3073 (株)DDグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,241 | 1,274 | 1,230 | 1,268 | 319,800 | 1,268 |
| 2024-04-25 | 1,272 | 1,287 | 1,255 | 1,259 | 154,400 | 1,259 |
| 2024-04-24 | 1,225 | 1,286 | 1,209 | 1,274 | 295,900 | 1,274 |
| 2024-04-23 | 1,216 | 1,228 | 1,192 | 1,220 | 171,200 | 1,220 |
| 2024-04-22 | 1,194 | 1,214 | 1,172 | 1,204 | 340,600 | 1,204 |
| 2024-04-19 | 1,173 | 1,191 | 1,130 | 1,137 | 208,400 | 1,137 |
| 2024-04-18 | 1,122 | 1,186 | 1,112 | 1,169 | 227,100 | 1,169 |
| 2024-04-17 | 1,190 | 1,190 | 1,130 | 1,130 | 387,700 | 1,130 |
| 2024-04-16 | 1,200 | 1,250 | 1,184 | 1,202 | 327,000 | 1,202 |
| 2024-04-15 | 1,238 | 1,239 | 1,167 | 1,215 | 1,004,300 | 1,215 |
| 2024-04-12 | 1,273 | 1,300 | 1,241 | 1,298 | 403,900 | 1,298 |
| 2024-04-11 | 1,247 | 1,267 | 1,235 | 1,263 | 186,700 | 1,263 |
| 2024-04-10 | 1,261 | 1,279 | 1,257 | 1,258 | 124,600 | 1,258 |
| 2024-04-09 | 1,230 | 1,255 | 1,221 | 1,248 | 129,300 | 1,248 |
| 2024-04-08 | 1,261 | 1,261 | 1,218 | 1,228 | 252,100 | 1,228 |
| 2024-04-05 | 1,252 | 1,266 | 1,243 | 1,261 | 97,500 | 1,261 |
| 2024-04-04 | 1,255 | 1,272 | 1,235 | 1,252 | 129,500 | 1,252 |
| 2024-04-03 | 1,256 | 1,277 | 1,253 | 1,254 | 90,900 | 1,254 |
| 2024-04-02 | 1,286 | 1,288 | 1,249 | 1,254 | 115,100 | 1,254 |
| 2024-04-01 | 1,317 | 1,323 | 1,282 | 1,283 | 98,200 | 1,283 |
| 2024-03-29 | 1,279 | 1,321 | 1,269 | 1,314 | 226,500 | 1,314 |
| 2024-03-28 | 1,251 | 1,282 | 1,241 | 1,250 | 142,300 | 1,250 |
| 2024-03-27 | 1,266 | 1,274 | 1,258 | 1,263 | 107,400 | 1,263 |
| 2024-03-26 | 1,267 | 1,267 | 1,248 | 1,258 | 132,500 | 1,258 |
| 2024-03-25 | 1,287 | 1,308 | 1,277 | 1,277 | 178,300 | 1,277 |
| 2024-03-22 | 1,272 | 1,283 | 1,255 | 1,269 | 120,900 | 1,269 |
| 2024-03-21 | 1,261 | 1,278 | 1,261 | 1,268 | 98,900 | 1,268 |
| 2024-03-19 | 1,245 | 1,266 | 1,243 | 1,254 | 100,100 | 1,254 |
| 2024-03-18 | 1,225 | 1,247 | 1,216 | 1,239 | 116,200 | 1,239 |
| 2024-03-15 | 1,263 | 1,263 | 1,232 | 1,232 | 122,900 | 1,232 |
| 2024-03-14 | 1,254 | 1,285 | 1,250 | 1,277 | 120,100 | 1,277 |
| 2024-03-13 | 1,249 | 1,278 | 1,242 | 1,255 | 280,000 | 1,255 |
| 2024-03-12 | 1,203 | 1,228 | 1,191 | 1,222 | 164,800 | 1,222 |
| 2024-03-11 | 1,205 | 1,220 | 1,178 | 1,190 | 225,600 | 1,190 |
| 2024-03-08 | 1,228 | 1,238 | 1,208 | 1,218 | 148,300 | 1,218 |
| 2024-03-07 | 1,250 | 1,250 | 1,225 | 1,228 | 230,300 | 1,228 |
| 2024-03-06 | 1,257 | 1,265 | 1,237 | 1,248 | 194,900 | 1,248 |
| 2024-03-05 | 1,260 | 1,273 | 1,245 | 1,262 | 169,400 | 1,262 |
| 2024-03-04 | 1,298 | 1,299 | 1,264 | 1,264 | 272,100 | 1,264 |
