3073 (株)DDグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	693	698	676	679	65,100	679
2022-12-29	670	694	664	693	78,300	693
2022-12-28	655	670	651	670	58,200	670
2022-12-27	646	654	646	654	22,900	654
2022-12-26	648	650	646	646	38,400	646
2022-12-23	658	658	647	648	23,300	648
2022-12-22	647	655	645	655	23,700	655
2022-12-21	647	651	640	641	36,800	641
2022-12-20	670	670	646	647	77,900	647
2022-12-19	670	670	658	662	46,500	662
2022-12-16	671	678	671	674	20,400	674
2022-12-15	675	680	671	673	21,500	673
2022-12-14	673	682	673	680	17,800	680
2022-12-13	689	689	673	673	31,900	673
2022-12-12	674	689	670	685	22,100	685
2022-12-09	668	681	668	675	30,700	675
2022-12-08	670	672	658	665	29,400	665
2022-12-07	666	676	666	670	25,300	670
2022-12-06	690	690	663	666	52,400	666
2022-12-05	681	696	672	686	54,300	686
2022-12-02	685	685	669	675	42,000	675
2022-12-01	697	697	675	687	56,100	687
2022-11-30	709	719	681	684	121,400	684
2022-11-29	666	703	663	703	125,700	703
2022-11-28	654	671	653	668	77,600	668
2022-11-25	646	665	643	653	98,700	653
2022-11-24	642	642	633	636	37,800	636
2022-11-22	645	646	634	635	37,400	635
2022-11-21	646	653	638	642	67,700	642
2022-11-18	636	645	636	642	59,400	642
2022-11-17	626	637	626	636	61,400	636
2022-11-16	627	628	617	625	54,500	625
2022-11-15	605	618	602	617	62,600	617
2022-11-14	610	610	601	607	28,700	607
2022-11-11	609	611	602	609	49,500	609
2022-11-10	602	606	599	602	41,300	602
2022-11-09	614	614	600	602	52,000	602
2022-11-08	607	612	604	610	58,500	610
2022-11-07	620	620	606	610	33,300	610
2022-11-04	618	624	613	614	33,900	614
2022-11-02	627	627	612	618	27,700	618
2022-11-01	610	626	610	623	33,600	623
2022-10-31	617	619	605	612	64,700	612
2022-10-28	610	624	604	604	167,500	604
2022-10-27	612	620	605	615	27,900	615
2022-10-26	615	617	604	612	37,600	612
2022-10-25	620	620	605	613	39,400	613
2022-10-24	629	631	602	611	77,100	611
2022-10-21	643	649	627	627	45,800	627
2022-10-20	640	655	632	640	123,200	640
2022-10-19	633	640	624	630	51,000	630
2022-10-18	620	645	620	628	121,000	628
2022-10-17	627	662	612	612	225,700	612
2022-10-14	614	633	610	627	169,400	627
2022-10-13	612	621	604	614	108,500	614
2022-10-12	601	614	587	603	90,700	603
2022-10-11	600	605	591	591	43,300	591
2022-10-07	594	600	593	596	23,000	596
2022-10-06	594	601	593	597	23,900	597
2022-10-05	604	610	594	594	55,200	594
2022-10-04	605	615	597	599	68,900	599
2022-10-03	589	603	583	601	31,600	601
2022-09-30	601	602	588	589	55,700	589
2022-09-29	609	613	602	611	37,400	611
2022-09-28	597	601	591	601	40,700	601
2022-09-27	595	612	591	605	45,600	605
2022-09-26	598	606	594	595	46,100	595
2022-09-22	605	613	598	607	42,000	607
2022-09-21	617	618	605	610	44,900	610
2022-09-20	611	620	609	617	35,300	617
2022-09-16	605	618	605	606	36,800	606
2022-09-15	603	613	600	613	58,100	613
2022-09-14	590	601	586	595	35,300	595
2022-09-13	601	608	596	603	48,600	603
2022-09-12	590	600	587	599	41,100	599
2022-09-09	578	582	574	581	25,400	581
2022-09-08	577	585	575	582	26,800	582
2022-09-07	583	584	570	580	28,300	580
2022-09-06	585	587	580	583	21,100	583
2022-09-05	580	587	572	585	24,600	585
2022-09-02	575	575	564	575	20,600	575
