[3073 東証1部] DDホ-ルディングス 日足 時系列データ

[3073 東証1部] DDホ-ルディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-144480.004600.004480.004490.0036100162980500
2017-12-134535.004575.004350.004485.0068400306062500
2017-12-124830.004880.004520.004560.00105000489537000
2017-12-114685.004730.004590.004725.0032300151069500
2017-12-084675.004785.004605.004660.0049100229460500
2017-12-074605.004720.004550.004610.0063900295079500
2017-12-064695.004800.004550.004555.0083300386082500
2017-12-054770.004780.004590.004740.0072500340563000
2017-12-044800.005070.004800.004830.0091700451619500
2017-12-014980.004980.004750.004870.00123100597691500
2017-11-305070.005140.004930.004985.0089400446839000
2017-11-295040.005220.005030.005130.0060600310267000
2017-11-284970.005120.004840.005060.0055100275667500
2017-11-275180.005180.004975.004990.0084000423486000
2017-11-245150.005250.005110.005180.0057300297101000
2017-11-224975.005250.004905.005180.00117700601650500
2017-11-214920.005000.004845.004935.0049000241924500
2017-11-204725.004955.004690.004925.0071000347120000
2017-11-174870.004885.004635.004770.00118900565909000
2017-11-164720.004975.004715.004800.00122000590935500
2017-11-154805.005070.004740.004805.00149500728925000
2017-11-145000.005220.004890.004925.00114400573779500
2017-11-135060.005060.004925.005020.0061300306136000
2017-11-104920.005140.004830.005060.0087100439363500
2017-11-095100.005220.004855.004980.00147200741779000
2017-11-084970.005130.004850.005070.00131800657542000
2017-11-074495.005020.004465.004915.00180800871675000
2017-11-064795.004950.004510.004565.00121500568248000
2017-11-024545.004810.004425.004695.00124300572345500
2017-11-014400.004660.004250.004565.00142300642504500
2017-10-314415.004445.004225.004360.00143400617384500
2017-10-304270.004490.004200.004485.00181100793873000
2017-10-274095.004245.004045.004200.00173100718111000
2017-10-264250.004285.004025.004030.00158200650796500
2017-10-254065.004350.003960.004305.00188200792910500
2017-10-243880.004225.003835.004050.00162300662955000
2017-10-233880.003945.003785.003910.0082500318528500
2017-10-203860.004035.003730.003810.00126200486127000
2017-10-193910.004100.003855.003910.00137200544417000
2017-10-184185.004275.003855.003905.002570001034489000
2017-10-173815.004095.003710.004095.002943001151468000
2017-10-163650.003890.003420.003885.005180001913362500
2017-10-133330.003330.003280.003330.00142400474028500
2017-10-122728.002842.002728.002826.00133200371889600
2017-10-112702.002733.002675.002704.0081300219966300
2017-10-102610.002688.002610.002688.0075700201625900
2017-10-062583.002642.002565.002609.0040400105415200
2017-10-052561.002595.002515.002583.003860099268600
2017-10-042593.002598.002553.002584.003440088716000
2017-10-032581.002595.002550.002588.0039800102714900
2017-10-022548.002590.002533.002577.0054300139529100
2017-09-292507.002536.002472.002535.003660092169500
2017-09-282486.002519.002462.002506.002530063206100
2017-09-272471.002497.002448.002486.002720067334000
2017-09-262420.002448.002409.002448.002170052694200
2017-09-252433.002467.002432.002442.001790043813600
2017-09-222467.002478.002380.002421.003980096412000
2017-09-212520.002522.002463.002474.002140053189300
2017-09-202530.002535.002465.002491.002860071534500
2017-09-192576.002576.002523.002553.003440087745300
2017-09-152488.002557.002446.002552.0040300101329800
2017-09-142423.002519.002423.002498.0072400180043400
2017-09-132447.002450.002420.002434.002200053553100
2017-09-122445.002453.002402.002437.002830068719400
2017-09-112335.002390.002335.002389.001120026618000
2017-09-082345.002362.002300.002334.004280099491700
2017-09-072384.002402.002348.002349.002760065484200
2017-09-062358.002435.002358.002372.0042400100993100
2017-09-052480.002480.002337.002423.0063900153402200
2017-09-042499.002499.002418.002467.003060075016600
2017-09-012447.002499.002440.002492.002360058460500
2017-08-312462.002469.002423.002447.002470060450400
2017-08-302495.002495.002413.002450.0051500125821700
2017-08-292444.002491.002405.002475.004060099474400
2017-08-282469.002469.002418.002456.002320056734200
2017-08-252500.002500.002413.002424.003460084311500
2017-08-242439.002568.002439.002464.0084200210269500
2017-08-232457.002487.002435.002439.003520086312700
2017-08-222512.002520.002452.002457.003610089204600
2017-08-212465.002540.002451.002512.0076700191583000
2017-08-182527.002539.002468.002477.0056600141109400
2017-08-172518.002577.002480.002573.0053500135736400
