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
2014/12/30 3,340 3,465 3,340 3,460 18,800
2014/12/29 3,275 3,340 3,250 3,335 34,700
2014/12/26 3,260 3,260 3,060 3,180 16,900
2014/12/25 3,255 3,260 3,195 3,230 18,600
2014/12/24 3,210 3,295 3,180 3,295 35,700
2014/12/22 3,090 3,300 3,090 3,160 22,300
2014/12/19 3,050 3,060 2,997 3,055 13,600
2014/12/18 3,000 3,010 2,980 2,999 10,700
2014/12/17 2,927 2,976 2,927 2,962 10,100
2014/12/16 3,005 3,020 2,954 2,954 13,600
2014/12/15 2,964 3,035 2,940 3,035 15,600
2014/12/12 2,975 2,984 2,953 2,965 7,700
2014/12/11 2,925 2,960 2,910 2,945 13,800
2014/12/10 2,948 2,975 2,925 2,975 11,600
2014/12/09 3,000 3,015 2,906 2,950 19,000
2014/12/08 3,035 3,035 3,000 3,020 4,900
2014/12/05 3,005 3,020 2,999 3,015 9,400
2014/12/04 3,045 3,050 3,010 3,015 7,700
2014/12/03 3,005 3,085 3,005 3,045 10,800
2014/12/02 3,135 3,145 2,977 3,000 24,200
2014/12/01 3,170 3,230 3,125 3,145 20,800
2014/11/28 3,130 3,130 3,035 3,100 14,300
2014/11/27 2,999 3,130 2,971 3,080 20,600
2014/11/26 2,979 2,995 2,952 2,971 12,100
2014/11/25 3,000 3,000 2,902 2,939 26,300
2014/11/21 2,819 2,866 2,778 2,843 8,000
2014/11/20 2,910 2,945 2,822 2,822 18,800
2014/11/19 2,801 2,887 2,801 2,880 18,400
2014/11/18 2,691 2,775 2,691 2,775 6,900
2014/11/17 2,742 2,756 2,687 2,687 10,200
2014/11/14 2,773 2,811 2,724 2,731 25,300
2014/11/13 2,654 2,840 2,645 2,800 31,500
2014/11/12 2,615 2,615 2,600 2,602 8,500
2014/11/11 2,630 2,638 2,608 2,609 4,300
2014/11/10 2,633 2,639 2,603 2,620 3,500
2014/11/07 2,625 2,637 2,612 2,612 4,400
2014/11/06 2,636 2,654 2,622 2,630 5,000
2014/11/05 2,616 2,636 2,603 2,636 6,400
2014/11/04 2,698 2,698 2,622 2,636 8,500
2014/10/31 2,640 2,642 2,601 2,621 8,000
2014/10/30 2,583 2,638 2,572 2,627 7,900
2014/10/29 2,582 2,584 2,550 2,583 11,100
2014/10/28 2,576 2,576 2,532 2,568 7,500
2014/10/27 2,635 2,635 2,568 2,579 5,100
2014/10/24 2,610 2,620 2,572 2,583 5,700
2014/10/23 2,592 2,620 2,558 2,599 4,100
2014/10/22 2,645 2,645 2,580 2,592 8,600
2014/10/21 2,535 2,585 2,535 2,557 7,400
2014/10/20 2,654 2,654 2,513 2,526 16,700
2014/10/17 2,576 2,576 2,504 2,504 9,300
2014/10/16 2,480 2,573 2,480 2,536 18,600
2014/10/15 2,568 2,568 2,511 2,550 11,500
2014/10/14 2,372 2,520 2,371 2,498 18,800
2014/10/10 2,460 2,475 2,384 2,421 39,100
2014/10/09 2,711 2,711 2,536 2,538 22,200
2014/10/08 2,680 2,690 2,636 2,661 10,100
2014/10/07 2,791 2,808 2,739 2,740 12,200
2014/10/06 2,736 2,880 2,651 2,800 37,300
