3073 (株)DDグループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	550	558	538	558	40,400	558
2021-12-29	542	560	531	552	78,300	552
2021-12-28	538	548	530	534	111,500	534
2021-12-27	533	537	514	537	181,500	537
2021-12-24	536	544	523	526	53,400	526
2021-12-23	531	546	529	535	90,900	535
2021-12-22	497	545	497	531	199,000	531
2021-12-21	495	497	482	490	65,400	490
2021-12-20	510	513	489	489	83,600	489
2021-12-17	509	516	500	514	77,600	514
2021-12-16	505	509	496	509	92,300	509
2021-12-15	473	498	470	495	85,700	495
2021-12-14	476	486	465	475	80,800	475
2021-12-13	486	490	475	475	27,500	475
2021-12-10	492	492	479	482	42,500	482
2021-12-09	495	499	488	493	38,200	493
2021-12-08	490	493	477	492	45,000	492
2021-12-07	459	483	459	483	92,000	483
2021-12-06	457	460	450	451	66,800	451
2021-12-03	451	465	451	457	76,600	457
2021-12-02	468	468	442	444	178,000	444
2021-12-01	467	477	460	473	54,900	473
2021-11-30	480	487	459	459	66,800	459
2021-11-29	475	482	454	457	173,500	457
2021-11-26	491	491	482	482	63,600	482
2021-11-25	515	515	480	483	201,700	483
2021-11-24	525	526	507	509	75,000	509
2021-11-22	522	530	511	528	51,000	528
2021-11-19	530	531	515	516	64,100	516
2021-11-18	540	544	529	529	51,600	529
2021-11-17	544	551	537	537	50,800	537
2021-11-16	541	546	535	543	30,200	543
2021-11-15	539	546	534	538	53,500	538
2021-11-12	530	538	530	534	23,200	534
2021-11-11	535	540	530	530	29,000	530
2021-11-10	557	557	535	535	38,600	535
2021-11-09	560	564	542	547	57,100	547
2021-11-08	549	568	546	561	76,200	561
2021-11-05	550	551	536	541	48,500	541
2021-11-04	563	569	548	550	49,800	550
2021-11-02	550	568	548	563	46,000	563
2021-11-01	567	567	551	556	38,600	556
2021-10-29	552	566	544	550	50,200	550
2021-10-28	546	551	541	550	37,500	550
2021-10-27	570	570	542	546	87,400	546
2021-10-26	559	577	555	570	66,900	570
2021-10-25	580	581	555	558	88,500	558
2021-10-22	600	602	580	584	138,200	584
2021-10-21	595	624	592	602	316,400	602
2021-10-20	561	592	560	580	332,900	580
2021-10-19	564	567	546	552	99,700	552
2021-10-18	539	572	530	565	344,200	565
2021-10-15	514	526	505	526	108,600	526
2021-10-14	504	514	501	512	34,500	512
2021-10-13	513	513	503	507	57,600	507
2021-10-12	522	524	511	514	60,200	514
2021-10-11	499	527	494	525	130,800	525
2021-10-08	506	511	491	491	129,500	491
2021-10-07	513	523	506	508	84,400	508
2021-10-06	533	533	512	514	77,000	514
2021-10-05	536	536	520	528	59,200	528
2021-10-04	535	544	527	537	108,800	537
2021-10-01	539	539	521	535	66,700	535
2021-09-30	535	539	527	539	85,600	539
2021-09-29	520	534	513	534	120,200	534
2021-09-28	525	525	511	520	66,700	520
2021-09-27	510	528	510	525	167,200	525
2021-09-24	496	507	493	505	71,100	505
2021-09-22	499	500	487	491	44,300	491
2021-09-21	490	502	481	500	78,900	500
2021-09-17	489	496	488	494	43,800	494
2021-09-16	505	507	477	492	81,500	492
2021-09-15	510	510	498	505	48,700	505
2021-09-14	507	513	500	513	88,700	513
2021-09-13	494	512	492	506	109,300	506
2021-09-10	494	495	486	494	50,600	494
2021-09-09	496	496	490	492	64,900	492
2021-09-08	480	497	477	496	124,100	496
2021-09-07	474	479	468	479	47,000	479
2021-09-06	488	488	467	474	65,600	474
2021-09-03	460	479	458	477	96,200	477
2021-09-02	455	460	450	460	42,100	460