2017-08-162510.002583.002504.002515.0078100198408000
2017-08-152550.002557.002484.002510.003040076171300
2017-08-142488.002576.002469.002550.0055400140346000
2017-08-102481.002540.002473.002508.0044000110558000
2017-08-092503.002526.002437.002505.003220079876200
2017-08-082552.002573.002498.002525.0042700107926500
2017-08-072505.002569.002473.002553.0052300132655200
2017-08-042424.002499.002390.002498.0042700105265400
2017-08-032495.002495.002408.002439.0055700136005700
2017-08-022430.002496.002406.002489.0060100148016800
2017-08-012480.002480.002356.002397.00101500243073000
2017-07-312439.002477.002391.002459.0066400161054700
2017-07-282529.002553.002406.002430.0074700183361600
2017-07-272550.002594.002511.002522.0080300204541100
2017-07-262620.002641.002517.002532.0096100245574600
2017-07-252681.002695.002594.002606.00116800307103700
2017-07-242553.002740.002551.002718.00138300371844400
2017-07-212501.002594.002501.002590.0072800187060500
2017-07-202606.002680.002509.002510.00166900431999400
2017-07-192595.002675.002560.002588.00286500748135600
2017-07-182390.002575.002345.002529.004859001189197700
2017-07-142334.002337.002257.002290.00108700250813200
2017-07-132247.002323.002223.002307.0060800139234600
2017-07-122245.002265.002225.002261.002630059183100
2017-07-112222.002246.002206.002238.003030067561200
2017-07-102190.002226.002190.002210.002150047458300
2017-07-072215.002216.002188.002196.003770082879200
2017-07-062229.002255.002208.002231.002790062035100
2017-07-052208.002251.002204.002251.003080068557000
2017-07-042280.002280.002208.002208.003200071295200
2017-07-032278.002280.002243.002257.002290051704300
2017-06-302269.002276.002228.002269.001940043617300
2017-06-292231.002280.002215.002280.002580058018300
2017-06-282290.002290.002231.002244.003870087044800
2017-06-272294.002296.002256.002272.0047100106890400
2017-06-262251.002316.002251.002307.002890066350700
2017-06-232331.002331.002248.002269.0060900139295400
2017-06-222310.002350.002301.002312.0046200107509400
2017-06-212350.002354.002311.002316.0048200112115500
2017-06-202335.002365.002324.002362.0086800203633000
2017-06-192337.002344.002312.002331.0062200145064100
2017-06-162334.002345.002315.002329.00229100533701500
2017-06-152593.002593.002403.002405.00138700341432600
2017-06-142550.002645.002469.002600.00163200422112500
2017-06-132473.002520.002431.002483.00179700445555400
2017-06-122350.002405.002335.002373.0067400159476200
2017-06-092290.002329.002287.002294.0059000135509200
2017-06-082310.002339.002288.002298.0051100117915300
2017-06-072277.002355.002276.002321.0056500130402300
2017-06-062300.002306.002229.002279.0086100195552900
2017-06-052387.002396.002305.002322.003600084241500
2017-06-022455.002530.002322.002337.00181100434739000
2017-06-012350.002470.002326.002440.00124800301032000
2017-05-312372.002412.002304.002337.0043600102314100
2017-05-302230.002415.002229.002341.00129200302081000
2017-05-292170.002197.002142.002184.001540033399800
2017-05-262243.002243.002166.002169.002250049235200
2017-05-252249.002249.002195.002195.001680037193300
2017-05-242199.002219.002177.002201.001380030372300
2017-05-232200.002301.002177.002199.0058200129914500
2017-05-222123.002213.002107.002163.004150089784700
2017-05-192159.002176.002098.002105.003040064425300
2017-05-182070.002181.002070.002163.003760080222900
2017-05-172133.002145.002088.002120.003930083320700
2017-05-162171.002176.002064.002160.0064900137403100
2017-05-152146.002220.002100.002169.0061100133019200
2017-05-122229.002232.002145.002146.004210091748500
2017-05-112159.002260.002159.002256.0060000133541600
2017-05-102277.002312.002181.002187.0062800139882900
2017-05-092282.002322.002257.002275.004210096282300
2017-05-082332.002343.002250.002319.0049900114961300
2017-05-022310.002366.002271.002303.0081500189034800
2017-05-012543.002548.002244.002251.00193400457816400
2017-04-282005.002112.002005.002093.00102800212240400
2017-04-271948.002009.001940.002003.0075500150048400
2017-04-261890.001945.001887.001945.0078200150429600
2017-04-251840.001885.001840.001883.0057000106195300
2017-04-241822.001850.001815.001839.004640085115700
2017-04-211819.001835.001788.001822.0059400108178600
2017-04-201819.001820.001750.001817.0075600136163400
2017-04-191661.001800.001660.001800.00113700199938300
2017-04-181628.001685.001580.001661.00111500182947000
2017-04-171555.001575.001452.001508.00128700193377300
2017-04-141619.001619.001576.001595.002200035102000
