日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ディー・ディー・エス(3782)の株価時系列情報

ディー・ディー・エス(3782)の株価（始値・高値・安値・終値・出来高）時系列情報

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

このページの先頭へ