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
2024-12-061,3051,3301,3011,31158,7001,311
2024-12-051,3001,3081,2931,30632,0001,306
2024-12-041,2981,3001,2781,29964,9001,299
2024-12-031,2971,3091,2971,30056,2001,300
2024-12-021,3181,3181,2951,30067,3001,300
2024-11-291,3121,3301,3121,31925,5001,319
2024-11-281,3111,3201,3051,31142,5001,311
2024-11-271,3321,3361,3081,32050,2001,320
2024-11-261,3291,3401,3231,33840,4001,338
2024-11-251,3241,3361,3201,33551,4001,335
2024-11-221,3091,3231,2961,31547,9001,315
2024-11-211,3191,3261,3041,31236,7001,312
2024-11-201,3231,3411,3121,31336,1001,313
2024-11-191,3301,3381,3271,33152,6001,331
2024-11-181,2951,3531,2951,339108,9001,339
2024-11-151,3001,3061,2831,296121,1001,296
2024-11-141,3241,3261,3041,30951,4001,309
2024-11-131,3211,3371,3161,31951,8001,319
2024-11-121,3401,3491,3181,32169,1001,321
2024-11-111,3781,3781,3341,33890,0001,338
2024-11-081,3671,4091,3671,387136,6001,387
2024-11-071,3571,3791,3441,35462,4001,354
2024-11-061,3571,3721,3461,35558,3001,355
2024-11-051,3851,3851,3521,36552,4001,365
2024-11-011,3641,3761,3301,360118,8001,360
2024-10-311,4121,4121,3651,37992,1001,379
2024-10-301,3901,4321,3801,418304,3001,418
2024-10-291,3491,3851,3441,379130,1001,379
2024-10-281,3371,3631,3271,345116,6001,345
2024-10-251,4031,4031,3511,35199,2001,351
2024-10-241,3671,4111,3671,40363,6001,403
2024-10-231,3781,3921,3711,38286,8001,382
2024-10-221,4031,4141,3771,38792,8001,387
2024-10-211,4301,4941,4181,433150,2001,433
2024-10-181,4151,4351,3981,41888,4001,418
2024-10-171,4051,4501,3941,445184,4001,445
2024-10-161,3601,4591,3521,403584,3001,403
2024-10-151,2891,3081,2651,284149,9001,284
2024-10-111,2791,2911,2721,28150,2001,281
2024-10-101,3021,3021,2651,27992,0001,279
2024-10-091,2951,3051,2831,30580,1001,305
2024-10-081,3301,3301,2881,293104,4001,293
2024-10-071,3521,3601,3311,34672,1001,346
2024-10-041,3121,3301,3101,32727,1001,327
2024-10-031,3291,3381,3011,30856,3001,308
2024-10-021,3451,3501,3081,31068,4001,310
2024-10-011,3701,3771,3561,35734,0001,357
2024-09-301,3371,3761,3341,36467,7001,364
2024-09-271,3601,4031,3501,395137,0001,395
2024-09-261,3531,3611,3381,36154,8001,361
2024-09-251,3551,3711,3341,36356,2001,363
2024-09-241,3451,3701,3361,35575,3001,355
2024-09-201,3281,3561,3261,34274,7001,342
2024-09-191,2991,3331,2991,32479,8001,324
2024-09-181,2861,2931,2811,29227,5001,292
2024-09-171,2621,2931,2621,28445,4001,284
2024-09-131,2521,2811,2511,26053,4001,260
2024-09-121,2561,2721,2421,25642,7001,256
2024-09-111,2841,2841,2271,23576,1001,235
2024-09-101,2701,2951,2651,28542,2001,285
2024-09-091,2531,2791,2361,27279,0001,272
2024-09-061,3001,3001,2721,28745,1001,287
2024-09-051,2661,3251,2661,30456,8001,304
2024-09-041,2841,2901,2581,266119,2001,266
2024-09-031,3231,3281,3141,31421,4001,314
2024-09-021,3261,3281,3101,32243,4001,322
2024-08-301,3081,3261,2961,32682,7001,326
2024-08-291,3201,3211,2931,307158,9001,307
2024-08-281,3831,3831,3531,360138,2001,360
2024-08-271,3761,3981,3711,378108,7001,378
2024-08-261,3601,3821,3601,377102,5001,377
2024-08-231,3431,3591,3221,35659,1001,356
2024-08-221,3121,3471,3021,34392,4001,343
2024-08-211,3101,3191,2961,31093,9001,310
2024-08-201,3391,3431,3101,313149,5001,313
2024-08-191,3551,3741,3341,342153,7001,342
2024-08-161,3481,3511,3211,342100,7001,342
