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
2013/12/30 1,550 1,555 1,541 1,549 15,000
2013/12/27 1,528 1,550 1,526 1,539 8,200
2013/12/26 1,520 1,524 1,487 1,522 11,700
2013/12/25 1,469 1,494 1,469 1,485 13,000
2013/12/24 1,501 1,504 1,465 1,470 17,700
2013/12/20 1,518 1,528 1,501 1,504 12,800
2013/12/19 1,545 1,554 1,530 1,533 9,200
2013/12/18 1,551 1,555 1,543 1,548 7,600
2013/12/17 1,581 1,582 1,542 1,549 13,700
2013/12/16 1,608 1,626 1,580 1,584 13,700
2013/12/13 1,621 1,621 1,604 1,604 5,100
2013/12/12 1,613 1,620 1,602 1,605 5,400
2013/12/11 1,621 1,625 1,612 1,615 8,400
2013/12/10 1,631 1,639 1,630 1,631 4,500
2013/12/09 1,631 1,650 1,622 1,646 5,700
2013/12/06 1,630 1,648 1,620 1,626 7,300
2013/12/05 1,632 1,665 1,627 1,646 12,700
2013/12/04 1,635 1,637 1,617 1,617 4,000
2013/12/03 1,642 1,642 1,610 1,616 9,500
2013/12/02 1,623 1,647 1,623 1,636 7,800
2013/11/29 1,610 1,641 1,590 1,616 11,600
2013/11/28 1,701 1,715 1,579 1,617 46,000
2013/11/27 1,675 1,704 1,666 1,687 8,700
2013/11/26 1,670 1,684 1,660 1,684 4,300
2013/11/25 1,702 1,711 1,660 1,689 11,500
2013/11/22 1,738 1,741 1,700 1,707 11,400
2013/11/21 1,740 1,745 1,713 1,725 4,900
2013/11/20 1,770 1,770 1,733 1,740 7,200
2013/11/19 1,788 1,788 1,721 1,721 4,700
2013/11/18 1,789 1,797 1,760 1,760 4,400
2013/11/15 1,720 1,789 1,720 1,789 5,300
2013/11/14 1,777 1,777 1,716 1,719 7,500
2013/11/13 1,773 1,796 1,773 1,777 2,500
2013/11/12 1,750 1,785 1,750 1,779 14,700
2013/11/11 1,715 1,748 1,680 1,748 16,100
2013/11/08 1,638 1,698 1,634 1,698 6,800
2013/11/07 1,606 1,646 1,602 1,646 6,600
2013/11/06 1,599 1,630 1,599 1,601 7,200
2013/11/05 1,640 1,640 1,600 1,620 11,600
2013/11/01 1,650 1,650 1,559 1,600 18,500
2013/10/31 1,705 1,708 1,630 1,650 21,900
2013/10/30 1,802 1,802 1,705 1,714 21,500
2013/10/29 1,802 1,802 1,770 1,799 6,300
2013/10/28 1,797 1,843 1,797 1,800 11,000
2013/10/25 1,800 1,809 1,790 1,809 4,500
2013/10/24 1,810 1,813 1,793 1,801 5,200
2013/10/23 1,835 1,835 1,782 1,792 7,300
2013/10/22 1,855 1,858 1,805 1,807 17,700
2013/10/21 1,869 1,869 1,833 1,858 12,400
2013/10/18 1,812 1,868 1,793 1,834 14,200
2013/10/17 1,779 1,820 1,779 1,789 9,100
2013/10/16 1,800 1,810 1,760 1,779 10,700
2013/10/15 1,860 1,861 1,801 1,820 11,400
2013/10/11 1,823 1,890 1,823 1,867 10,200
2013/10/10 1,873 1,882 1,794 1,860 12,400
2013/10/09 1,784 1,869 1,763 1,793 16,500
2013/10/08 1,817 1,860 1,710 1,824 23,300
2013/10/07 1,893 1,919 1,810 1,875 35,700
2013/10/04 1,980 2,049 1,853 1,853 61,100
2013/10/03 2,260 2,300 1,980 1,993 112,100
2013/10/02 2,196 2,475 2,022 2,410 172,000
2013/10/01 1,789 2,296 1,650 2,296 139,000
2013/09/30 1,899 1,900 1,836 1,896 16,900
2013/09/27 1,920 1,970 1,820 1,880 62,400
2013/09/26 1,790 1,978 1,772 1,900 118,600
