/20 | 538 | 551 | 538 | 546 | 64,600 |
2022/05/19 | 529 | 538 | 524 | 534 | 24,400 |
2022/05/18 | 535 | 537 | 530 | 532 | 22,300 |
2022/05/17 | 524 | 538 | 523 | 534 | 50,000 |
2022/05/16 | 522 | 525 | 516 | 523 | 23,700 |
2022/05/13 | 508 | 525 | 508 | 524 | 32,500 |
2022/05/12 | 511 | 515 | 508 | 510 | 19,700 |
2022/05/11 | 516 | 523 | 513 | 513 | 15,800 |
2022/05/10 | 522 | 522 | 510 | 520 | 26,800 |
2022/05/09 | 520 | 520 | 514 | 518 | 25,000 |
2022/05/06 | 515 | 518 | 508 | 517 | 24,000 |
2022/05/02 | 507 | 514 | 502 | 514 | 17,200 |
2022/04/28 | 513 | 513 | 501 | 508 | 14,100 |
2022/04/27 | 496 | 512 | 491 | 512 | 47,500 |
2022/04/26 | 500 | 507 | 498 | 502 | 11,800 |
2022/04/25 | 504 | 504 | 497 | 499 | 28,600 |
2022/04/22 | 518 | 518 | 505 | 505 | 19,100 |
2022/04/21 | 512 | 518 | 511 | 518 | 11,200 |
2022/04/20 | 515 | 518 | 510 | 512 | 12,500 |
2022/04/19 | 513 | 517 | 510 | 513 | 9,900 |
2022/04/18 | 513 | 520 | 511 | 513 | 20,100 |
2022/04/15 | 502 | 516 | 502 | 513 | 20,000 |
2022/04/14 | 514 | 515 | 506 | 511 | 13,000 |
2022/04/13 | 514 | 514 | 506 | 514 | 12,900 |
2022/04/12 | 519 | 521 | 501 | 502 | 20,300 |
2022/04/11 | 509 | 521 | 505 | 519 | 33,900 |
2022/04/08 | 506 | 512 | 500 | 509 | 29,400 |
2022/04/07 | 520 | 520 | 506 | 506 | 20,600 |
2022/04/06 | 514 | 523 | 509 | 518 | 28,800 |
2022/04/05 | 511 | 517 | 508 | 513 | 30,100 |
2022/04/04 | 510 | 513 | 506 | 513 | 10,500 |
2022/04/01 | 506 | 510 | 503 | 510 | 13,800 |
2022/03/31 | 512 | 516 | 506 | 511 | 24,500 |
2022/03/30 | 509 | 519 | 507 | 519 | 32,200 |
2022/03/29 | 500 | 509 | 499 | 509 | 36,600 |
2022/03/28 | 509 | 509 | 501 | 501 | 21,700 |
2022/03/25 | 518 | 518 | 509 | 514 | 20,200 |
2022/03/24 | 510 | 514 | 504 | 514 | 25,700 |
2022/03/23 | 515 | 515 | 507 | 510 | 25,800 |
2022/03/22 | 520 | 520 | 506 | 510 | 30,400 |
2022/03/18 | 514 | 515 | 509 | 515 | 26,800 |
2022/03/17 | 514 | 517 | 504 | 511 | 29,400 |
2022/03/16 | 507 | 512 | 501 | 508 | 47,800 |
2022/03/15 | 492 | 504 | 487 | 504 | 49,200 |
2022/03/14 | 480 | 493 | 474 | 492 | 29,300 |
2022/03/11 | 477 | 485 | 468 | 470 | 40,300 |
2022/03/10 | 469 | 483 | 466 | 483 | 43,200 |
2022/03/09 | 463 | 470 | 455 | 459 | 42,700 |
2022/03/08 | 455 | 471 | 450 | 467 | 55,900 |
2022/03/07 | 475 | 475 | 451 | 457 | 92,800 |
2022/03/04 | 495 | 495 | 475 | 475 | 85,500 |
2022/03/03 | 495 | 502 | 491 | 494 | 46,600 |
2022/03/02 | 497 | 501 | 488 | 495 | 53,500 |
2022/03/01 | 498 | 501 | 492 | 495 | 66,400 |
2022/02/28 | 499 | 508 | 493 | 498 | 51,200 |
2022/02/25 | 498 | 498 | 482 | 491 | 171,400 |
2022/02/24 | 549 | 552 | 533 | 538 | 155,700 |
2022/02/22 | 553 | 553 | 536 | 542 | 98,100 |
2022/02/21 | 564 | 564 | 556 | 558 | 64,200 |
2022/02/18 | 552 | 565 | 550 | 564 | 76,800 |
2022/02/17 | 551 | 555 | 546 | 555 | 47,600 |
2022/02/16 | 549 | 554 | 544 | 549 | 40,000 |
2022/02/15 | 555 | 556 | 538 | 542 | 59,500 |
2022/02/14 | 553 | 565 | 548 | 555 | 98,400 |
2022/02/10 | 562 | 567 | 546 | 551 | 79,000 |
2022/02/09 | 575 | 575 | 560 | 564 | 44,000 |
2022/02/08 | 568 | 574 | 567 | 572 | 55,300 |
2022/02/07 | 563 | 567 | 556 | 567 | 48,600 |
2022/02/04 | 555 | 564 | 542 | 563 | 44,700 |
2022/02/03 | 553 | 556 | 545 | 555 | 41,600 |
2022/02/02 | 545 | 556 | 544 | 549 | 66,100 |
2022/02/01 | 536 | 547 | 534 | 537 | 46,700 |
2022/01/31 | 530 | 536 | 525 | 532 | 43,200 |
2022/01/28 | 528 | 531 | 518 | 523 | 60,800 |
2022/01/27 | 532 | 539 | 515 | 518 | 89,300 |
2022/01/26 | 531 | 544 | 531 | 540 | 31,000 |
2022/01/25 | 541 | 541 | 522 | 530 | 63,400 |
2022/01/24 | 542 | 544 | 522 | 544 | 53,700 |
2022/01/21 | 537 | 548 | 524 | 547 | 59,600 |
2022/01/20 | 527 | 547 | 525 | 542 | 60,900 |
2022/01/19 | 541 | 542 | 518 | 519 | 70,200 |
2022/01/18 | 545 | 567 | 535 | 543 | 89,400 |
2022/01/17 | 525 | 552 | 520 | 547 | 97,000 |
2022/01/14 | 520 | 520 | 506 | 511 | 69,300 |
2022/01/13 | 528 | 530 | 514 | 517 | 36,900 |
2022/01/12 | 520 | 530 | 520 | 527 | 26,000 |
2022/01/11 | 504 | 521 | 504 | 520 | 51,300 |
2022/01/07 | 517 | 521 | 499 | 504 | 113,600 |
2022/01/06 | 530 | 530 | 514 | 514 | 126,900 |
2022/01/05 | 562 | 562 | 533 | 537 | 115,600 |
2022/01/04 | 561 | 566 | 553 | 559 | 74,100 |