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
2011/12/30 181,998 183,900 181,098 183,600 14
2011/12/29 182,100 182,802 179,700 181,800 32
2011/12/28 184,602 184,602 181,998 183,798 11
2011/12/27 184,500 184,500 180,102 184,398 20
2011/12/26 187,098 187,302 179,502 185,100 64
2011/12/22 190,800 190,998 186,102 189,000 34
2011/12/21 192,798 192,798 190,002 191,802 18
2011/12/20 192,702 192,798 190,098 191,298 18
2011/12/19 190,002 190,902 187,998 190,902 24
2011/12/16 192,798 192,798 190,002 190,002 15
2011/12/15 190,500 193,002 186,000 193,002 51
2011/12/14 187,998 192,600 185,598 190,800 71
2011/12/13 199,098 199,800 190,302 190,500 91
2011/12/12 205,002 211,302 199,200 199,200 233
2011/12/09 192,498 197,502 190,098 196,998 120
2011/12/08 183,000 189,900 183,000 189,900 29
2011/12/07 182,802 187,002 181,002 187,002 87
2011/12/06 180,000 181,002 177,000 181,002 55
2011/12/05 175,002 180,000 175,002 179,502 54
2011/12/02 174,498 174,600 173,502 173,502 9
2011/12/01 178,998 178,998 175,002 175,002 38
2011/11/30 179,898 180,000 169,998 174,498 43
2011/11/29 167,898 180,000 166,998 180,000 78
2011/11/28 156,600 171,000 156,600 165,498 125
2011/11/25 149,700 151,302 148,500 151,002 27
2011/11/24 146,802 148,002 145,002 148,002 15
2011/11/22 148,002 148,500 145,998 148,500 18
2011/11/21 149,802 149,802 148,002 148,002 13
2011/11/18 148,998 150,000 146,502 149,802 26
2011/11/17 145,002 148,002 144,000 148,002 19
2011/11/16 144,300 145,002 144,300 145,002 6
2011/11/15 147,000 147,000 144,000 144,000 23
2011/11/14 142,002 145,902 142,002 144,000 23
2011/11/11 139,998 142,002 139,998 142,002 10
2011/11/10 141,798 141,798 139,500 141,198 25
2011/11/09 144,000 144,000 142,200 142,302 8
2011/11/08 144,198 145,002 144,000 144,000 19
2011/11/07 145,302 146,298 144,402 145,098 79
2011/11/04 150,198 150,498 149,202 150,000 38
2011/11/02 152,100 152,802 150,000 152,802 12
2011/11/01 151,998 153,900 151,998 153,900 8
2011/10/31 154,500 154,500 151,500 151,500 7
2011/10/28 151,002 156,000 151,002 154,002 35
2011/10/27 149,502 151,998 149,502 151,902 6
2011/10/26 150,702 150,702 149,100 149,502 8
2011/10/25 154,002 154,002 150,000 151,998 26
2011/10/24 151,002 153,000 149,202 150,000 8
2011/10/21 148,302 148,998 148,302 148,302 10
2011/10/20 150,900 150,900 148,398 149,100 12
2011/10/19 154,302 154,602 150,402 153,198 18
2011/10/18 154,002 154,302 151,002 154,302 20
2011/10/17 154,002 155,100 153,102 154,998 18
2011/10/14 157,800 157,998 151,002 157,002 53
2011/10/13 151,002 158,898 151,002 156,000 130
2011/10/12 147,402 147,402 141,702 145,698 22
2011/10/11 140,202 145,500 140,202 145,500 11
2011/10/07 139,698 139,698 138,000 139,098 7
2011/10/06 139,002 139,002 137,400 138,000 35
2011/10/05 139,200 140,100 138,000 139,002 32
2011/10/04 142,998 142,998 138,000 138,900 33
2011/10/03 146,100 146,100 143,502 144,900 12
2011/09/30 146,100 146,100 145,500 146,100 10
2011/09/29 146,502 148,998 141,702 146,100 35
2011/09/28 141,102 146,400 140,202 146,400 19
2011/09/27 137,502 139,002 137,100 139,002 8
2011/09/26 139,998 139,998 133,002 136,002 46
2011/09/22 142,098 142,800 140,802 142,800 47
2011/09/21 144,402 145,002 141,900 142,500 44
2011/09/20 145,002 146,598 144,000 144,402 60
2011/09/16 148,002 149,502 147,000 147,798 49
2011/09/15 146,100 150,000 143,502 145,002 89
2011/09/14 156,498 156,498 145,002 145,002 155
2011/09/13 163,998 164,502 157,602 159,702 80
2011/09/12 162,300 163,902 160,998 163,500 61
2011/09/09 169,098 171,000 165,798 168,000 22
2011/09/08 169,998 172,002 166,998 172,002 17
2011/09/07 165,798 169,998 165,798 169,998 8
2011/09/06 170,202 170,202 161,100 165,798 36
2011/09/05 172,800 173,502 169,998 170,100 27
2011/09/02 173,598 173,802 172,098 173,802 30
2011/09/01 173,298 174,798 173,298 174,798 5