2013/09/25 1,672 1,767 1,654 1,763 85,600
2013/09/24 1,585 1,700 1,584 1,672 54,300
2013/09/20 1,541 1,558 1,516 1,550 15,300
2013/09/19 1,519 1,548 1,506 1,543 15,600
2013/09/18 1,501 1,515 1,482 1,502 13,100
2013/09/17 1,475 1,486 1,463 1,471 15,700
2013/09/13 1,482 1,485 1,425 1,474 10,700
2013/09/12 1,459 1,482 1,451 1,482 8,000
2013/09/11 1,466 1,466 1,443 1,450 7,300
2013/09/10 1,459 1,479 1,426 1,436 17,700
2013/09/09 1,446 1,460 1,420 1,446 17,100
2013/09/06 1,468 1,469 1,403 1,416 17,800
2013/09/05 1,480 1,482 1,454 1,454 5,700
2013/09/04 1,480 1,485 1,470 1,471 9,900
2013/09/03 1,491 1,500 1,488 1,488 3,200
2013/09/02 1,500 1,500 1,490 1,490 3,700
2013/08/30 1,524 1,524 1,500 1,500 3,500
2013/08/29 1,510 1,524 1,489 1,524 4,800
2013/08/28 1,495 1,499 1,475 1,495 5,100
2013/08/28 1 -> 100.00 分割
2013/08/27 151,401 152,400 150,099 152,199 44
2013/08/26 150,999 152,700 150,999 152,499 26
2013/08/23 150,000 152,901 150,000 150,900 38
2013/08/22 151,200 153,900 149,001 152,601 80
2013/08/21 155,901 155,901 150,600 150,699 60
2013/08/20 156,999 156,999 153,201 155,799 116
2013/08/19 153,999 155,499 152,001 154,599 117
2013/08/16 148,500 151,500 148,500 151,299 36
2013/08/15 149,001 150,000 147,999 150,000 40
2013/08/14 148,500 148,899 146,100 148,899 26
2013/08/13 145,599 148,200 145,101 148,200 26
2013/08/12 145,401 148,899 144,999 145,500 39
2013/08/09 147,099 148,200 146,301 146,601 37
2013/08/08 147,600 149,301 147,099 149,001 31
2013/08/07 147,201 147,399 146,799 147,099 40
2013/08/06 144,900 146,001 143,700 144,900 75
2013/08/05 144,000 145,899 143,199 143,499 10
2013/08/02 146,799 146,799 142,701 146,499 24
2013/08/01 144,099 144,099 140,499 143,799 45
2013/07/31 143,001 143,901 141,999 142,800 12
2013/07/30 140,499 148,899 138,000 142,599 84
2013/07/29 146,199 149,001 140,199 140,499 133
2013/07/26 148,800 149,001 145,401 146,199 36
2013/07/25 150,000 151,701 149,001 149,001 94
2013/07/24 150,000 151,500 149,001 150,699 54
2013/07/23 150,000 151,101 149,100 150,000 73
2013/07/22 152,001 152,001 150,201 150,201 131
2013/07/19 152,001 153,000 150,600 151,500 140
2013/07/18 156,000 157,899 152,700 153,201 192
2013/07/17 162,000 162,000 152,601 155,001 268
2013/07/16 153,501 169,899 151,701 162,000 606
2013/07/12 150,000 151,500 149,001 150,000 220
2013/07/11 143,499 150,000 141,000 150,000 147
2013/07/10 153,000 153,000 146,001 146,001 152
2013/07/09 152,499 153,300 150,099 153,000 708
2013/07/08 140,700 153,999 139,899 152,499 749
2013/07/05 143,001 143,001 140,700 140,700 52
2013/07/04 140,499 141,501 140,001 141,000 46
2013/07/03 140,799 140,901 137,700 140,199 61
2013/07/02 144,501 144,600 135,000 139,899 211
2013/07/01 138,900 144,999 136,500 142,599 508
2013/06/28 128,700 133,800 128,199 133,500 111
