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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,414 | 1,438 | 1,401 | 1,412 | 75,600 |
| 2024/12/27 | 1,453 | 1,453 | 1,411 | 1,418 | 72,900 |
| 2024/12/26 | 1,408 | 1,460 | 1,408 | 1,443 | 120,300 |
| 2024/12/25 | 1,418 | 1,422 | 1,400 | 1,408 | 38,800 |
| 2024/12/24 | 1,400 | 1,420 | 1,396 | 1,416 | 35,400 |
| 2024/12/23 | 1,392 | 1,428 | 1,392 | 1,412 | 40,000 |
| 2024/12/20 | 1,406 | 1,415 | 1,390 | 1,390 | 30,200 |
| 2024/12/19 | 1,368 | 1,410 | 1,362 | 1,406 | 52,100 |
| 2024/12/18 | 1,393 | 1,400 | 1,365 | 1,386 | 70,500 |
| 2024/12/17 | 1,405 | 1,441 | 1,395 | 1,422 | 116,400 |
| 2024/12/16 | 1,365 | 1,411 | 1,365 | 1,405 | 211,200 |
| 2024/12/13 | 1,322 | 1,348 | 1,318 | 1,347 | 45,600 |
| 2024/12/12 | 1,331 | 1,346 | 1,322 | 1,324 | 31,200 |
| 2024/12/11 | 1,333 | 1,342 | 1,310 | 1,332 | 55,600 |
| 2024/12/10 | 1,303 | 1,334 | 1,303 | 1,328 | 74,900 |
| 2024/12/09 | 1,307 | 1,310 | 1,280 | 1,300 | 66,300 |
| 2024/12/06 | 1,305 | 1,330 | 1,301 | 1,311 | 58,700 |
| 2024/12/05 | 1,300 | 1,308 | 1,293 | 1,306 | 32,000 |
| 2024/12/04 | 1,298 | 1,300 | 1,278 | 1,299 | 64,900 |
| 2024/12/03 | 1,297 | 1,309 | 1,297 | 1,300 | 56,200 |
| 2024/12/02 | 1,318 | 1,318 | 1,295 | 1,300 | 67,300 |
| 2024/11/29 | 1,312 | 1,330 | 1,312 | 1,319 | 25,500 |
| 2024/11/28 | 1,311 | 1,320 | 1,305 | 1,311 | 42,500 |
| 2024/11/27 | 1,332 | 1,336 | 1,308 | 1,320 | 50,200 |
| 2024/11/26 | 1,329 | 1,340 | 1,323 | 1,338 | 40,400 |
| 2024/11/25 | 1,324 | 1,336 | 1,320 | 1,335 | 51,400 |
| 2024/11/22 | 1,309 | 1,323 | 1,296 | 1,315 | 47,900 |
| 2024/11/21 | 1,319 | 1,326 | 1,304 | 1,312 | 36,700 |
| 2024/11/20 | 1,323 | 1,341 | 1,312 | 1,314 | 40,800 |
| 2024/11/19 | 1,330 | 1,338 | 1,327 | 1,328 | 63,600 |
| 2024/11/18 | 1,295 | 1,353 | 1,295 | 1,340 | 119,500 |
| 2024/11/15 | 1,300 | 1,306 | 1,283 | 1,294 | 130,900 |
| 2024/11/14 | 1,324 | 1,326 | 1,302 | 1,302 | 57,200 |
| 2024/11/13 | 1,321 | 1,337 | 1,313 | 1,313 | 61,500 |
| 2024/11/12 | 1,340 | 1,349 | 1,318 | 1,321 | 73,900 |
| 2024/11/11 | 1,378 | 1,378 | 1,334 | 1,334 | 98,400 |
| 2024/11/08 | 1,367 | 1,409 | 1,367 | 1,389 | 142,100 |
| 2024/11/07 | 1,357 | 1,379 | 1,344 | 1,351 | 68,000 |
| 2024/11/06 | 1,357 | 1,372 | 1,346 | 1,356 | 61,900 |
| 2024/11/05 | 1,385 | 1,385 | 1,352 | 1,358 | 55,600 |
