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

ＤＤグループ(3073)の株価時系列情報

ＤＤグループ(3073)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
2010/12/30 252,102 252,102 249,798 250,002 29
2010/12/29 250,602 252,798 250,200 251,502 32
2010/12/28 253,902 254,598 250,302 250,902 39
2010/12/27 249,102 252,798 247,998 250,602 57
2010/12/24 257,202 257,502 248,100 252,000 121
2010/12/22 264,000 280,002 253,698 256,998 797
2010/12/21 245,598 258,000 241,698 258,000 148
2010/12/20 247,800 247,800 241,500 245,598 84
2010/12/17 250,998 253,002 244,002 247,800 117
2010/12/16 250,002 251,898 247,002 250,002 52
2010/12/15 254,700 258,900 247,002 249,000 168
2010/12/14 241,998 253,800 241,998 251,802 141
2010/12/13 235,602 242,700 235,002 241,200 74
2010/12/10 233,502 238,800 233,502 235,602 49
2010/12/09 243,198 243,900 235,398 237,402 170
2010/12/08 249,000 249,300 243,000 243,900 156
2010/12/07 248,898 249,498 247,500 249,000 28
2010/12/06 250,602 250,602 246,498 248,898 71
2010/12/03 249,798 249,798 246,600 249,498 40
2010/12/02 251,502 253,002 248,502 248,598 57
2010/12/01 249,000 250,002 245,598 248,700 25
2010/11/30 253,002 253,002 244,998 247,902 98
2010/11/29 264,000 264,498 251,100 252,000 149
2010/11/26 265,002 277,902 261,600 263,502 387
2010/11/25 259,500 260,502 256,500 256,500 112
2010/11/24 250,002 257,100 247,002 256,500 142
2010/11/22 253,098 260,802 248,502 254,502 248
2010/11/19 237,000 250,998 237,000 245,502 251
2010/11/18 231,000 236,502 226,002 235,998 101
2010/11/17 235,302 235,998 231,702 231,702 56
2010/11/16 239,898 240,000 235,098 235,500 42
2010/11/15 240,198 240,198 232,902 235,002 76
2010/11/12 239,802 250,002 238,998 241,998 251
2010/11/11 238,002 241,002 231,198 235,002 121
2010/11/10 229,902 246,000 228,000 238,002 409
2010/11/09 214,998 226,002 213,000 221,100 143
2010/11/08 211,002 212,898 209,202 211,098 33
2010/11/05 208,698 211,800 208,500 209,202 37
2010/11/04 207,198 211,002 207,198 207,402 29
2010/11/02 211,002 217,902 207,198 207,198 78
2010/11/01 208,002 213,600 207,102 213,600 97
2010/10/29 211,002 217,002 207,102 207,102 90
2010/10/28 213,300 216,000 211,500 216,000 33
2010/10/27 217,002 217,200 209,502 213,900 57
2010/10/26 217,500 223,998 217,002 217,002 59
2010/10/25 226,002 226,998 218,502 218,502 111
2010/10/22 206,700 226,002 206,502 223,500 239
2010/10/21 212,298 214,002 207,198 210,000 109
2010/10/20 215,202 216,198 211,800 216,198 82
2010/10/19 218,898 220,398 213,600 217,998 166
2010/10/18 226,002 231,000 213,702 216,000 234
2010/10/15 240,000 240,000 231,798 233,802 118
2010/10/14 246,702 247,500 242,598 243,000 59
2010/10/13 255,498 256,698 246,702 246,702 97
2010/10/12 253,698 258,900 251,298 252,900 88
2010/10/08 274,998 274,998 257,502 258,198 369
2010/10/07 279,000 289,902 278,100 285,000 74
2010/10/06 290,598 294,702 271,998 283,998 212
2010/10/05 291,102 298,602 291,000 291,000 108
