3782 (株)ディー・ディー・エスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-08-03	12	12	8	8	9,963,200	8
2023-08-02	12	14	11	13	7,884,100	13
2023-08-01	10	14	9	11	9,635,800	11
2023-07-31	9	11	9	10	7,179,400	10
2023-07-28	9	9	8	9	943,400	9
2023-07-27	8	10	8	9	6,667,000	9
2023-07-26	9	11	8	9	12,507,000	9
2023-07-25	9	10	8	9	12,931,200	9
2023-07-24	10	11	9	10	6,402,500	10
2023-07-21	11	11	10	11	1,488,300	11
2023-07-20	12	14	10	11	8,700,700	11
2023-07-19	12	13	11	13	4,933,300	13
2023-07-18	12	14	10	12	12,502,400	12
2023-07-14	12	13	11	12	5,959,500	12
2023-07-13	13	15	12	13	8,304,200	13
2023-07-12	14	15	13	13	6,944,600	13
2023-07-11	17	18	14	15	8,770,200	15
2023-07-10	17	20	16	18	8,724,600	18
2023-07-07	18	25	16	16	23,117,200	16
2023-07-06	13	19	12	18	17,584,200	18
2023-07-05	13	17	12	14	35,836,100	14
2023-07-04	22	22	22	22	784,300	22
2023-07-03	49	61	49	52	6,796,800	52
2023-06-30	46	47	45	47	714,000	47
2023-06-29	45	47	45	46	250,100	46
2023-06-28	46	47	45	46	513,000	46
2023-06-27	46	47	45	46	466,100	46
2023-06-26	47	48	45	47	579,900	47
2023-06-23	49	49	45	47	1,268,500	47
2023-06-22	50	50	49	49	285,400	49
2023-06-21	50	51	49	50	461,100	50
2023-06-20	51	52	50	51	486,600	51
2023-06-19	50	51	50	50	499,200	50
2023-06-16	49	51	48	50	602,500	50
2023-06-15	50	51	49	50	579,500	50
2023-06-14	53	53	50	51	551,200	51
2023-06-13	54	54	52	52	273,200	52
2023-06-12	54	54	52	53	511,000	53
2023-06-09	53	54	52	53	382,800	53
2023-06-08	55	55	52	54	651,900	54
2023-06-07	54	55	52	55	992,900	55
2023-06-06	63	63	54	55	5,177,100	55
2023-06-05	68	73	61	67	20,799,300	67
2023-06-02	44	44	42	43	364,400	43
2023-06-01	40	44	40	44	541,400	44
2023-05-31	42	42	39	40	306,700	40
2023-05-30	40	42	40	41	219,000	41
2023-05-29	41	42	40	41	448,300	41
2023-05-26	42	43	41	41	384,200	41
2023-05-25	43	43	41	43	251,100	43
2023-05-24	44	44	42	43	506,700	43
2023-05-23	44	45	42	44	898,000	44
2023-05-22	47	48	43	44	1,530,500	44
2023-05-19	39	51	38	48	6,400,000	48
2023-05-18	41	41	37	38	1,724,600	38
2023-05-17	44	45	40	41	2,276,100	41
2023-05-16	46	52	42	46	4,024,100	46
2023-05-15	67	69	66	67	380,200	67
2023-05-12	65	67	65	67	242,900	67
2023-05-11	66	66	65	65	35,300	65
2023-05-10	65	66	65	66	34,000	66
2023-05-09	65	66	65	65	103,300	65
2023-05-08	65	66	64	66	134,800	66
2023-05-02	64	65	63	65	187,400	65
2023-05-01	64	65	63	64	66,400	64
2023-04-28	64	64	63	63	79,300	63
2023-04-27	64	64	63	63	129,000	63
2023-04-26	64	64	63	64	85,900	64
2023-04-25	64	65	64	64	53,000	64
2023-04-24	64	65	64	64	62,100	64
2023-04-21	65	65	64	64	44,800	64
2023-04-20	65	66	65	65	61,700	65
2023-04-19	65	66	64	66	84,600	66
2023-04-18	65	66	64	64	197,600	64