| 2024/11/01 | 1,364 | 1,376 | 1,330 | 1,360 | 118,800 |
| 2024/10/31 | 1,412 | 1,412 | 1,365 | 1,379 | 92,100 |
| 2024/10/30 | 1,390 | 1,432 | 1,380 | 1,418 | 304,300 |
| 2024/10/29 | 1,349 | 1,385 | 1,344 | 1,379 | 130,100 |
| 2024/10/28 | 1,337 | 1,363 | 1,327 | 1,345 | 116,600 |
| 2024/10/25 | 1,403 | 1,403 | 1,351 | 1,351 | 99,200 |
| 2024/10/24 | 1,367 | 1,411 | 1,367 | 1,403 | 63,600 |
| 2024/10/23 | 1,378 | 1,392 | 1,371 | 1,382 | 86,800 |
| 2024/10/22 | 1,403 | 1,414 | 1,377 | 1,387 | 92,800 |
| 2024/10/21 | 1,430 | 1,494 | 1,418 | 1,433 | 150,200 |
| 2024/10/18 | 1,415 | 1,435 | 1,398 | 1,418 | 88,400 |
| 2024/10/17 | 1,405 | 1,450 | 1,394 | 1,445 | 184,400 |
| 2024/10/16 | 1,360 | 1,459 | 1,352 | 1,403 | 584,300 |
| 2024/10/15 | 1,289 | 1,308 | 1,265 | 1,284 | 149,900 |
| 2024/10/11 | 1,279 | 1,291 | 1,272 | 1,281 | 50,200 |
| 2024/10/10 | 1,302 | 1,302 | 1,265 | 1,279 | 92,000 |
| 2024/10/09 | 1,295 | 1,305 | 1,283 | 1,305 | 80,100 |
| 2024/10/08 | 1,330 | 1,330 | 1,288 | 1,293 | 104,400 |
| 2024/10/07 | 1,352 | 1,360 | 1,331 | 1,346 | 72,100 |
| 2024/10/04 | 1,312 | 1,330 | 1,310 | 1,327 | 27,100 |
| 2024/10/03 | 1,329 | 1,338 | 1,301 | 1,308 | 56,300 |
| 2024/10/02 | 1,345 | 1,350 | 1,308 | 1,310 | 68,400 |
| 2024/10/01 | 1,370 | 1,377 | 1,356 | 1,357 | 34,000 |
| 2024/09/30 | 1,337 | 1,376 | 1,334 | 1,364 | 67,700 |
| 2024/09/27 | 1,360 | 1,403 | 1,350 | 1,395 | 137,000 |
| 2024/09/26 | 1,353 | 1,361 | 1,338 | 1,361 | 54,800 |
| 2024/09/25 | 1,355 | 1,371 | 1,334 | 1,363 | 56,200 |
| 2024/09/24 | 1,345 | 1,370 | 1,336 | 1,355 | 75,300 |
| 2024/09/20 | 1,328 | 1,356 | 1,326 | 1,342 | 74,700 |
| 2024/09/19 | 1,299 | 1,333 | 1,299 | 1,324 | 79,800 |
| 2024/09/18 | 1,286 | 1,293 | 1,281 | 1,292 | 27,500 |
| 2024/09/17 | 1,262 | 1,293 | 1,262 | 1,284 | 45,400 |
| 2024/09/13 | 1,252 | 1,281 | 1,251 | 1,260 | 53,400 |
| 2024/09/12 | 1,256 | 1,272 | 1,242 | 1,256 | 42,700 |
| 2024/09/11 | 1,284 | 1,284 | 1,227 | 1,235 | 76,100 |
| 2024/09/10 | 1,270 | 1,295 | 1,265 | 1,285 | 42,200 |
| 2024/09/09 | 1,253 | 1,279 | 1,236 | 1,272 | 79,000 |
| 2024/09/06 | 1,300 | 1,300 | 1,272 | 1,287 | 45,100 |
| 2024/09/05 | 1,266 | 1,325 | 1,266 | 1,304 | 56,800 |
| 2024/09/04 | 1,284 | 1,290 | 1,258 | 1,266 | 119,200 |
| 2024/09/03 | 1,323 | 1,328 | 1,314 | 1,314 | 21,400 |
| 2024/09/02 | 1,326 | 1,328 | 1,310 | 1,322 | 43,400 |
| 2024/08/30 | 1,308 | 1,326 | 1,296 | 1,326 | 82,700 |
| 2024/08/29 | 1,320 | 1,321 | 1,293 | 1,307 | 158,900 |
| 2024/08/28 | 1,383 | 1,383 | 1,353 | 1,360 | 138,200 |
| 2024/08/27 | 1,376 | 1,398 | 1,371 | 1,378 | 108,700 |
| 2024/08/26 | 1,360 | 1,382 | 1,360 | 1,377 | 102,500 |
| 2024/08/23 | 1,343 | 1,359 | 1,322 | 1,356 | 59,100 |
| 2024/08/22 | 1,312 | 1,347 | 1,302 | 1,343 | 92,400 |
| 2024/08/21 | 1,310 | 1,319 | 1,296 | 1,310 | 93,900 |
| 2024/08/20 | 1,339 | 1,343 | 1,310 | 1,313 | 149,500 |
| 2024/08/19 | 1,355 | 1,374 | 1,334 | 1,342 | 153,700 |
| 2024/08/16 | 1,348 | 1,351 | 1,321 | 1,342 | 100,700 |
| 2024/08/15 | 1,308 | 1,350 | 1,304 | 1,330 | 85,200 |
| 2024/08/14 | 1,295 | 1,329 | 1,279 | 1,312 | 70,400 |
| 2024/08/13 | 1,259 | 1,301 | 1,255 | 1,294 | 81,900 |
| 2024/08/09 | 1,239 | 1,257 | 1,213 | 1,229 | 88,700 |
| 2024/08/08 | 1,239 | 1,253 | 1,209 | 1,238 | 108,200 |
| 2024/08/07 | 1,182 | 1,237 | 1,170 | 1,211 | 121,500 |
| 2024/08/06 | 1,180 | 1,218 | 1,150 | 1,193 | 342,000 |
| 2024/08/05 | 1,205 | 1,265 | 1,014 | 1,014 | 611,500 |
| 2024/08/02 | 1,346 | 1,366 | 1,303 | 1,314 | 237,500 |
| 2024/08/01 | 1,416 | 1,417 | 1,381 | 1,384 | 116,500 |
| 2024/07/31 | 1,415 | 1,436 | 1,402 | 1,436 | 57,800 |
| 2024/07/30 | 1,409 | 1,418 | 1,398 | 1,416 | 182,200 |
| 2024/07/29 | 1,397 | 1,426 | 1,381 | 1,426 | 113,000 |
| 2024/07/26 | 1,420 | 1,422 | 1,377 | 1,377 | 80,600 |
| 2024/07/25 | 1,380 | 1,425 | 1,368 | 1,412 | 181,600 |
| 2024/07/24 | 1,405 | 1,417 | 1,383 | 1,384 | 126,000 |
| 2024/07/23 | 1,354 | 1,431 | 1,351 | 1,420 | 207,100 |
| 2024/07/22 | 1,360 | 1,361 | 1,326 | 1,350 | 153,600 |
| 2024/07/19 | 1,382 | 1,391 | 1,358 | 1,374 | 203,800 |
| 2024/07/18 | 1,400 | 1,410 | 1,382 | 1,388 | 167,600 |
| 2024/07/17 | 1,358 | 1,405 | 1,358 | 1,405 | 573,900 |
| 2024/07/16 | 1,330 | 1,365 | 1,280 | 1,328 | 953,300 |
| 2024/07/12 | 1,179 | 1,209 | 1,178 | 1,185 | 174,500 |
| 2024/07/11 | 1,161 | 1,198 | 1,161 | 1,198 | 144,600 |
| 2024/07/10 | 1,181 | 1,181 | 1,146 | 1,152 | 191,100 |
| 2024/07/09 | 1,187 | 1,190 | 1,173 | 1,181 | 137,400 |
| 2024/07/08 | 1,208 | 1,208 | 1,183 | 1,185 | 181,400 |
| 2024/07/05 | 1,233 | 1,233 | 1,203 | 1,206 | 90,500 |
| 2024/07/04 | 1,217 | 1,242 | 1,213 | 1,230 | 114,400 |