2010/10/04 289,002 301,998 286,098 299,898 433
2010/10/01 349,500 354,498 346,002 349,998 59
2010/09/30 360,000 360,000 351,000 354,498 46
2010/09/29 354,000 364,002 354,000 363,498 42
2010/09/28 360,000 360,000 352,998 354,000 41
2010/09/27 366,000 366,000 354,000 364,002 55
2010/09/24 385,500 388,002 367,998 367,998 80
2010/09/22 378,498 399,000 378,000 391,500 172
2010/09/21 378,000 383,502 370,002 378,000 69
2010/09/17 346,500 365,502 346,500 364,998 43
2010/09/16 344,502 346,500 343,500 344,502 25
2010/09/15 352,998 352,998 345,498 349,500 15
2010/09/14 356,502 358,002 352,998 354,498 44
2010/09/13 367,998 370,002 365,502 365,502 41
2010/09/10 376,500 378,000 364,500 375,000 37
2010/09/09 379,500 387,498 363,000 369,498 88
2010/09/08 364,002 392,502 364,002 376,500 86
2010/09/07 338,502 382,998 337,998 370,998 324
2010/09/06 337,500 340,998 337,002 338,502 46
2010/09/03 339,498 339,498 333,498 335,502 46
2010/09/02 345,000 349,998 337,998 339,498 79
2010/09/01 340,998 343,002 339,000 340,998 38
2010/08/31 346,002 346,998 339,498 341,502 48
2010/08/30 355,002 370,998 352,998 352,998 75
2010/08/27 341,502 358,998 339,000 355,002 84
2010/08/26 351,498 358,002 337,500 339,498 109
2010/08/25 350,502 375,000 340,002 358,002 158
2010/08/24 387,000 393,498 355,002 355,998 175
2010/08/23 429,498 432,000 396,498 400,998 158
2010/08/20 384,000 429,498 379,998 422,502 342
2010/08/19 330,498 400,002 330,498 395,502 341
2010/08/18 329,502 337,002 321,000 330,000 40
2010/08/17 302,502 337,998 297,498 331,998 166
2010/08/16 307,998 307,998 295,998 296,502 35
2010/08/13 304,998 304,998 297,498 298,800 35
2010/08/12 295,998 309,000 292,998 306,000 76
2010/08/11 295,002 310,002 292,002 306,000 83
2010/08/10 301,500 306,000 301,002 306,000 31
2010/08/09 298,002 303,000 298,002 301,002 27
2010/08/06 297,600 303,000 294,000 302,502 62
2010/08/05 299,298 299,400 291,000 293,802 71
2010/08/04 301,002 303,000 298,002 299,400 110
2010/08/03 320,502 321,000 305,502 306,000 76
2010/08/02 318,000 321,000 316,002 319,998 46
2010/07/30 337,998 337,998 322,500 325,002 44
2010/07/29 340,002 341,502 334,998 337,002 51
2010/07/28 319,500 337,998 319,500 336,000 102
2010/07/27 317,502 321,000 315,000 318,000 41
2010/07/26 310,002 322,002 310,002 319,002 70
2010/07/23 336,000 336,000 316,002 316,002 113
2010/07/22 340,998 340,998 322,002 322,002 70
2010/07/21 349,998 358,998 340,998 343,998 80
2010/07/20 349,998 349,998 334,500 345,000 86
2010/07/16 358,500 364,998 350,502 352,002 61
2010/07/15 371,502 372,000 358,500 360,000 101
2010/07/14 355,002 372,000 355,002 370,998 166
2010/07/13 372,000 372,000 348,000 352,002 221
2010/07/12 381,498 382,002 369,000 369,498 285
2010/07/09 414,498 418,002 409,002 409,500 40
2010/07/08 427,500 429,000 411,000 417,000 77
2010/07/07 423,000 424,998 420,000 424,500 23
2010/07/06 418,002 418,002 413,502 418,002 23