2022-09-01	580	580	562	565	56,200	565
2022-08-31	591	591	581	581	37,600	581
2022-08-30	587	595	586	594	17,400	594
2022-08-29	584	590	579	587	40,800	587
2022-08-26	600	600	591	594	21,000	594
2022-08-25	603	605	596	600	26,300	600
2022-08-24	598	605	595	599	26,700	599
2022-08-23	593	603	591	602	23,500	602
2022-08-22	610	610	591	593	40,100	593
2022-08-19	598	611	590	610	59,000	610
2022-08-18	595	603	588	593	56,600	593
2022-08-17	584	590	584	588	25,000	588
2022-08-16	584	587	577	583	19,700	583
2022-08-15	591	591	580	586	27,100	586
2022-08-12	595	607	586	588	93,000	588
2022-08-10	583	590	578	588	19,900	588
2022-08-09	589	592	580	591	26,600	591
2022-08-08	580	594	576	594	32,200	594
2022-08-05	575	580	571	580	17,200	580
2022-08-04	570	578	570	575	16,300	575
2022-08-03	576	582	563	565	27,800	565
2022-08-02	587	587	574	576	20,200	576
2022-08-01	572	588	572	585	47,300	585
2022-07-29	570	573	566	571	17,300	571
2022-07-28	565	570	560	570	51,100	570
2022-07-27	567	569	559	560	22,400	560
2022-07-26	560	569	560	564	15,900	564
2022-07-25	558	565	555	557	21,400	557
2022-07-22	565	566	555	558	24,600	558
2022-07-21	554	580	551	565	61,800	565
2022-07-20	552	554	544	554	32,400	554
2022-07-19	551	554	537	542	71,800	542
2022-07-15	563	577	556	560	59,800	560
2022-07-14	549	554	542	551	30,500	551
2022-07-13	539	549	533	549	30,100	549
2022-07-12	555	555	539	539	48,600	539
2022-07-11	546	560	546	555	70,800	555
2022-07-08	555	561	546	546	72,300	546
2022-07-07	567	573	551	562	61,500	562
2022-07-06	587	589	568	570	52,100	570
2022-07-05	592	600	587	595	27,400	595
2022-07-04	601	601	586	591	34,600	591
2022-07-01	614	614	596	596	32,900	596
2022-06-30	623	623	604	604	25,600	604
2022-06-29	601	621	596	621	44,200	621
2022-06-28	610	614	601	608	33,200	608
2022-06-27	624	624	611	612	17,400	612
2022-06-24	613	616	608	611	19,900	611
2022-06-23	626	630	610	613	20,400	613
2022-06-22	629	635	623	623	30,400	623
2022-06-21	635	635	622	625	24,800	625
2022-06-20	620	635	615	620	33,200	620
2022-06-17	605	621	601	618	43,500	618
2022-06-16	622	640	622	622	25,700	622
2022-06-15	625	639	619	619	36,000	619
2022-06-14	620	624	604	619	73,100	619
2022-06-13	646	649	633	633	44,400	633
2022-06-10	640	661	620	654	79,200	654
2022-06-09	663	663	640	647	73,300	647
2022-06-08	638	668	637	658	131,100	658
2022-06-07	623	637	620	628	96,500	628
2022-06-06	605	624	601	620	64,800	620
2022-06-03	610	610	600	609	39,600	609
2022-06-02	599	610	590	605	50,400	605
2022-06-01	601	601	587	600	48,300	600
2022-05-31	600	615	589	595	157,500	595
2022-05-30	569	583	565	583	81,600	583
2022-05-27	571	571	557	566	28,000	566
2022-05-26	567	574	564	571	43,000	571
2022-05-25	550	568	544	566	66,000	566
2022-05-24	562	563	546	546	49,100	546
2022-05-23	551	563	551	563	59,100	563
2022-05-20	538	551	538	546	64,600	546
2022-05-19	529	538	524	534	24,400	534
2022-05-18	535	537	530	532	22,300	532
2022-05-17	524	538	523	534	50,000	534
2022-05-16	522	525	516	523	23,700	523
2022-05-13	508	525	508	524	32,500	524
2022-05-12	511	515	508	510	19,700	510
2022-05-11	516	523	513	513	15,800	513
2022-05-10	522	522	510	520	26,800	520
2022-05-09	520	520	514	518	25,000	518
2022-05-06	515	518	508	517	24,000	517
