3073 (株)DDグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,270 | 1,276 | 1,203 | 1,242 | 149,600 | 1,242 |
| 2025-04-03 | 1,282 | 1,312 | 1,282 | 1,300 | 53,100 | 1,300 |
| 2025-04-02 | 1,350 | 1,350 | 1,322 | 1,332 | 32,600 | 1,332 |
| 2025-04-01 | 1,346 | 1,356 | 1,334 | 1,343 | 37,300 | 1,343 |
| 2025-03-31 | 1,375 | 1,389 | 1,333 | 1,348 | 55,700 | 1,348 |
| 2025-03-28 | 1,384 | 1,399 | 1,377 | 1,392 | 56,000 | 1,392 |
| 2025-03-27 | 1,376 | 1,395 | 1,371 | 1,384 | 66,000 | 1,384 |
| 2025-03-26 | 1,370 | 1,388 | 1,370 | 1,374 | 35,800 | 1,374 |
| 2025-03-25 | 1,373 | 1,385 | 1,365 | 1,376 | 55,100 | 1,376 |
| 2025-03-24 | 1,364 | 1,370 | 1,346 | 1,350 | 46,900 | 1,350 |
| 2025-03-21 | 1,341 | 1,369 | 1,341 | 1,362 | 67,400 | 1,362 |
| 2025-03-19 | 1,350 | 1,354 | 1,324 | 1,332 | 62,900 | 1,332 |
| 2025-03-18 | 1,341 | 1,358 | 1,335 | 1,343 | 68,000 | 1,343 |
| 2025-03-17 | 1,313 | 1,345 | 1,309 | 1,340 | 82,100 | 1,340 |
| 2025-03-14 | 1,311 | 1,321 | 1,300 | 1,312 | 53,300 | 1,312 |
| 2025-03-13 | 1,305 | 1,329 | 1,290 | 1,299 | 80,500 | 1,299 |
| 2025-03-12 | 1,280 | 1,304 | 1,280 | 1,303 | 72,700 | 1,303 |
| 2025-03-11 | 1,271 | 1,296 | 1,270 | 1,287 | 39,600 | 1,287 |
| 2025-03-10 | 1,280 | 1,300 | 1,273 | 1,288 | 44,000 | 1,288 |
| 2025-03-07 | 1,259 | 1,287 | 1,253 | 1,280 | 49,500 | 1,280 |
| 2025-03-06 | 1,260 | 1,268 | 1,251 | 1,263 | 29,300 | 1,263 |
| 2025-03-05 | 1,269 | 1,269 | 1,250 | 1,260 | 30,500 | 1,260 |
| 2025-03-04 | 1,250 | 1,272 | 1,246 | 1,272 | 51,400 | 1,272 |
| 2025-03-03 | 1,260 | 1,267 | 1,246 | 1,267 | 33,700 | 1,267 |
| 2025-02-28 | 1,259 | 1,267 | 1,243 | 1,267 | 62,300 | 1,267 |
| 2025-02-27 | 1,241 | 1,267 | 1,236 | 1,266 | 113,800 | 1,266 |
| 2025-02-26 | 1,318 | 1,325 | 1,294 | 1,297 | 180,600 | 1,297 |
| 2025-02-25 | 1,302 | 1,320 | 1,302 | 1,303 | 80,800 | 1,303 |
| 2025-02-21 | 1,305 | 1,307 | 1,298 | 1,302 | 40,500 | 1,302 |
| 2025-02-20 | 1,301 | 1,327 | 1,301 | 1,312 | 55,800 | 1,312 |
| 2025-02-19 | 1,305 | 1,314 | 1,301 | 1,309 | 29,900 | 1,309 |
| 2025-02-18 | 1,300 | 1,323 | 1,300 | 1,307 | 78,000 | 1,307 |
| 2025-02-17 | 1,328 | 1,328 | 1,294 | 1,295 | 68,500 | 1,295 |
| 2025-02-14 | 1,345 | 1,348 | 1,326 | 1,329 | 79,000 | 1,329 |
| 2025-02-13 | 1,329 | 1,358 | 1,329 | 1,354 | 96,100 | 1,354 |
| 2025-02-12 | 1,342 | 1,345 | 1,303 | 1,329 | 82,500 | 1,329 |
| 2025-02-10 | 1,326 | 1,347 | 1,320 | 1,344 | 108,200 | 1,344 |
| 2025-02-07 | 1,314 | 1,333 | 1,314 | 1,326 | 62,500 | 1,326 |
| 2025-02-06 | 1,266 | 1,318 | 1,266 | 1,318 | 124,100 | 1,318 |
| 2025-02-05 | 1,276 | 1,276 | 1,261 | 1,266 | 34,200 | 1,266 |
| 2025-02-04 | 1,279 | 1,298 | 1,279 | 1,279 | 68,500 | 1,279 |
| 2025-02-03 | 1,266 | 1,282 | 1,263 | 1,275 | 70,300 | 1,275 |
| 2025-01-31 | 1,277 | 1,277 | 1,263 | 1,267 | 58,400 | 1,267 |
| 2025-01-30 | 1,272 | 1,286 | 1,246 | 1,286 | 251,300 | 1,286 |
| 2025-01-29 | 1,259 | 1,269 | 1,252 | 1,257 | 63,900 | 1,257 |
| 2025-01-28 | 1,238 | 1,250 | 1,233 | 1,250 | 56,700 | 1,250 |
| 2025-01-27 | 1,258 | 1,258 | 1,237 | 1,239 | 64,800 | 1,239 |
| 2025-01-24 | 1,230 | 1,246 | 1,216 | 1,246 | 72,500 | 1,246 |
| 2025-01-23 | 1,237 | 1,239 | 1,222 | 1,230 | 66,800 | 1,230 |
| 2025-01-22 | 1,244 | 1,252 | 1,228 | 1,237 | 88,300 | 1,237 |
| 2025-01-21 | 1,272 | 1,272 | 1,229 | 1,230 | 142,700 | 1,230 |
| 2025-01-20 | 1,214 | 1,281 | 1,210 | 1,277 | 221,300 | 1,277 |
| 2025-01-17 | 1,220 | 1,220 | 1,173 | 1,199 | 268,200 | 1,199 |
| 2025-01-16 | 1,260 | 1,260 | 1,217 | 1,220 | 322,600 | 1,220 |
| 2025-01-15 | 1,305 | 1,305 | 1,257 | 1,269 | 391,800 | 1,269 |
| 2025-01-14 | 1,371 | 1,371 | 1,313 | 1,335 | 191,000 | 1,335 |
| 2025-01-10 | 1,356 | 1,368 | 1,351 | 1,360 | 55,900 | 1,360 |
| 2025-01-09 | 1,351 | 1,368 | 1,338 | 1,355 | 81,900 | 1,355 |
| 2025-01-08 | 1,371 | 1,374 | 1,348 | 1,349 | 77,700 | 1,349 |
| 2025-01-07 | 1,383 | 1,386 | 1,361 | 1,385 | 70,000 | 1,385 |
| 2025-01-06 | 1,405 | 1,405 | 1,365 | 1,378 | 131,100 | 1,378 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2015-02-25]1株→3株 [2013-08-28]1株→100株 [2012-05-29]1株→2株 [2009-05-13]1株→2株