2023-04-17	66	66	64	65	132,800	65
2023-04-14	65	66	64	66	253,400	66
2023-04-13	65	65	64	64	33,700	64
2023-04-12	64	65	64	65	51,800	65
2023-04-11	64	65	63	64	63,900	64
2023-04-10	64	65	63	64	156,600	64
2023-04-07	65	66	62	64	385,000	64
2023-04-06	65	66	64	64	117,700	64
2023-04-05	66	67	65	65	70,800	65
2023-04-04	66	67	66	67	118,400	67
2023-04-03	63	68	63	67	567,600	67
2023-03-31	64	65	63	63	176,300	63
2023-03-30	64	65	64	64	51,100	64
2023-03-29	65	65	64	64	114,400	64
2023-03-28	65	65	63	65	142,300	65
2023-03-27	63	65	62	64	165,600	64
2023-03-24	64	64	63	63	115,400	63
2023-03-23	65	65	63	63	92,100	63
2023-03-22	63	65	62	63	181,000	63
2023-03-20	64	65	62	62	363,800	62
2023-03-17	62	66	62	66	412,200	66
2023-03-16	62	63	61	63	223,500	63
2023-03-15	62	64	62	63	224,800	63
2023-03-14	62	63	62	62	249,600	62
2023-03-13	64	64	62	63	541,800	63
2023-03-10	67	67	65	65	231,900	65
2023-03-09	68	69	67	67	221,000	67
2023-03-08	65	70	65	69	564,700	69
2023-03-07	64	66	64	65	238,800	65
2023-03-06	64	66	63	65	330,700	65
2023-03-03	65	66	64	64	321,000	64
2023-03-02	65	67	65	66	330,200	66
2023-03-01	64	66	64	65	254,700	65
2023-02-28	63	66	63	66	394,000	66
2023-02-27	64	64	62	63	390,800	63
2023-02-24	65	66	64	64	196,400	64
2023-02-22	66	66	65	65	171,300	65
2023-02-21	65	67	65	67	207,100	67
2023-02-20	65	66	64	65	150,800	65
2023-02-17	64	65	63	64	333,200	64
2023-02-16	63	65	63	65	301,100	65
2023-02-15	67	67	63	64	661,100	64
2023-02-14	69	69	66	67	534,700	67
2023-02-13	69	70	67	68	382,200	68
2023-02-10	70	71	68	69	591,900	69
2023-02-09	70	72	68	70	949,000	70
2023-02-08	70	71	69	70	129,600	70
2023-02-07	71	71	69	71	174,500	71
2023-02-06	71	72	70	70	86,300	70
2023-02-03	71	72	70	71	178,500	71
2023-02-02	72	72	70	72	204,100	72
2023-02-01	70	72	69	71	387,900	71
2023-01-31	69	70	69	69	203,400	69
2023-01-30	71	71	69	71	252,000	71
2023-01-27	72	73	70	70	312,100	70
2023-01-26	71	73	70	71	363,400	71
2023-01-25	70	72	69	71	617,300	71
2023-01-24	69	70	68	70	256,400	70
2023-01-23	68	70	67	69	456,600	69
2023-01-20	67	68	66	68	186,000	68
2023-01-19	67	68	66	67	182,400	67
2023-01-18	67	68	66	68	241,800	68
2023-01-17	68	69	67	67	210,600	67
2023-01-16	68	69	67	67	232,700	67
2023-01-13	67	68	66	68	266,900	68
2023-01-12	67	69	66	67	825,800	67
2023-01-11	67	80	67	67	5,832,300	67
2023-01-10	67	67	64	66	163,600	66
2023-01-06	65	66	64	65	94,900	65
2023-01-05	66	67	64	66	331,600	66
2023-01-04	67	67	65	65	343,000	65

分割・併合履歴： [2013-12-26]1株→100株 [2006-06-27]1株→3株

2025年08月
日	月	火	水	木	金	土
					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
31
« 07月31日

3782 (株)ディー・ディー・エス の時系列データ [2023年度]

3782 (株)ディー・ディー・エスの時系列データ [2023年度]