| 2024/07/03 | 1,211 | 1,217 | 1,207 | 1,213 | 52,500 |
| 2024/07/02 | 1,204 | 1,212 | 1,200 | 1,208 | 89,600 |
| 2024/07/01 | 1,200 | 1,219 | 1,196 | 1,202 | 104,000 |
| 2024/06/28 | 1,215 | 1,215 | 1,187 | 1,187 | 140,400 |
| 2024/06/27 | 1,212 | 1,221 | 1,208 | 1,220 | 69,000 |
| 2024/06/26 | 1,213 | 1,225 | 1,204 | 1,207 | 65,600 |
| 2024/06/25 | 1,202 | 1,215 | 1,192 | 1,207 | 66,000 |
| 2024/06/24 | 1,210 | 1,210 | 1,185 | 1,193 | 72,700 |
| 2024/06/21 | 1,186 | 1,215 | 1,186 | 1,195 | 98,200 |
| 2024/06/20 | 1,187 | 1,197 | 1,176 | 1,189 | 78,900 |
| 2024/06/19 | 1,205 | 1,210 | 1,185 | 1,190 | 65,100 |
| 2024/06/18 | 1,212 | 1,217 | 1,198 | 1,198 | 67,300 |
| 2024/06/17 | 1,234 | 1,235 | 1,200 | 1,212 | 128,600 |
| 2024/06/14 | 1,229 | 1,258 | 1,226 | 1,252 | 57,900 |
| 2024/06/13 | 1,247 | 1,247 | 1,229 | 1,229 | 63,700 |
| 2024/06/12 | 1,250 | 1,255 | 1,243 | 1,247 | 51,900 |
| 2024/06/11 | 1,261 | 1,267 | 1,248 | 1,249 | 61,700 |
| 2024/06/10 | 1,283 | 1,285 | 1,262 | 1,263 | 59,400 |
| 2024/06/07 | 1,262 | 1,283 | 1,253 | 1,283 | 45,400 |
| 2024/06/06 | 1,280 | 1,284 | 1,257 | 1,262 | 62,400 |
| 2024/06/05 | 1,289 | 1,304 | 1,277 | 1,281 | 103,500 |
| 2024/06/04 | 1,253 | 1,279 | 1,251 | 1,275 | 68,800 |
| 2024/06/03 | 1,277 | 1,277 | 1,252 | 1,269 | 98,100 |
| 2024/05/31 | 1,210 | 1,266 | 1,210 | 1,266 | 186,600 |
| 2024/05/30 | 1,160 | 1,205 | 1,155 | 1,198 | 114,000 |
| 2024/05/29 | 1,225 | 1,225 | 1,167 | 1,167 | 101,300 |
| 2024/05/28 | 1,225 | 1,251 | 1,224 | 1,227 | 135,600 |
| 2024/05/27 | 1,209 | 1,229 | 1,203 | 1,229 | 70,700 |
| 2024/05/24 | 1,200 | 1,222 | 1,185 | 1,208 | 56,900 |
| 2024/05/23 | 1,215 | 1,217 | 1,200 | 1,207 | 58,400 |
| 2024/05/22 | 1,220 | 1,235 | 1,211 | 1,211 | 49,400 |
| 2024/05/21 | 1,264 | 1,268 | 1,211 | 1,211 | 185,800 |
| 2024/05/20 | 1,258 | 1,282 | 1,257 | 1,269 | 63,800 |
| 2024/05/17 | 1,250 | 1,296 | 1,250 | 1,268 | 145,800 |
| 2024/05/16 | 1,258 | 1,260 | 1,233 | 1,243 | 82,200 |
| 2024/05/15 | 1,254 | 1,262 | 1,235 | 1,249 | 94,500 |
| 2024/05/14 | 1,265 | 1,269 | 1,252 | 1,252 | 56,500 |
| 2024/05/13 | 1,250 | 1,271 | 1,246 | 1,268 | 62,700 |
| 2024/05/10 | 1,263 | 1,272 | 1,246 | 1,262 | 71,600 |
| 2024/05/09 | 1,265 | 1,275 | 1,239 | 1,263 | 133,400 |
| 2024/05/08 | 1,270 | 1,284 | 1,262 | 1,265 | 110,000 |