2021-09-01	445	463	444	458	69,000	458
2021-08-31	470	470	454	456	69,300	456
2021-08-30	462	475	461	462	94,700	462
2021-08-27	460	464	451	459	37,900	459
2021-08-26	441	470	441	470	94,800	470
2021-08-25	445	453	439	440	64,100	440
2021-08-24	444	457	444	453	53,600	453
2021-08-23	430	442	426	439	62,000	439
2021-08-20	434	437	417	422	98,400	422
2021-08-19	439	444	433	435	42,800	435
2021-08-18	438	443	431	439	55,200	439
2021-08-17	446	453	435	435	49,400	435
2021-08-16	456	457	439	445	82,200	445
2021-08-13	444	456	439	456	79,800	456
2021-08-12	447	453	439	443	59,500	443
2021-08-11	442	448	430	448	64,300	448
2021-08-10	419	435	418	434	74,100	434
2021-08-06	430	433	413	413	189,000	413
2021-08-05	441	441	423	426	127,200	426
2021-08-04	469	469	442	442	175,600	442
2021-08-03	488	488	465	467	173,600	467
2021-08-02	505	505	486	488	131,100	488
2021-07-30	509	509	499	500	97,400	500
2021-07-29	510	513	504	505	147,100	505
2021-07-28	510	517	504	508	76,900	508
2021-07-27	497	511	496	511	80,300	511
2021-07-26	502	502	495	495	99,000	495
2021-07-21	503	505	499	499	58,000	499
2021-07-20	504	506	499	499	140,500	499
2021-07-19	515	516	504	505	95,300	505
2021-07-16	519	522	512	513	74,100	513
2021-07-15	514	525	509	517	151,400	517
2021-07-14	519	519	512	512	91,100	512
2021-07-13	523	524	518	519	32,400	519
2021-07-12	530	533	520	524	98,300	524
2021-07-09	515	528	511	524	125,300	524
2021-07-08	536	542	518	518	189,600	518
2021-07-07	548	556	540	545	82,300	545
2021-07-06	553	553	541	552	87,500	552
2021-07-05	541	556	539	548	106,300	548
2021-07-02	529	550	529	539	144,300	539
2021-07-01	522	530	520	528	105,200	528
2021-06-30	528	530	521	522	79,300	522
2021-06-29	527	532	523	528	94,300	528
2021-06-28	526	534	523	527	94,300	527
2021-06-25	526	533	522	525	84,500	525
2021-06-24	544	544	522	524	106,100	524
2021-06-23	542	549	538	546	91,200	546
2021-06-22	552	559	538	544	87,500	544
2021-06-21	540	547	527	542	144,600	542
2021-06-18	567	567	544	545	115,900	545
2021-06-17	560	571	541	564	141,900	564
2021-06-16	590	590	557	562	195,800	562
2021-06-15	590	594	574	592	111,200	592
2021-06-14	609	611	592	592	106,500	592
2021-06-11	610	625	585	619	163,600	619
2021-06-10	647	648	600	620	255,200	620
2021-06-09	603	644	603	633	455,800	633
2021-06-08	580	604	580	603	240,200	603
2021-06-07	537	577	529	571	251,700	571
2021-06-04	527	542	525	535	144,700	535
2021-06-03	524	539	516	521	243,800	521
2021-06-02	504	531	497	522	292,800	522
2021-06-01	520	520	503	507	284,800	507
2021-05-31	545	550	515	521	584,200	521
2021-05-28	568	596	564	595	159,900	595
2021-05-27	578	578	567	569	106,700	569
2021-05-26	559	578	556	578	100,200	578
2021-05-25	563	569	555	559	74,300	559
2021-05-24	579	579	556	559	151,400	559
2021-05-21	565	575	556	572	101,300	572
2021-05-20	555	567	551	566	96,900	566
2021-05-19	550	559	547	556	65,900	556
2021-05-18	530	557	530	556	138,300	556
2021-05-17	536	538	521	522	73,000	522
2021-05-14	521	535	520	528	87,200	528
2021-05-13	527	529	516	516	134,000	516
2021-05-12	549	549	525	531	95,300	531
2021-05-11	543	559	540	550	168,900	550
2021-05-10	536	544	528	541	107,100	541
2021-05-07	525	537	524	535	55,500	535
2021-05-06	532	542	524	524	165,000	524
2021-04-30	538	546	531	531	104,800	531