| 2024-03-01 | 1,351 | 1,351 | 1,303 | 1,314 | 240,600 | 1,314 |
| 2024-02-29 | 1,394 | 1,402 | 1,356 | 1,358 | 176,500 | 1,358 |
| 2024-02-28 | 1,371 | 1,420 | 1,366 | 1,404 | 403,500 | 1,404 |
| 2024-02-27 | 1,424 | 1,449 | 1,392 | 1,396 | 342,300 | 1,396 |
| 2024-02-26 | 1,441 | 1,446 | 1,418 | 1,423 | 177,400 | 1,423 |
| 2024-02-22 | 1,500 | 1,500 | 1,437 | 1,440 | 392,200 | 1,440 |
| 2024-02-21 | 1,530 | 1,530 | 1,489 | 1,499 | 165,200 | 1,499 |
| 2024-02-20 | 1,556 | 1,575 | 1,529 | 1,531 | 206,100 | 1,531 |
| 2024-02-19 | 1,465 | 1,545 | 1,456 | 1,538 | 308,600 | 1,538 |
| 2024-02-16 | 1,477 | 1,490 | 1,464 | 1,465 | 147,200 | 1,465 |
| 2024-02-15 | 1,505 | 1,518 | 1,471 | 1,471 | 172,000 | 1,471 |
| 2024-02-14 | 1,515 | 1,515 | 1,492 | 1,495 | 174,100 | 1,495 |
| 2024-02-13 | 1,497 | 1,540 | 1,497 | 1,540 | 196,200 | 1,540 |
| 2024-02-09 | 1,487 | 1,524 | 1,475 | 1,487 | 168,600 | 1,487 |
| 2024-02-08 | 1,524 | 1,526 | 1,489 | 1,492 | 118,100 | 1,492 |
| 2024-02-07 | 1,503 | 1,528 | 1,497 | 1,520 | 111,800 | 1,520 |
| 2024-02-06 | 1,536 | 1,549 | 1,512 | 1,513 | 158,900 | 1,513 |
| 2024-02-05 | 1,550 | 1,550 | 1,503 | 1,526 | 187,700 | 1,526 |
| 2024-02-02 | 1,515 | 1,528 | 1,489 | 1,510 | 210,300 | 1,510 |
| 2024-02-01 | 1,555 | 1,569 | 1,515 | 1,515 | 214,000 | 1,515 |
| 2024-01-31 | 1,544 | 1,573 | 1,528 | 1,573 | 190,200 | 1,573 |
| 2024-01-30 | 1,523 | 1,558 | 1,506 | 1,558 | 243,100 | 1,558 |
| 2024-01-29 | 1,530 | 1,555 | 1,520 | 1,526 | 167,700 | 1,526 |
| 2024-01-26 | 1,515 | 1,530 | 1,488 | 1,519 | 221,900 | 1,519 |
| 2024-01-25 | 1,483 | 1,519 | 1,475 | 1,511 | 230,100 | 1,511 |
| 2024-01-24 | 1,455 | 1,496 | 1,451 | 1,473 | 234,000 | 1,473 |
| 2024-01-23 | 1,488 | 1,490 | 1,441 | 1,459 | 261,300 | 1,459 |
| 2024-01-22 | 1,520 | 1,520 | 1,478 | 1,492 | 292,600 | 1,492 |
| 2024-01-19 | 1,605 | 1,609 | 1,489 | 1,522 | 528,200 | 1,522 |
| 2024-01-18 | 1,632 | 1,644 | 1,545 | 1,556 | 962,400 | 1,556 |
| 2024-01-17 | 1,420 | 1,573 | 1,405 | 1,560 | 1,163,600 | 1,560 |
| 2024-01-16 | 1,422 | 1,435 | 1,360 | 1,393 | 408,800 | 1,393 |
| 2024-01-15 | 1,313 | 1,418 | 1,308 | 1,410 | 1,396,000 | 1,410 |
| 2024-01-12 | 1,296 | 1,296 | 1,233 | 1,250 | 699,700 | 1,250 |
| 2024-01-11 | 1,325 | 1,327 | 1,269 | 1,290 | 461,300 | 1,290 |
| 2024-01-10 | 1,322 | 1,330 | 1,305 | 1,321 | 211,900 | 1,321 |
| 2024-01-09 | 1,293 | 1,325 | 1,292 | 1,322 | 256,700 | 1,322 |
| 2024-01-05 | 1,331 | 1,334 | 1,285 | 1,288 | 273,300 | 1,288 |
| 2024-01-04 | 1,306 | 1,338 | 1,277 | 1,329 | 251,600 | 1,329 |
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