| 2024/05/07 | 1,255 | 1,313 | 1,246 | 1,292 | 228,200 |
| 2024/05/02 | 1,268 | 1,280 | 1,240 | 1,252 | 69,400 |
| 2024/05/01 | 1,275 | 1,282 | 1,252 | 1,270 | 61,300 |
| 2024/04/30 | 1,281 | 1,300 | 1,267 | 1,275 | 117,200 |
| 2024/04/26 | 1,241 | 1,274 | 1,230 | 1,268 | 319,800 |
| 2024/04/25 | 1,272 | 1,287 | 1,255 | 1,259 | 154,400 |
| 2024/04/24 | 1,225 | 1,286 | 1,209 | 1,274 | 295,900 |
| 2024/04/23 | 1,216 | 1,228 | 1,192 | 1,220 | 171,200 |
| 2024/04/22 | 1,194 | 1,214 | 1,172 | 1,204 | 340,600 |
| 2024/04/19 | 1,173 | 1,191 | 1,130 | 1,137 | 208,400 |
| 2024/04/18 | 1,122 | 1,186 | 1,112 | 1,169 | 227,100 |
| 2024/04/17 | 1,190 | 1,190 | 1,130 | 1,130 | 387,700 |
| 2024/04/16 | 1,200 | 1,250 | 1,184 | 1,202 | 327,000 |
| 2024/04/15 | 1,238 | 1,239 | 1,167 | 1,215 | 1,004,300 |
| 2024/04/12 | 1,273 | 1,300 | 1,241 | 1,298 | 403,900 |
| 2024/04/11 | 1,247 | 1,267 | 1,235 | 1,263 | 186,700 |
| 2024/04/10 | 1,261 | 1,279 | 1,257 | 1,258 | 124,600 |
| 2024/04/09 | 1,230 | 1,255 | 1,221 | 1,248 | 129,300 |
| 2024/04/08 | 1,261 | 1,261 | 1,218 | 1,228 | 252,100 |
| 2024/04/05 | 1,252 | 1,266 | 1,243 | 1,261 | 97,500 |
| 2024/04/04 | 1,255 | 1,272 | 1,235 | 1,252 | 129,500 |
| 2024/04/03 | 1,256 | 1,277 | 1,253 | 1,254 | 90,900 |
| 2024/04/02 | 1,286 | 1,288 | 1,249 | 1,254 | 115,100 |
| 2024/04/01 | 1,317 | 1,323 | 1,282 | 1,283 | 98,200 |
| 2024/03/29 | 1,279 | 1,321 | 1,269 | 1,314 | 226,500 |
| 2024/03/28 | 1,251 | 1,282 | 1,241 | 1,250 | 142,300 |
| 2024/03/27 | 1,266 | 1,274 | 1,258 | 1,263 | 107,400 |
| 2024/03/26 | 1,267 | 1,267 | 1,248 | 1,258 | 132,500 |
| 2024/03/25 | 1,287 | 1,308 | 1,277 | 1,277 | 178,300 |
| 2024/03/22 | 1,272 | 1,283 | 1,255 | 1,269 | 120,900 |
| 2024/03/21 | 1,261 | 1,278 | 1,261 | 1,268 | 98,900 |
| 2024/03/19 | 1,245 | 1,266 | 1,243 | 1,254 | 100,100 |
| 2024/03/18 | 1,225 | 1,247 | 1,216 | 1,239 | 116,200 |
| 2024/03/15 | 1,263 | 1,263 | 1,232 | 1,232 | 122,900 |
| 2024/03/14 | 1,254 | 1,285 | 1,250 | 1,277 | 120,100 |
| 2024/03/13 | 1,249 | 1,278 | 1,242 | 1,255 | 280,000 |
| 2024/03/12 | 1,203 | 1,228 | 1,191 | 1,222 | 164,800 |
| 2024/03/11 | 1,205 | 1,220 | 1,178 | 1,190 | 225,600 |
| 2024/03/08 | 1,228 | 1,238 | 1,208 | 1,218 | 148,300 |
| 2024/03/07 | 1,250 | 1,250 | 1,225 | 1,228 | 230,300 |
| 2024/03/06 | 1,257 | 1,265 | 1,237 | 1,248 | 194,900 |