2024-08-151,3081,3501,3041,33085,2001,330
2024-08-141,2951,3291,2791,31270,4001,312
2024-08-131,2591,3011,2551,29481,9001,294
2024-08-091,2391,2571,2131,22988,7001,229
2024-08-081,2391,2531,2091,238108,2001,238
2024-08-071,1821,2371,1701,211121,5001,211
2024-08-061,1801,2181,1501,193342,0001,193
2024-08-051,2051,2651,0141,014611,5001,014
2024-08-021,3461,3661,3031,314237,5001,314
2024-08-011,4161,4171,3811,384116,5001,384
2024-07-311,4151,4361,4021,43657,8001,436
2024-07-301,4091,4181,3981,416182,2001,416
2024-07-291,3971,4261,3811,426113,0001,426
2024-07-261,4201,4221,3771,37780,6001,377
2024-07-251,3801,4251,3681,412181,6001,412
2024-07-241,4051,4171,3831,384126,0001,384
2024-07-231,3541,4311,3511,420207,1001,420
2024-07-221,3601,3611,3261,350153,6001,350
2024-07-191,3821,3911,3581,374203,8001,374
2024-07-181,4001,4101,3821,388167,6001,388
2024-07-171,3581,4051,3581,405573,9001,405
2024-07-161,3301,3651,2801,328953,3001,328
2024-07-121,1791,2091,1781,185174,5001,185
2024-07-111,1611,1981,1611,198144,6001,198
2024-07-101,1811,1811,1461,152191,1001,152
2024-07-091,1871,1901,1731,181137,4001,181
2024-07-081,2081,2081,1831,185181,4001,185
2024-07-051,2331,2331,2031,20690,5001,206
2024-07-041,2171,2421,2131,230114,4001,230
2024-07-031,2111,2171,2071,21352,5001,213
2024-07-021,2041,2121,2001,20889,6001,208
2024-07-011,2001,2191,1961,202104,0001,202
2024-06-281,2151,2151,1871,187140,4001,187
2024-06-271,2121,2211,2081,22069,0001,220
2024-06-261,2131,2251,2041,20765,6001,207
2024-06-251,2021,2151,1921,20766,0001,207
2024-06-241,2101,2101,1851,19372,7001,193
2024-06-211,1861,2151,1861,19598,2001,195
2024-06-201,1871,1971,1761,18978,9001,189
2024-06-191,2051,2101,1851,19065,1001,190
2024-06-181,2121,2171,1981,19867,3001,198
2024-06-171,2341,2351,2001,212128,6001,212
2024-06-141,2291,2581,2261,25257,9001,252
2024-06-131,2471,2471,2291,22963,7001,229
2024-06-121,2501,2551,2431,24751,9001,247
2024-06-111,2611,2671,2481,24961,7001,249
2024-06-101,2831,2851,2621,26359,4001,263
2024-06-071,2621,2831,2531,28345,4001,283
2024-06-061,2801,2841,2571,26262,4001,262
2024-06-051,2891,3041,2771,281103,5001,281
2024-06-041,2531,2791,2511,27568,8001,275
2024-06-031,2771,2771,2521,26998,1001,269
2024-05-311,2101,2661,2101,266186,6001,266
2024-05-301,1601,2051,1551,198114,0001,198
2024-05-291,2251,2251,1671,167101,3001,167
2024-05-281,2251,2511,2241,227135,6001,227
2024-05-271,2091,2291,2031,22970,7001,229
2024-05-241,2001,2221,1851,20856,9001,208
2024-05-231,2151,2171,2001,20758,4001,207
2024-05-221,2201,2351,2111,21149,4001,211
2024-05-211,2641,2681,2111,211185,8001,211
2024-05-201,2581,2821,2571,26963,8001,269
2024-05-171,2501,2961,2501,268145,8001,268
2024-05-161,2581,2601,2331,24382,2001,243
2024-05-151,2541,2621,2351,24994,5001,249
2024-05-141,2651,2691,2521,25256,5001,252
2024-05-131,2501,2711,2461,26862,7001,268
2024-05-101,2631,2721,2461,26271,6001,262
2024-05-091,2651,2751,2391,263133,4001,263
2024-05-081,2701,2841,2621,265110,0001,265
2024-05-071,2551,3131,2461,292228,2001,292
2024-05-021,2681,2801,2401,25269,4001,252
2024-05-011,2751,2821,2521,27061,3001,270
2024-04-301,2811,3001,2671,275117,2001,275
2024-04-261,2411,2741,2301,268319,8001,268
2024-04-251,2721,2871,2551,259154,4001,259
2024-04-241,2251,2861,2091,274295,9001,274