2022-05-02	507	514	502	514	17,200	514
2022-04-28	513	513	501	508	14,100	508
2022-04-27	496	512	491	512	47,500	512
2022-04-26	500	507	498	502	11,800	502
2022-04-25	504	504	497	499	28,600	499
2022-04-22	518	518	505	505	19,100	505
2022-04-21	512	518	511	518	11,200	518
2022-04-20	515	518	510	512	12,500	512
2022-04-19	513	517	510	513	9,900	513
2022-04-18	513	520	511	513	20,100	513
2022-04-15	502	516	502	513	20,000	513
2022-04-14	514	515	506	511	13,000	511
2022-04-13	514	514	506	514	12,900	514
2022-04-12	519	521	501	502	20,300	502
2022-04-11	509	521	505	519	33,900	519
2022-04-08	506	512	500	509	29,400	509
2022-04-07	520	520	506	506	20,600	506
2022-04-06	514	523	509	518	28,800	518
2022-04-05	511	517	508	513	30,100	513
2022-04-04	510	513	506	513	10,500	513
2022-04-01	506	510	503	510	13,800	510
2022-03-31	512	516	506	511	24,500	511
2022-03-30	509	519	507	519	32,200	519
2022-03-29	500	509	499	509	36,600	509
2022-03-28	509	509	501	501	21,700	501
2022-03-25	518	518	509	514	20,200	514
2022-03-24	510	514	504	514	25,700	514
2022-03-23	515	515	507	510	25,800	510
2022-03-22	520	520	506	510	30,400	510
2022-03-18	514	515	509	515	26,800	515
2022-03-17	514	517	504	511	29,400	511
2022-03-16	507	512	501	508	47,800	508
2022-03-15	492	504	487	504	49,200	504
2022-03-14	480	493	474	492	29,300	492
2022-03-11	477	485	468	470	40,300	470
2022-03-10	469	483	466	483	43,200	483
2022-03-09	463	470	455	459	42,700	459
2022-03-08	455	471	450	467	55,900	467
2022-03-07	475	475	451	457	92,800	457
2022-03-04	495	495	475	475	85,500	475
2022-03-03	495	502	491	494	46,600	494
2022-03-02	497	501	488	495	53,500	495
2022-03-01	498	501	492	495	66,400	495
2022-02-28	499	508	493	498	51,200	498
2022-02-25	498	498	482	491	171,400	491
2022-02-24	549	552	533	538	155,700	538
2022-02-22	553	553	536	542	98,100	542
2022-02-21	564	564	556	558	64,200	558
2022-02-18	552	565	550	564	76,800	564
2022-02-17	551	555	546	555	47,600	555
2022-02-16	549	554	544	549	40,000	549
2022-02-15	555	556	538	542	59,500	542
2022-02-14	553	565	548	555	98,400	555
2022-02-10	562	567	546	551	79,000	551
2022-02-09	575	575	560	564	44,000	564
2022-02-08	568	574	567	572	55,300	572
2022-02-07	563	567	556	567	48,600	567
2022-02-04	555	564	542	563	44,700	563
2022-02-03	553	556	545	555	41,600	555
2022-02-02	545	556	544	549	66,100	549
2022-02-01	536	547	534	537	46,700	537
2022-01-31	530	536	525	532	43,200	532
2022-01-28	528	531	518	523	60,800	523
2022-01-27	532	539	515	518	89,300	518
2022-01-26	531	544	531	540	31,000	540
2022-01-25	541	541	522	530	63,400	530
2022-01-24	542	544	522	544	53,700	544
2022-01-21	537	548	524	547	59,600	547
2022-01-20	527	547	525	542	60,900	542
2022-01-19	541	542	518	519	70,200	519
2022-01-18	545	567	535	543	89,400	543
2022-01-17	525	552	520	547	97,000	547
2022-01-14	520	520	506	511	69,300	511
2022-01-13	528	530	514	517	36,900	517
2022-01-12	520	530	520	527	26,000	527
2022-01-11	504	521	504	520	51,300	520
2022-01-07	517	521	499	504	113,600	504
2022-01-06	530	530	514	514	126,900	514
2022-01-05	562	562	533	537	115,600	537
2022-01-04	561	566	553	559	74,100	559

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 [2022年度]

3073 (株)DDグループの時系列データ [2022年度]