2013/06/27 128,100 128,901 126,999 128,901 38
2013/06/26 129,600 131,601 129,099 129,300 29
2013/06/25 131,199 132,000 126,999 128,901 72
2013/06/24 129,999 131,601 129,999 129,999 11
2013/06/21 129,999 129,999 128,001 129,900 77
2013/06/20 129,801 131,700 129,801 130,200 12
2013/06/19 129,801 132,000 129,801 129,999 35
2013/06/18 132,000 132,000 128,199 128,199 30
2013/06/17 128,100 129,999 128,100 129,999 21
2013/06/14 129,501 130,200 128,499 129,999 131
2013/06/13 129,999 129,999 128,601 129,000 20
2013/06/12 129,699 130,500 129,699 130,500 30
2013/06/11 128,301 130,800 128,301 129,900 71
2013/06/10 129,501 130,401 129,501 130,299 73
2013/06/07 126,501 127,701 125,001 127,701 159
2013/06/06 130,500 132,501 129,999 130,599 148
2013/06/05 134,001 134,499 132,501 133,200 33
2013/06/04 131,901 134,199 131,901 134,001 76
2013/06/03 130,899 134,700 130,800 134,499 93
2013/05/31 131,001 132,900 130,401 132,900 86
2013/05/30 132,600 132,801 131,001 131,001 36
2013/05/29 132,900 132,900 131,700 131,700 7
2013/05/28 129,999 132,000 129,999 130,800 17
2013/05/27 131,001 131,100 129,999 131,100 71
2013/05/24 131,199 132,900 131,001 131,199 76
2013/05/23 134,001 134,400 131,100 131,100 109
2013/05/22 134,001 135,000 133,500 133,899 89
2013/05/21 135,900 136,101 134,100 134,301 33
2013/05/20 137,499 137,499 135,501 136,899 50
2013/05/17 131,601 135,801 131,199 135,801 112
2013/05/16 139,401 139,401 129,999 132,600 276
2013/05/15 140,499 142,800 138,501 138,600 215
2013/05/14 140,001 143,001 138,099 142,899 348
2013/05/13 134,001 135,000 133,500 134,601 41
2013/05/10 135,201 135,399 133,500 134,901 53
2013/05/09 136,401 137,901 135,600 135,600 68
2013/05/08 135,000 136,401 135,000 136,401 80
2013/05/07 134,001 135,501 134,001 134,700 125
2013/05/02 131,700 132,801 131,199 132,801 79
2013/05/01 134,901 134,901 131,499 131,700 71
2013/04/30 133,299 133,899 131,301 132,000 88
2013/04/26 131,400 131,601 129,801 130,299 107
2013/04/25 133,701 133,701 130,500 131,001 83
2013/04/24 130,899 134,199 130,200 133,800 267
2013/04/23 129,999 130,899 129,501 129,699 75
2013/04/22 129,000 131,499 129,000 129,900 247
2013/04/19 126,699 127,101 126,399 126,999 152
2013/04/18 129,999 130,101 123,999 126,699 464
2013/04/17 131,001 132,201 129,501 129,999 128
2013/04/16 132,000 132,000 129,900 130,701 105
2013/04/15 131,001 132,201 129,600 132,000 296
2013/04/12 135,600 136,899 133,701 136,899 179
2013/04/11 139,899 140,799 135,999 137,001 296
2013/04/10 140,601 141,399 139,899 141,300 56
2013/04/09 137,799 141,300 137,799 141,000 306
2013/04/08 136,701 137,700 136,101 136,899 59
2013/04/05 135,000 138,501 134,499 135,999 115
2013/04/04 132,999 137,100 132,999 134,100 55
2013/04/03 135,501 136,899 135,201 135,201 30
2013/04/02 133,599 137,199 131,499 135,999 57
2013/04/01 137,601 140,001 134,100 134,100 66
2013/03/29 140,001 140,601 136,899 138,000 64
2013/03/28 136,599 139,899 136,599 139,899 69
2013/03/27 135,999 136,800 135,999 136,500 20
2013/03/26 136,800 137,799 135,999 135,999 54
2013/03/25 137,001 137,499 135,999 136,401 60
2013/03/22 137,001 137,199 135,801 137,001 68
2013/03/21 136,401 137,799 135,699 136,101 68
2013/03/19 134,799 136,401 134,799 136,401 53
2013/03/18 134,001 134,901 134,001 134,799 61
2013/03/15 134,199 135,000 133,599 133,800 68
2013/03/14 135,099 135,399 133,299 135,000 31
2013/03/13 135,000 136,200 135,000 135,099 82
2013/03/12 135,999 137,499 135,000 135,000 98
2013/03/11 137,001 137,901 135,300 136,299 125
2013/03/08 133,500 136,899 133,500 135,999 155
2013/03/07 132,900 133,500 132,501 133,200 86
2013/03/06 132,501 133,800 132,201 132,300 95
2013/03/05 133,101 133,899 132,600 132,699 67
2013/03/04 132,999 133,899 132,900 133,500 104
2013/03/01 134,601 134,601 132,501 132,999 115
2013/02/28 137,799 137,799 134,499 134,601 109
2013/02/27 138,099 138,099 135,501 137,400 106
2013/02/26 130,500 137,901 130,500 135,501 390
2013/02/25 144,999 145,500 144,000 144,999 300
2013/02/22 146,601 146,601 143,001 144,999 136
2013/02/21 147,501 147,900 146,400 146,601 97
2013/02/20 144,399 147,900 144,399 147,501 127
2013/02/19 143,700 144,900 143,601 144,399 69
2013/02/18 141,999 144,000 140,001 143,700 121
2013/02/15 140,100 141,501 138,300 141,501 150
2013/02/14 140,001 141,999 140,001 140,901 94
2013/02/13 147,501 147,501 140,400 141,000 309
2013/02/12 149,400 149,400 147,801 147,801 178
2013/02/08 150,801 151,401 149,499 149,499 107
2013/02/07 151,701 152,499 150,201 150,801 100
2013/02/06 153,600 154,899 150,801 151,701 150
2013/02/05 156,801 156,999 150,999 153,600 270
2013/02/04 153,201 157,200 152,499 157,200 421
2013/02/01 150,900 153,000 149,001 152,400 369
2013/01/31 147,501 147,900 146,799 147,900 94
2013/01/30 144,501 147,999 144,501 147,501 157
2013/01/29 144,300 144,501 143,499 144,501 107
2013/01/28 143,100 143,700 141,999 141,999 137
2013/01/25 143,799 143,799 140,001 142,200 115
2013/01/24 144,699 144,699 141,099 143,799 103
2013/01/23 146,700 146,700 144,099 144,201 62
2013/01/22 146,601 146,799 144,000 146,799 93
2013/01/21 140,100 147,300 140,100 146,901 177
2013/01/18 141,201 141,201 139,500 139,500 119
2013/01/17 139,500 140,001 138,501 139,401 148
2013/01/16 139,800 143,001 138,999 139,701 183
2013/01/15 140,001 140,400 138,999 138,999 117
2013/01/11 139,899 139,899 138,099 138,900 102
2013/01/10 140,799 141,501 138,099 139,701 82
2013/01/09 139,101 141,900 136,299 140,799 178
2013/01/08 137,601 139,200 136,101 138,699 148
2013/01/07 134,199 136,401 133,500 134,700 137
2013/01/04 134,001 140,001 131,001 132,699 390

このページの先頭へ