2024-04-231,2161,2281,1921,220171,2001,220
2024-04-221,1941,2141,1721,204340,6001,204
2024-04-191,1731,1911,1301,137208,4001,137
2024-04-181,1221,1861,1121,169227,1001,169
2024-04-171,1901,1901,1301,130387,7001,130
2024-04-161,2001,2501,1841,202327,0001,202
2024-04-151,2381,2391,1671,2151,004,3001,215
2024-04-121,2731,3001,2411,298403,9001,298
2024-04-111,2471,2671,2351,263186,7001,263
2024-04-101,2611,2791,2571,258124,6001,258
2024-04-091,2301,2551,2211,248129,3001,248
2024-04-081,2611,2611,2181,228252,1001,228
2024-04-051,2521,2661,2431,26197,5001,261
2024-04-041,2551,2721,2351,252129,5001,252
2024-04-031,2561,2771,2531,25490,9001,254
2024-04-021,2861,2881,2491,254115,1001,254
2024-04-011,3171,3231,2821,28398,2001,283
2024-03-291,2791,3211,2691,314226,5001,314
2024-03-281,2511,2821,2411,250142,3001,250
2024-03-271,2661,2741,2581,263107,4001,263
2024-03-261,2671,2671,2481,258132,5001,258
2024-03-251,2871,3081,2771,277178,3001,277
2024-03-221,2721,2831,2551,269120,9001,269
2024-03-211,2611,2781,2611,26898,9001,268
2024-03-191,2451,2661,2431,254100,1001,254
2024-03-181,2251,2471,2161,239116,2001,239
2024-03-151,2631,2631,2321,232122,9001,232
2024-03-141,2541,2851,2501,277120,1001,277
2024-03-131,2491,2781,2421,255280,0001,255
2024-03-121,2031,2281,1911,222164,8001,222
2024-03-111,2051,2201,1781,190225,6001,190
2024-03-081,2281,2381,2081,218148,3001,218
2024-03-071,2501,2501,2251,228230,3001,228
2024-03-061,2571,2651,2371,248194,9001,248
2024-03-051,2601,2731,2451,262169,4001,262
2024-03-041,2981,2991,2641,264272,1001,264
2024-03-011,3511,3511,3031,314240,6001,314
2024-02-291,3941,4021,3561,358176,5001,358
2024-02-281,3711,4201,3661,404403,5001,404
2024-02-271,4241,4491,3921,396342,3001,396
2024-02-261,4411,4461,4181,423177,4001,423
2024-02-221,5001,5001,4371,440392,2001,440
2024-02-211,5301,5301,4891,499165,2001,499
2024-02-201,5561,5751,5291,531206,1001,531
2024-02-191,4651,5451,4561,538308,6001,538
2024-02-161,4771,4901,4641,465147,2001,465
2024-02-151,5051,5181,4711,471172,0001,471
2024-02-141,5151,5151,4921,495174,1001,495
2024-02-131,4971,5401,4971,540196,2001,540
2024-02-091,4871,5241,4751,487168,6001,487
2024-02-081,5241,5261,4891,492118,1001,492
2024-02-071,5031,5281,4971,520111,8001,520
2024-02-061,5361,5491,5121,513158,9001,513
2024-02-051,5501,5501,5031,526187,7001,526
2024-02-021,5151,5281,4891,510210,3001,510
2024-02-011,5551,5691,5151,515214,0001,515
2024-01-311,5441,5731,5281,573190,2001,573
2024-01-301,5231,5581,5061,558243,1001,558
2024-01-291,5301,5551,5201,526167,7001,526
2024-01-261,5151,5301,4881,519221,9001,519
2024-01-251,4831,5191,4751,511230,1001,511
2024-01-241,4551,4961,4511,473234,0001,473
2024-01-231,4881,4901,4411,459261,3001,459
2024-01-221,5201,5201,4781,492292,6001,492
2024-01-191,6051,6091,4891,522528,2001,522
2024-01-181,6321,6441,5451,556962,4001,556
2024-01-171,4201,5731,4051,5601,163,6001,560
2024-01-161,4221,4351,3601,393408,8001,393
2024-01-151,3131,4181,3081,4101,396,0001,410
2024-01-121,2961,2961,2331,250699,7001,250
2024-01-111,3251,3271,2691,290461,3001,290
2024-01-101,3221,3301,3051,321211,9001,321
2024-01-091,2931,3251,2921,322256,7001,322
2024-01-051,3311,3341,2851,288273,3001,288
2024-01-041,3061,3381,2771,329251,6001,329

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