2010/07/05 412,002 418,002 412,002 418,002 23
2010/07/02 403,998 415,002 402,000 409,002 59
2010/07/01 412,998 412,998 394,002 400,998 72
2010/06/30 402,000 412,998 400,998 412,998 30
2010/06/29 402,000 412,002 400,998 407,502 42
2010/06/28 414,000 415,998 403,002 403,002 44
2010/06/25 427,002 427,002 415,500 421,002 95
2010/06/24 439,002 444,000 430,998 435,000 58
2010/06/23 426,498 435,498 426,498 435,498 34
2010/06/22 445,998 445,998 438,000 439,500 59
2010/06/21 451,500 457,998 447,000 451,002 40
2010/06/18 463,998 463,998 457,002 458,502 21
2010/06/17 465,000 469,998 465,000 466,002 30
2010/06/16 476,502 481,998 466,998 466,998 44
2010/06/15 483,000 483,000 468,000 469,998 26
2010/06/14 478,998 487,002 477,000 477,000 40
2010/06/11 466,500 472,002 459,000 465,000 19
2010/06/10 462,000 466,002 454,998 466,002 16
2010/06/09 488,502 491,502 460,002 465,000 34
2010/06/08 454,002 481,998 454,002 481,998 23
2010/06/07 457,002 465,000 454,500 460,998 33
2010/06/04 498,498 499,998 472,998 478,002 92
2010/06/03 487,002 496,998 484,998 493,002 98
2010/06/02 452,502 469,998 452,502 466,500 82
2010/06/01 442,998 457,998 442,998 452,502 83
2010/05/31 421,998 439,500 421,998 439,002 60
2010/05/28 415,998 430,002 415,998 418,002 93
2010/05/27 394,998 412,002 394,998 408,000 65
2010/05/26 398,502 399,000 381,000 394,500 153
2010/05/25 415,002 417,000 397,998 398,502 92
2010/05/24 417,498 427,002 416,502 421,998 49
2010/05/21 408,000 424,998 408,000 415,002 61
2010/05/20 433,002 445,002 430,500 435,000 48
2010/05/19 424,998 447,000 400,500 447,000 199
2010/05/18 469,998 469,998 438,000 439,002 129
2010/05/17 480,000 483,498 466,002 469,002 75
2010/05/14 486,000 493,002 480,498 481,500 43
2010/05/13 480,000 491,502 480,000 485,502 63
2010/05/12 483,000 484,998 472,998 477,000 90
2010/05/11 502,998 505,002 489,000 490,002 106
2010/05/10 513,000 513,000 495,000 502,998 82
2010/05/07 484,998 507,000 482,502 502,998 166
2010/05/06 543,000 543,000 529,002 529,002 122
2010/04/30 544,998 549,000 544,998 546,000 51
2010/04/28 546,000 550,002 543,000 547,998 67
2010/04/27 555,000 556,002 547,998 550,002 82
2010/04/26 556,002 562,002 553,998 556,998 82
2010/04/23 555,000 558,000 550,998 553,002 43
2010/04/22 562,998 562,998 555,000 555,000 51
2010/04/21 552,000 559,998 550,998 559,002 65
2010/04/20 553,002 556,998 547,998 547,998 72
2010/04/19 556,002 559,998 550,002 553,002 74
2010/04/16 570,000 570,000 562,002 562,002 93
2010/04/15 568,002 568,002 561,000 562,998 108
2010/04/14 568,002 574,002 565,002 568,998 368
2010/04/13 604,002 604,998 595,002 598,002 129
2010/04/12 607,998 607,998 586,002 604,002 186
2010/04/09 601,998 618,000 598,002 607,998 276
2010/04/08 588,000 607,998 586,002 604,002 210
2010/04/07 600,000 607,998 580,002 598,998 519
2010/04/06 568,998 568,998 556,002 562,002 96
2010/04/05 571,998 571,998 567,000 570,000 33