2017-04-131549.001610.001530.001605.002890045523300
2017-04-121600.001615.001564.001564.001660026199600
2017-04-111583.001656.001583.001620.002170035331000
2017-04-101571.001610.001571.001594.001270020218000
2017-04-071579.001619.001552.001582.003460054754600
2017-04-061640.001640.001588.001590.002350037588000
2017-04-051675.001728.001626.001655.002040034172300
2017-04-041745.001745.001553.001675.0060400100343900
2017-04-031729.001741.001721.001730.003380058573100
2017-03-311703.001725.001694.001713.003720063750300
2017-03-301687.001707.001662.001683.001910032298400
2017-03-291669.001699.001630.001698.003490058964200
2017-03-281665.001668.001648.001667.002780046251300
2017-03-271662.001662.001619.001640.001330021829100
2017-03-241645.001668.001637.001663.001850030634000
2017-03-231645.001650.001608.001632.001780029013800
2017-03-221661.001661.001618.001624.001870030692900
2017-03-211616.001670.001615.001668.003130051548900
2017-03-171635.001636.001613.001616.001720027897500
2017-03-161632.001644.001620.001630.002440039860300
2017-03-151628.001649.001625.001634.002080034068400
2017-03-141629.001642.001623.001628.001790029215700
2017-03-131665.001666.001629.001634.003680060612100
2017-03-101663.001685.001656.001673.004910082064000
2017-03-091649.001655.001629.001636.002230036587900
2017-03-081646.001646.001623.001630.002730044570600
2017-03-071611.001672.001611.001650.005230086321800
2017-03-061606.001668.001604.001623.0074500121502200
2017-03-031605.001615.001587.001601.005200083300400
2017-03-021602.001610.001585.001602.003540056650600
2017-03-011625.001625.001562.001587.00102000162195700
2017-02-281640.001664.001611.001632.004780078670100
2017-02-271630.001675.001630.001642.0082100135582500
2017-02-241576.001648.001570.001646.00159400256150100
2017-02-231687.001690.001630.001642.00139700232341600
2017-02-221688.001699.001675.001675.0064100108052200
2017-02-211681.001730.001681.001685.0080800137250500
2017-02-201745.001745.001665.001677.00133300226426800
2017-02-171719.001797.001710.001763.0067900119084700
2017-02-161809.001809.001701.001721.00182300315976600
2017-02-151880.001899.001802.001805.00118600218423100
2017-02-141950.001950.001855.001908.00143600274006800
2017-02-131821.001900.001820.001900.00195500365336800
2017-02-101750.001812.001698.001801.00208700367728100
2017-02-091702.001770.001600.001647.00180300307163300
2017-02-081626.001702.001610.001702.00128500213045400
2017-02-071598.001620.001584.001602.005830093484600
2017-02-061540.001600.001531.001600.0079500125443300
2017-02-031550.001553.001512.001528.003610055403100
2017-02-021501.001565.001500.001543.006330097362700
2017-02-011530.001531.001485.001511.0079100119357600
2017-01-311488.001540.001487.001522.0086000129818900
2017-01-301451.001486.001447.001485.004970073244800
2017-01-271439.001458.001439.001447.003300047816100
2017-01-261440.001450.001420.001439.003610051921000
2017-01-251416.001459.001410.001438.0072700104137900
2017-01-241397.001420.001385.001416.002830039634200
2017-01-231389.001426.001384.001397.004310060586500
2017-01-201388.001399.001387.001396.001080015051800
2017-01-191387.001404.001387.001398.002330032516100
2017-01-181397.001398.001340.001386.005230071738900
2017-01-171390.001412.001331.001408.0079300109731600
2017-01-161384.001430.001324.001382.00205400285332000
2017-01-131280.001296.001280.001294.001210015610300
2017-01-121320.001320.001273.001293.003200041364600
2017-01-111324.001325.001310.001312.001500019780600
2017-01-101300.001328.001299.001323.003190041966900
2017-01-061298.001299.001285.001291.001960025330700
2017-01-051299.001303.001295.001300.002370030780200
2017-01-041260.001309.001260.001297.004160053589700
2016-12-301262.001265.001252.001262.002040025715700
2016-12-291267.001278.001240.001249.003000037714500
2016-12-281237.001275.001234.001268.003120039109500
2016-12-271218.001236.001215.001235.003130038398000
2016-12-261199.001220.001199.001215.002260027321700
2016-12-221218.001219.001191.001199.002120025500800
2016-12-211220.001238.001199.001221.002970036328100
2016-12-201188.001219.001188.001217.002610031535000
2016-12-191172.001189.001170.001182.002400028312600
2016-12-161165.001168.001142.001155.001460016868800
2016-12-151160.001167.001160.001165.001460016980100
2016-12-141145.001160.001145.001154.002340026939800
2016-12-131135.001145.001135.001141.001180013473600
2016-12-121140.001140.001132.001138.0087009891100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter