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
2012/12/28 132,501 134,400 132,099 134,400 90
2012/12/27 133,299 133,401 132,201 132,201 262
2012/12/26 134,499 135,801 132,600 132,600 201
2012/12/25 133,500 135,000 133,299 133,299 119
2012/12/21 133,200 134,499 133,200 133,200 47
2012/12/20 133,299 133,899 132,999 132,999 115
2012/12/19 134,400 135,399 134,001 134,199 96
2012/12/18 135,000 135,999 133,500 134,301 86
2012/12/17 137,100 138,300 133,800 135,000 262
2012/12/14 140,001 140,001 136,500 137,199 228
2012/12/13 146,199 147,501 142,701 142,701 148
2012/12/12 152,499 153,000 145,101 146,001 203
2012/12/11 141,999 149,901 141,300 149,001 298
2012/12/10 134,001 141,000 133,899 141,000 354
2012/12/07 132,999 132,999 132,201 132,300 35
2012/12/06 134,001 134,001 132,000 132,000 81
2012/12/05 132,000 133,500 131,799 131,799 67
2012/12/04 132,000 133,299 131,799 131,799 31
2012/12/03 133,800 133,800 131,799 131,901 53
2012/11/30 131,499 132,699 131,001 132,699 56
2012/11/29 132,999 132,999 131,499 131,499 86
2012/11/28 134,499 134,499 131,901 133,899 44
2012/11/27 135,000 135,000 131,601 134,199 74
2012/11/26 132,000 133,701 132,000 133,299 60
2012/11/22 130,101 131,400 128,499 131,400 44
2012/11/21 129,201 131,199 129,201 129,801 31
2012/11/20 135,099 135,501 129,099 129,201 108
2012/11/19 132,000 132,501 130,599 132,501 76
2012/11/16 129,999 131,700 128,301 128,301 32
2012/11/15 127,599 129,999 127,200 129,999 88
2012/11/14 129,999 130,800 128,400 128,700 67
2012/11/13 130,101 132,501 129,501 131,001 110
2012/11/12 132,099 132,099 129,801 129,801 51
2012/11/09 130,299 131,301 128,199 129,999 62
2012/11/08 135,000 135,801 128,601 129,000 185
2012/11/07 127,500 135,000 127,500 133,299 239
2012/11/06 123,900 129,501 122,001 127,200 138
2012/11/05 123,999 124,899 120,999 123,900 41
2012/11/02 123,999 125,001 123,000 123,000 55
2012/11/01 123,801 123,999 122,799 123,000 26
2012/10/31 121,701 122,901 120,999 122,799 23
2012/10/30 120,999 123,399 119,499 121,701 74
2012/10/29 119,199 122,700 119,199 122,001 50
2012/10/26 121,299 121,299 119,400 120,000 45
2012/10/25 120,600 120,900 119,700 120,501 30
2012/10/24 117,999 120,699 117,999 119,499 69
2012/10/23 123,000 123,000 118,299 118,299 228
2012/10/22 122,700 124,599 121,500 122,100 67
2012/10/19 125,499 125,499 121,101 122,901 90
2012/10/18 121,500 126,600 121,500 125,499 165
2012/10/17 119,499 120,999 117,600 120,699 168
2012/10/16 122,001 122,001 117,201 118,500 227
2012/10/15 126,000 126,000 121,200 122,301 79
2012/10/12 128,700 128,700 124,299 124,299 82
2012/10/11 126,300 126,399 123,201 126,399 210
2012/10/10 128,001 129,999 126,999 127,500 130
2012/10/09 131,700 133,599 125,001 131,001 561
2012/10/05 142,200 142,200 137,601 140,301 70
2012/10/04 136,500 145,299 135,801 142,200 214
2012/10/03 137,001 137,901 135,300 135,501 66
2012/10/02 138,999 138,999 137,001 137,001 86
2012/10/01 135,000 139,599 135,000 138,201 141
2012/09/28 135,801 136,200 134,001 134,700 110
2012/09/27 139,800 139,800 133,500 135,999 280
2012/09/26 139,401 139,701 137,100 138,600 245
2012/09/25 146,100 146,100 138,999 140,901 322
2012/09/24 143,499 145,299 141,999 145,299 50
2012/09/21 150,000 150,000 144,000 145,299 109
2012/09/20 153,900 156,201 147,000 150,000 164
2012/09/19 157,299 157,899 151,599 153,900 76
2012/09/18 159,999 159,999 153,501 156,000 224
2012/09/14 147,000 156,000 144,000 152,100 301
2012/09/13 135,300 150,000 134,301 147,999 365
2012/09/12 132,999 138,000 132,999 135,999 129
2012/09/11 134,400 135,900 132,201 133,899 181
2012/09/10 139,800 140,400 133,599 137,400 189
2012/09/07 140,301 141,501 135,999 139,701 300
2012/09/06 143,199 144,699 143,199 144,501 27
2012/09/05 147,801 147,801 143,601 144,000 56
2012/09/04 145,800 147,801 144,999 147,801 63
2012/09/03 147,501 147,900 145,500 145,899 48
2012/08/31 149,001 149,001 147,099 148,101 33
2012/08/30 149,601 152,601 149,601 149,799 24
2012/08/29 150,000 152,100 148,500 149,601 53
2012/08/28 151,299 152,001 149,001 149,499 248
2012/08/27 152,199 152,301 151,200 151,200 34
2012/08/24 153,900 153,900 151,200 151,200 72
2012/08/23 155,199 155,499 153,999 153,999 81
2012/08/22 155,100 156,699 155,001 156,000 22
2012/08/21 156,000 156,999 155,001 156,399 81
2012/08/20 159,000 159,099 156,501 156,999 37
2012/08/17 156,999 159,000 156,000 157,299 70
2012/08/16 153,999 156,999 153,999 156,999 45
2012/08/15 158,199 159,699 156,900 158,001 94
2012/08/14 153,999 161,301 153,600 159,999 168
2012/08/13 152,199 153,099 152,100 153,099 47
2012/08/10 150,000 152,901 149,001 151,800 77
2012/08/09 146,199 150,000 146,199 150,000 56
2012/08/08 149,601 150,000 146,199 147,000 162
2012/08/07 149,199 153,000 149,001 149,301 66
2012/08/06 148,800 152,499 147,999 149,400 100
2012/08/03 155,001 155,001 149,001 149,100 162
2012/08/02 156,099 156,801 155,499 156,501 33
2012/08/01 159,000 159,000 153,999 157,101 103
2012/07/31 159,801 163,200 158,001 158,100 121
2012/07/30 161,001 162,000 159,201 159,300 68
2012/07/27 161,499 161,901 159,201 159,501 70
2012/07/26 159,000 160,899 156,600 159,501 37
2012/07/25 159,999 162,000 156,300 158,301 103
2012/07/24 158,001 162,201 156,999 162,201 121
2012/07/23 166,701 166,701 160,200 160,299 201
2012/07/20 164,100 168,300 163,200 167,601 176
2012/07/19 160,401 164,199 160,401 163,500 224
2012/07/18 176,001 176,100 160,200 161,100 413
2012/07/17 183,801 184,500 172,101 175,500 502
2012/07/13 182,100 188,700 180,399 186,699 279
2012/07/12 189,999 191,100 179,100 182,601 968
2012/07/11 208,500 217,899 207,999 215,499 215
2012/07/10 212,001 212,499 208,101 208,299 112
2012/07/09 209,901 212,901 200,001 211,899 136
2012/07/06 205,200 205,200 201,099 204,000 98
2012/07/05 212,001 213,000 204,999 204,999 183
2012/07/04 217,500 219,999 210,600 213,501 189
2012/07/03 207,501 217,701 204,999 216,000 266
2012/07/02 216,000 218,001 207,099 207,099 250
2012/06/29 215,499 219,300 207,999 211,299 323
2012/06/28 227,799 228,501 209,601 216,900 316
2012/06/27 227,001 230,001 213,501 219,999 1,076
2012/06/26 195,600 204,999 191,001 194,001 405
2012/06/25 192,501 203,499 188,499 200,001 549
2012/06/22 176,400 185,001 173,700 185,001 189
2012/06/21 171,801 180,501 171,000 177,999 370
2012/06/20 171,999 173,799 168,300 168,501 176
2012/06/19 174,000 174,099 167,100 170,001 204
2012/06/18 168,000 175,299 165,000 173,901 490
2012/06/15 167,799 169,200 156,999 159,999 474
2012/06/14 176,001 176,001 162,999 165,801 623
2012/06/13 189,300 192,099 177,201 177,999 301
2012/06/12 189,999 195,000 188,100 189,300 158
2012/06/11 189,900 193,500 186,999 191,001 98
2012/06/08 198,999 198,999 186,000 186,600 166
2012/06/07 203,001 204,399 195,501 195,600 61
2012/06/06 189,999 198,699 189,999 197,799 74
2012/06/05 194,499 196,800 189,999 189,999 74
2012/06/04 195,000 198,999 190,500 194,499 75
2012/06/01 207,201 207,201 200,499 200,499 86
2012/05/31 201,000 207,999 200,001 207,201 44
2012/05/30 200,001 207,501 200,001 204,999 53
2012/05/29 197,301 202,299 191,001 198,999 127
2012/05/29 1 -> 2.00 分割
2012/05/28 420,000 430,002 404,502 404,502 131
2012/05/25 418,500 424,002 414,000 415,002 42
2012/05/24 424,002 428,502 415,002 418,500 54
2012/05/23 445,998 448,998 415,002 420,000 99
2012/05/22 431,502 450,000 430,998 439,998 151
2012/05/21 415,998 430,002 406,998 423,498 134
2012/05/18 445,002 448,002 414,000 414,000 168
2012/05/17 430,500 457,500 430,500 453,000 119
2012/05/16 438,000 458,502 422,502 444,498 135
2012/05/15 415,998 449,502 404,502 445,002 307
2012/05/14 478,998 484,998 420,000 424,002 502
2012/05/11 490,002 508,998 460,002 475,500 728
2012/05/10 451,998 493,002 450,000 490,500 438
2012/05/09 480,000 481,998 456,000 460,002 364
2012/05/08 436,002 486,000 436,002 478,998 685
2012/05/07 425,502 437,502 406,998 433,500 216
2012/05/02 412,002 427,500 412,002 422,502 124
2012/05/01 425,502 427,002 406,002 412,002 260
2012/04/27 423,000 453,000 421,002 430,998 516
2012/04/26 433,998 433,998 417,000 418,500 331
2012/04/25 451,500 466,002 426,000 432,000 454
2012/04/24 463,998 483,000 441,498 445,002 636
2012/04/23 475,002 495,000 452,502 463,998 768
2012/04/20 455,502 505,002 455,502 484,998 2,078
2012/04/19 418,002 457,998 408,000 441,000 1,122
2012/04/18 373,002 439,998 364,998 414,498 1,098
2012/04/17 418,002 423,498 370,998 370,998 1,213
2012/04/16 370,002 391,002 362,502 391,002 837
2012/04/13 324,498 328,002 318,000 321,000 75
2012/04/12 330,000 337,500 312,498 328,002 157
2012/04/11 312,000 337,002 303,498 332,502 366
2012/04/10 304,998 320,502 301,998 318,498 117
2012/04/09 307,998 308,502 301,002 306,000 46
2012/04/06 300,000 321,000 300,000 307,500 297
2012/04/05 286,002 300,000 282,702 299,898 107
2012/04/04 286,002 286,002 280,098 286,002 55
2012/04/03 298,500 298,500 285,102 286,002 103
2012/04/02 289,098 310,002 288,000 300,000 285
2012/03/30 279,000 284,100 277,002 284,100 105
2012/03/29 273,000 279,498 271,998 279,498 69
2012/03/28 265,002 273,900 265,002 273,798 79
2012/03/27 259,998 266,298 259,998 264,702 60
2012/03/26 253,302 260,898 253,302 259,998 33
2012/03/23 257,802 257,802 250,698 253,302 30
2012/03/22 259,998 262,002 253,200 258,000 62
2012/03/21 262,500 262,500 259,002 261,000 28
2012/03/19 255,000 263,502 255,000 262,800 115
2012/03/16 253,002 256,002 250,002 252,702 47
2012/03/15 255,000 256,998 253,002 256,002 49
2012/03/14 247,200 255,000 246,498 253,002 70
2012/03/13 247,002 247,002 244,098 246,402 16
2012/03/12 248,502 250,002 244,998 247,002 45
2012/03/09 238,398 243,798 238,002 239,400 22
2012/03/08 232,002 242,802 230,298 241,998 40
2012/03/07 233,898 237,000 231,102 235,800 25
2012/03/06 240,300 240,300 237,000 238,998 20
2012/03/05 241,098 244,002 240,000 240,000 24
2012/03/02 245,400 245,502 240,102 241,098 56
2012/03/01 246,600 248,700 243,000 245,502 36
2012/02/29 248,100 250,002 246,600 246,600 53
2012/02/28 249,000 251,700 247,998 250,002 71
2012/02/27 246,702 251,502 246,198 248,502 139
2012/02/24 260,100 260,100 253,002 256,698 158
2012/02/23 262,998 265,002 259,998 259,998 116
2012/02/22 263,502 263,502 259,098 262,998 75
2012/02/21 255,000 266,502 250,200 264,798 151
2012/02/20 247,998 263,802 246,600 254,100 239
2012/02/17 240,102 245,298 240,000 245,298 61
2012/02/16 244,500 244,500 240,000 242,598 129
2012/02/15 235,002 246,798 234,498 246,798 117
2012/02/14 235,500 235,698 232,698 235,602 45
2012/02/13 231,498 236,400 230,100 234,702 46
2012/02/10 235,500 239,202 234,198 236,502 47
2012/02/09 236,898 237,000 235,002 236,700 49
2012/02/08 240,198 240,198 235,398 236,700 62
2012/02/07 241,002 241,002 238,602 238,998 42
2012/02/06 247,002 248,400 238,602 240,600 137
2012/02/03 247,398 247,398 238,002 240,900 174
2012/02/02 250,302 253,998 247,698 247,698 99
2012/02/01 252,000 256,002 247,002 250,998 194
2012/01/31 270,000 270,000 245,598 250,002 515
2012/01/30 263,700 283,998 262,998 280,998 902
2012/01/27 207,498 255,000 207,498 238,698 859
2012/01/26 211,002 211,002 205,002 205,002 53
2012/01/25 214,998 214,998 206,298 211,002 62
2012/01/24 211,998 219,000 210,000 219,000 38
2012/01/23 204,498 214,998 204,498 214,998 95
2012/01/20 202,800 205,002 202,800 202,998 41
2012/01/19 199,002 204,000 196,500 202,800 63
2012/01/18 197,502 199,998 197,502 199,002 31
2012/01/17 193,998 196,002 193,998 196,002 19
2012/01/16 195,000 195,000 192,198 193,998 33
2012/01/13 193,002 202,998 193,002 196,998 129
2012/01/12 193,998 193,998 191,100 192,798 39
2012/01/11 193,998 195,498 192,198 192,198 35
2012/01/10 195,798 196,002 192,402 193,002 22
2012/01/06 195,900 196,800 192,000 192,000 42
2012/01/05 187,098 196,800 187,002 195,702 54
2012/01/04 187,800 187,800 184,002 187,002 47

このページの先頭へ