2011/08/31 179,502 179,502 172,998 173,100 22
2011/08/30 173,202 175,902 173,202 175,902 16
2011/08/29 175,002 175,002 172,602 172,998 24
2011/08/26 174,498 175,002 172,602 174,000 12
2011/08/25 174,900 174,900 172,602 172,602 8
2011/08/24 171,000 172,998 171,000 172,002 15
2011/08/23 171,498 172,500 170,700 170,700 47
2011/08/22 172,098 175,998 170,898 172,002 14
2011/08/19 178,002 178,002 172,002 175,002 23
2011/08/18 180,402 180,402 178,098 178,098 14
2011/08/17 183,498 183,498 171,498 178,998 122
2011/08/16 188,502 188,502 183,498 184,002 31
2011/08/15 187,002 187,998 187,002 187,002 8
2011/08/12 181,998 187,800 181,998 186,798 10
2011/08/11 184,902 186,000 181,302 181,302 14
2011/08/10 185,802 186,498 185,298 185,298 18
2011/08/09 183,000 186,000 178,002 181,998 79
2011/08/08 187,800 192,798 183,600 189,000 32
2011/08/05 190,200 192,300 184,998 191,802 51
2011/08/04 199,998 201,000 196,098 196,098 26
2011/08/03 195,102 198,000 194,802 196,098 19
2011/08/02 201,900 202,800 201,498 202,800 22
2011/08/01 196,002 201,300 194,100 201,300 28
2011/07/29 199,200 199,200 193,002 198,000 68
2011/07/28 204,498 204,498 198,900 199,200 30
2011/07/27 199,998 204,798 199,998 204,798 10
2011/07/26 198,900 199,302 198,900 199,002 22
2011/07/25 202,998 202,998 201,102 201,102 15
2011/07/22 204,600 204,600 201,000 203,502 9
2011/07/21 207,000 207,000 198,798 204,600 85
2011/07/20 209,898 210,000 205,998 208,002 26
2011/07/19 207,000 208,002 204,498 207,000 97
2011/07/15 210,000 214,998 209,700 213,000 96
2011/07/14 213,498 214,200 209,400 209,502 41
2011/07/13 214,500 214,500 210,000 213,000 45
2011/07/12 220,902 220,902 211,998 211,998 90
2011/07/11 220,098 223,698 216,102 220,998 98
2011/07/08 227,502 249,402 225,000 225,000 414
2011/07/07 232,500 237,900 227,100 228,000 142
2011/07/06 223,902 234,600 220,002 233,100 196
2011/07/05 225,102 225,102 220,002 225,000 56
2011/07/04 226,500 226,500 215,202 223,998 133
2011/07/01 210,000 220,500 210,000 217,098 204
2011/06/30 210,000 213,798 205,098 208,302 114
2011/06/29 201,300 207,498 201,300 207,000 94
2011/06/28 198,402 201,798 196,500 200,898 29
2011/06/27 196,500 199,002 196,002 198,000 9
2011/06/24 198,000 198,000 198,000 198,000 5
2011/06/23 198,798 198,798 193,698 196,902 16
2011/06/22 190,998 198,000 190,998 196,998 28
2011/06/21 190,998 193,002 188,100 190,998 18
2011/06/20 196,002 196,002 187,002 190,998 38
2011/06/17 202,302 202,302 195,300 196,002 66
2011/06/16 193,002 205,602 193,002 203,802 124
2011/06/15 188,802 194,502 187,998 194,502 53
2011/06/14 186,000 187,500 186,000 187,500 11
2011/06/13 184,998 185,502 184,002 185,502 10
2011/06/10 187,002 190,002 187,002 187,698 13
2011/06/09 190,902 190,902 187,002 190,002 18
2011/06/08 186,798 190,998 184,002 190,998 59
2011/06/07 184,398 187,998 182,502 187,398 16
2011/06/06 187,998 187,998 184,998 184,998 50
2011/06/03 191,298 191,298 187,800 187,998 22
2011/06/02 188,598 191,802 187,098 189,900 24
2011/06/01 190,998 190,998 188,502 189,798 21
2011/05/31 192,000 192,000 187,998 190,602 25
2011/05/30 187,998 193,002 186,798 190,602 40
2011/05/27 187,998 193,002 186,000 186,498 51
2011/05/26 186,498 187,398 185,400 187,398 9
2011/05/25 185,100 186,000 185,100 185,298 15
2011/05/24 182,598 187,698 182,598 184,998 22
2011/05/23 191,202 191,202 186,198 186,600 25
2011/05/20 187,002 193,002 187,002 191,202 27
2011/05/19 184,902 187,500 184,500 184,998 20
2011/05/18 184,002 184,998 184,002 184,902 17
2011/05/17 187,002 187,002 182,400 184,002 58
2011/05/16 190,098 190,098 185,100 189,000 27
2011/05/13 196,902 198,000 192,000 192,198 33
2011/05/12 196,002 205,098 195,498 198,900 114
2011/05/11 194,898 195,000 191,100 192,000 48
2011/05/10 199,800 199,998 193,998 196,002 81
2011/05/09 193,998 196,500 190,998 196,002 67
2011/05/06 192,600 195,000 190,002 190,002 126