2010/04/02 574,002 574,998 565,998 573,000 65
2010/04/01 571,002 573,000 565,998 571,998 93
2010/03/31 574,002 574,998 562,998 568,002 89
2010/03/30 571,002 574,998 562,002 567,000 103
2010/03/29 555,000 577,998 553,002 571,002 218
2010/03/26 538,998 553,998 537,000 550,002 80
2010/03/25 543,000 543,000 537,000 538,998 35
2010/03/24 543,000 546,000 540,000 541,998 38
2010/03/23 544,002 546,000 541,002 544,998 24
2010/03/19 544,998 544,998 538,002 541,002 63
2010/03/18 546,000 552,000 540,000 544,998 62
2010/03/17 547,998 553,002 547,998 550,002 29
2010/03/16 565,002 565,002 546,000 546,000 88
2010/03/15 556,002 568,002 556,002 562,002 106
2010/03/12 547,998 556,002 544,998 555,000 58
2010/03/11 549,000 555,000 544,002 547,998 38
2010/03/10 540,000 556,002 537,000 549,000 89
2010/03/09 543,000 543,000 538,002 538,002 45
2010/03/08 541,998 544,002 538,998 543,000 22
2010/03/05 537,000 543,000 535,998 541,998 24
2010/03/04 535,002 540,000 534,000 540,000 23
2010/03/03 546,000 546,000 535,002 538,998 48
2010/03/02 553,998 555,000 541,002 546,000 52
2010/03/01 547,002 559,002 547,002 553,998 58
2010/02/26 537,000 544,998 529,002 544,998 43
2010/02/25 550,002 550,002 529,002 537,000 97
2010/02/24 550,998 558,000 547,998 550,998 73
2010/02/23 558,000 564,000 556,002 559,002 116
2010/02/22 570,000 571,002 561,000 564,000 94
2010/02/19 568,998 576,000 565,998 567,000 50
2010/02/18 574,002 574,002 565,002 571,998 40
2010/02/17 583,998 585,000 570,000 574,998 68
2010/02/16 562,002 582,000 559,998 579,000 111
2010/02/15 559,002 562,998 556,002 562,998 24
2010/02/12 568,998 571,998 561,000 562,002 85
2010/02/10 580,002 583,998 565,002 568,998 80
2010/02/09 561,000 561,000 544,002 555,000 108
2010/02/08 565,002 580,002 555,000 561,000 93
2010/02/05 561,000 567,000 556,998 559,998 138
2010/02/04 594,000 598,002 574,998 577,002 153
2010/02/03 603,000 604,998 595,002 595,002 61
2010/02/02 607,002 616,002 601,002 603,000 93
2010/02/01 631,998 631,998 585,000 598,998 245
2010/01/29 628,002 642,000 625,998 631,998 112
2010/01/28 624,000 634,998 621,000 634,002 155
2010/01/27 631,002 639,000 622,998 627,000 99
2010/01/26 655,002 661,998 625,002 625,002 466
2010/01/25 613,002 652,998 613,002 649,002 456
2010/01/22 597,000 619,998 592,002 610,002 280
2010/01/21 616,998 637,002 600,000 607,998 677
2010/01/20 588,000 646,998 579,000 633,000 1,139
2010/01/19 564,000 564,000 556,998 559,002 55
2010/01/18 559,002 571,002 559,002 565,998 53
2010/01/15 579,000 579,000 565,998 568,002 120
2010/01/14 588,000 589,002 576,000 579,000 86
2010/01/13 570,000 588,000 567,000 588,000 149
2010/01/12 571,002 576,000 562,998 565,002 87
2010/01/08 580,002 597,000 568,998 571,998 177
2010/01/07 597,000 604,998 576,000 585,000 614
2010/01/06 540,000 562,998 537,000 562,002 239
2010/01/05 541,998 565,002 532,002 537,000 309
2010/01/04 532,002 538,002 529,998 538,002 46

このページの先頭へ