| 2024/03/05 | 1,260 | 1,273 | 1,245 | 1,262 | 169,400 |
| 2024/03/04 | 1,298 | 1,299 | 1,264 | 1,264 | 272,100 |
| 2024/03/01 | 1,351 | 1,351 | 1,303 | 1,314 | 240,600 |
| 2024/02/29 | 1,394 | 1,402 | 1,356 | 1,358 | 176,500 |
| 2024/02/28 | 1,371 | 1,420 | 1,366 | 1,404 | 403,500 |
| 2024/02/27 | 1,424 | 1,449 | 1,392 | 1,396 | 342,300 |
| 2024/02/26 | 1,441 | 1,446 | 1,418 | 1,423 | 177,400 |
| 2024/02/22 | 1,500 | 1,500 | 1,437 | 1,440 | 392,200 |
| 2024/02/21 | 1,530 | 1,530 | 1,489 | 1,499 | 165,200 |
| 2024/02/20 | 1,556 | 1,575 | 1,529 | 1,531 | 206,100 |
| 2024/02/19 | 1,465 | 1,545 | 1,456 | 1,538 | 308,600 |
| 2024/02/16 | 1,477 | 1,490 | 1,464 | 1,465 | 147,200 |
| 2024/02/15 | 1,505 | 1,518 | 1,471 | 1,471 | 172,000 |
| 2024/02/14 | 1,515 | 1,515 | 1,492 | 1,495 | 174,100 |
| 2024/02/13 | 1,497 | 1,540 | 1,497 | 1,540 | 196,200 |
| 2024/02/09 | 1,487 | 1,524 | 1,475 | 1,487 | 168,600 |
| 2024/02/08 | 1,524 | 1,526 | 1,489 | 1,492 | 118,100 |
| 2024/02/07 | 1,503 | 1,528 | 1,497 | 1,520 | 111,800 |
| 2024/02/06 | 1,536 | 1,549 | 1,512 | 1,513 | 158,900 |
| 2024/02/05 | 1,550 | 1,550 | 1,503 | 1,526 | 187,700 |
| 2024/02/02 | 1,515 | 1,528 | 1,489 | 1,510 | 210,300 |
| 2024/02/01 | 1,555 | 1,569 | 1,515 | 1,515 | 214,000 |
| 2024/01/31 | 1,544 | 1,573 | 1,528 | 1,573 | 190,200 |
| 2024/01/30 | 1,523 | 1,558 | 1,506 | 1,558 | 243,100 |
| 2024/01/29 | 1,530 | 1,555 | 1,520 | 1,526 | 167,700 |
| 2024/01/26 | 1,515 | 1,530 | 1,488 | 1,519 | 221,900 |
| 2024/01/25 | 1,483 | 1,519 | 1,475 | 1,511 | 230,100 |
| 2024/01/24 | 1,455 | 1,496 | 1,451 | 1,473 | 234,000 |
| 2024/01/23 | 1,488 | 1,490 | 1,441 | 1,459 | 261,300 |
| 2024/01/22 | 1,520 | 1,520 | 1,478 | 1,492 | 292,600 |
| 2024/01/19 | 1,605 | 1,609 | 1,489 | 1,522 | 528,200 |
| 2024/01/18 | 1,632 | 1,644 | 1,545 | 1,556 | 962,400 |
| 2024/01/17 | 1,420 | 1,573 | 1,405 | 1,560 | 1,163,600 |
| 2024/01/16 | 1,422 | 1,435 | 1,360 | 1,393 | 408,800 |
| 2024/01/15 | 1,313 | 1,418 | 1,308 | 1,410 | 1,396,000 |
| 2024/01/12 | 1,296 | 1,296 | 1,233 | 1,250 | 699,700 |
| 2024/01/11 | 1,325 | 1,327 | 1,269 | 1,290 | 461,300 |
| 2024/01/10 | 1,322 | 1,330 | 1,305 | 1,321 | 211,900 |
| 2024/01/09 | 1,293 | 1,325 | 1,292 | 1,322 | 256,700 |
| 2024/01/05 | 1,331 | 1,334 | 1,285 | 1,288 | 273,300 |
| 2024/01/04 | 1,306 | 1,338 | 1,277 | 1,329 | 251,600 |