2021-04-28	544	544	534	537	97,400	537
2021-04-27	551	553	544	549	47,600	549
2021-04-26	554	557	546	548	90,700	548
2021-04-23	535	555	531	555	99,500	555
2021-04-22	529	543	523	538	78,800	538
2021-04-21	533	534	522	524	139,400	524
2021-04-20	540	543	534	538	67,900	538
2021-04-19	551	560	542	542	90,000	542
2021-04-16	542	560	533	553	121,700	553
2021-04-15	545	556	541	541	121,500	541
2021-04-14	560	560	542	549	155,600	549
2021-04-13	578	586	562	562	121,000	562
2021-04-12	584	584	572	579	52,500	579
2021-04-09	581	588	576	579	68,500	579
2021-04-08	603	603	575	575	151,100	575
2021-04-07	606	612	599	601	83,100	601
2021-04-06	610	618	595	606	98,000	606
2021-04-05	597	608	597	608	60,200	608
2021-04-02	586	598	586	594	48,500	594
2021-04-01	597	599	582	584	79,900	584
2021-03-31	597	605	593	596	43,000	596
2021-03-30	594	603	594	600	54,600	600
2021-03-29	615	617	595	602	106,900	602
2021-03-26	605	618	605	615	43,900	615
2021-03-25	598	610	593	603	68,200	603
2021-03-24	615	615	583	598	141,300	598
2021-03-23	634	636	618	621	124,100	621
2021-03-22	627	637	622	634	77,900	634
2021-03-19	621	629	607	629	99,700	629
2021-03-18	633	640	618	619	167,100	619
2021-03-17	621	629	604	629	190,300	629
2021-03-16	593	611	587	611	103,000	611
2021-03-15	580	599	580	593	149,300	593
2021-03-12	593	593	579	579	148,300	579
2021-03-11	610	611	592	595	163,100	595
2021-03-10	620	623	605	608	74,900	608
2021-03-09	610	625	606	622	93,500	622
2021-03-08	628	635	605	609	120,300	609
2021-03-05	658	663	614	626	151,600	626
2021-03-04	645	659	637	658	89,300	658
2021-03-03	634	650	629	647	65,800	647
2021-03-02	657	659	625	638	131,300	638
2021-03-01	666	666	648	663	121,400	663
2021-02-26	674	674	655	667	147,600	667
2021-02-25	669	692	657	676	381,900	676
2021-02-24	695	720	693	703	412,600	703
2021-02-22	687	696	681	686	203,900	686
2021-02-19	688	688	658	672	205,700	672
2021-02-18	670	700	668	691	217,400	691
2021-02-17	651	666	641	656	248,200	656
2021-02-16	686	686	632	637	465,700	637
2021-02-15	723	729	682	694	221,600	694
2021-02-12	734	740	712	714	160,600	714
2021-02-10	715	735	703	733	215,100	733
2021-02-09	683	729	673	728	366,000	728
2021-02-08	686	694	672	684	271,200	684
2021-02-05	664	684	653	676	286,300	676
2021-02-04	639	656	627	650	187,800	650
2021-02-03	618	639	618	635	198,000	635
2021-02-02	604	617	596	612	131,000	612
2021-02-01	612	627	592	600	163,200	600
2021-01-29	613	614	592	593	164,600	593
2021-01-28	583	607	577	606	200,100	606
2021-01-27	585	590	577	583	89,600	583
2021-01-26	582	585	576	576	83,400	576
2021-01-25	572	586	560	584	193,200	584
2021-01-22	598	599	575	575	205,700	575
2021-01-21	612	624	587	601	237,300	601
2021-01-20	580	606	580	602	284,600	602
2021-01-19	564	579	558	571	171,500	571
2021-01-18	551	566	545	564	156,200	564
2021-01-15	533	553	533	550	117,200	550
2021-01-14	532	538	526	533	79,900	533
2021-01-13	535	535	525	531	137,100	531
2021-01-12	527	535	523	535	87,500	535
2021-01-08	517	527	511	525	88,100	525
2021-01-07	531	537	516	516	153,400	516
2021-01-06	509	531	509	531	89,100	531
2021-01-05	508	517	504	510	145,800	510
2021-01-04	540	540	502	513	193,100	513

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3073 (株)DDグループ の時系列データ [2021年度]

3073 (株)DDグループの時系列データ [2021年度]