2011/05/02 186,600 193,998 186,600 192,000 112
2011/04/28 182,400 185,802 182,400 184,902 21
2011/04/27 182,502 183,498 181,500 182,298 36
2011/04/26 181,200 183,198 181,098 182,100 63
2011/04/25 181,500 182,202 180,300 181,098 33
2011/04/22 180,102 180,498 179,502 180,000 23
2011/04/21 181,302 181,500 180,000 181,500 39
2011/04/20 182,400 182,400 178,098 181,098 46
2011/04/19 187,698 187,698 180,498 180,498 123
2011/04/18 184,998 187,998 184,098 187,998 25
2011/04/15 182,802 187,998 181,500 184,500 59
2011/04/14 184,998 186,000 184,302 184,698 18
2011/04/13 186,000 187,002 184,200 184,998 42
2011/04/12 184,002 190,002 181,002 186,000 75
2011/04/11 181,998 184,800 178,998 184,698 27
2011/04/08 178,098 179,100 175,602 178,002 42
2011/04/07 179,298 180,000 178,200 178,998 11
2011/04/06 184,800 184,998 176,100 181,002 49
2011/04/05 188,598 189,702 180,300 181,002 99
2011/04/04 188,898 190,998 188,898 190,002 32
2011/04/01 190,200 190,200 186,498 187,998 29
2011/03/31 193,998 195,000 184,998 186,198 128
2011/03/30 187,998 192,498 185,502 190,902 43
2011/03/29 181,002 187,998 178,098 187,998 86
2011/03/28 189,102 192,000 184,002 186,000 130
2011/03/25 201,900 203,898 190,002 194,502 193
2011/03/24 204,102 208,002 200,100 200,100 109
2011/03/23 206,100 206,100 201,000 203,502 371
2011/03/22 222,498 223,500 210,000 210,000 414
2011/03/18 197,502 208,998 193,002 203,502 252
2011/03/17 169,998 190,500 161,502 186,498 253
2011/03/16 181,998 202,098 172,500 183,102 593
2011/03/15 190,002 190,002 190,002 190,002 63
2011/03/14 240,000 240,000 240,000 240,000 32
2011/03/11 304,002 304,002 286,500 289,998 323
2011/03/10 313,002 328,002 298,500 310,500 1,232
2011/03/09 281,502 281,502 277,602 277,998 23
2011/03/08 277,998 280,002 276,102 277,998 40
2011/03/07 284,502 284,502 278,502 282,498 43
2011/03/04 288,300 288,498 283,998 284,502 33
2011/03/03 286,500 289,998 286,500 287,298 25
2011/03/02 292,998 294,000 283,998 289,002 61
2011/03/01 287,202 292,500 287,202 288,300 63
2011/02/28 286,002 288,000 277,998 286,002 62
2011/02/25 282,000 286,002 280,998 286,002 39
2011/02/24 282,702 286,800 282,000 282,102 143
2011/02/23 300,000 304,002 293,502 297,600 199
2011/02/22 318,000 318,000 304,500 305,502 147
2011/02/21 316,998 323,502 310,002 316,500 195
2011/02/18 314,502 316,998 309,000 316,998 67
2011/02/17 313,500 318,000 310,998 314,502 115
2011/02/16 307,002 314,502 307,002 312,000 71
2011/02/15 315,000 315,000 303,000 310,002 150
2011/02/14 331,002 336,000 313,998 315,000 395
2011/02/10 300,000 322,998 300,000 322,002 327
2011/02/09 309,498 312,000 295,998 304,002 244
2011/02/08 291,000 304,500 289,002 304,500 164
2011/02/07 284,502 289,002 284,502 288,000 33
2011/02/04 289,998 289,998 283,002 283,500 64
2011/02/03 292,800 292,800 287,202 288,000 56
2011/02/02 286,002 291,498 286,002 291,498 57
2011/02/01 285,000 286,002 280,002 281,598 56
2011/01/31 282,000 282,000 274,002 280,002 69
2011/01/28 294,000 294,000 281,502 284,598 67
2011/01/27 294,000 295,002 291,102 291,102 31
2011/01/26 299,802 300,000 291,102 291,102 81
2011/01/25 290,298 301,002 289,002 296,202 119
2011/01/24 282,198 286,998 277,998 286,002 83
2011/01/21 311,502 313,998 279,300 280,098 302
2011/01/20 306,498 319,002 301,998 307,002 136
2011/01/19 316,998 321,000 300,498 306,498 378
2011/01/18 286,500 332,502 286,002 324,000 858
2011/01/17 272,898 291,000 272,802 283,998 369
2011/01/14 271,602 273,000 266,100 270,000 174
2011/01/13 256,002 274,002 256,002 271,002 390
2011/01/12 256,398 256,398 253,200 256,002 63
2011/01/11 253,002 256,098 252,402 253,698 46
2011/01/07 255,300 255,498 252,000 253,002 55
2011/01/06 258,498 261,000 255,000 255,000 78
2011/01/05 253,998 258,000 252,102 258,000 48
2011/01/04 251,100 253,098 250,998 252,402 15

このページの先頭へ