2014/10/03 2,435 2,638 2,435 2,638 40,100
2014/10/02 2,391 2,485 2,387 2,435 40,000
2014/10/01 2,465 2,471 2,395 2,428 72,700
2014/09/30 2,452 2,489 2,320 2,365 67,300
2014/09/29 2,405 2,490 2,405 2,490 17,800
2014/09/26 2,420 2,430 2,400 2,429 19,400
2014/09/25 2,390 2,434 2,390 2,418 8,900
2014/09/24 2,384 2,390 2,357 2,384 19,200
2014/09/22 2,350 2,398 2,334 2,398 8,900
2014/09/19 2,482 2,497 2,331 2,333 26,700
2014/09/18 2,515 2,519 2,443 2,500 23,100
2014/09/17 2,469 2,520 2,448 2,467 19,000
2014/09/16 2,396 2,480 2,355 2,480 27,900
2014/09/12 2,302 2,360 2,290 2,296 19,200
2014/09/11 2,282 2,290 2,255 2,284 10,200
2014/09/10 2,202 2,275 2,195 2,275 24,200
2014/09/09 2,240 2,329 2,207 2,225 57,600
2014/09/08 1,994 2,120 1,994 2,119 22,100
2014/09/05 2,016 2,030 2,010 2,030 3,400
2014/09/04 1,993 2,016 1,975 2,016 4,600
2014/09/03 2,030 2,040 1,990 2,021 5,800
2014/09/02 2,050 2,050 2,020 2,021 4,300
2014/09/01 1,951 2,059 1,932 2,027 16,300
2014/08/29 1,905 1,946 1,905 1,946 5,100
2014/08/28 1,935 1,935 1,900 1,915 8,800
2014/08/27 1,936 1,943 1,921 1,935 4,100
2014/08/26 1,952 1,956 1,946 1,946 4,400
2014/08/25 1,945 1,977 1,928 1,949 4,300
2014/08/22 1,944 1,952 1,902 1,952 6,200
2014/08/21 1,964 1,964 1,945 1,955 2,500
2014/08/20 1,979 1,979 1,956 1,978 3,200
2014/08/19 1,983 1,983 1,971 1,980 7,300
2014/08/18 1,979 1,980 1,960 1,975 4,600
2014/08/15 1,982 1,983 1,960 1,960 3,800
2014/08/14 1,950 1,980 1,938 1,980 12,900
2014/08/13 1,875 1,940 1,842 1,930 22,900
2014/08/12 1,850 1,879 1,825 1,825 13,900
2014/08/11 1,845 1,847 1,835 1,845 3,400
2014/08/08 1,802 1,819 1,782 1,785 23,700
2014/08/07 1,849 1,849 1,805 1,820 27,100
2014/08/06 1,973 1,973 1,871 1,872 18,800
2014/08/05 1,982 2,000 1,971 2,000 8,300
2014/08/04 2,035 2,035 1,951 1,980 9,600
2014/08/01 2,001 2,039 2,001 2,037 13,700
2014/07/31 2,040 2,044 2,010 2,035 10,700
2014/07/30 2,017 2,049 2,010 2,014 11,500
2014/07/29 2,054 2,054 2,010 2,015 22,600
2014/07/28 1,941 2,055 1,940 2,055 58,600
2014/07/25 1,920 1,926 1,882 1,926 16,900
2014/07/24 1,864 1,923 1,864 1,920 36,200
2014/07/23 1,841 1,862 1,838 1,856 19,100
2014/07/22 1,783 1,841 1,782 1,836 23,900
2014/07/18 1,760 1,780 1,751 1,778 9,100
2014/07/17 1,785 1,790 1,766 1,771 13,900
2014/07/16 1,740 1,785 1,717 1,770 43,300
2014/07/15 1,660 1,715 1,658 1,676 49,500
2014/07/14 1,671 1,689 1,665 1,665 5,800
2014/07/11 1,671 1,691 1,663 1,670 6,000
2014/07/10 1,682 1,699 1,674 1,674 6,700
2014/07/09 1,704 1,704 1,696 1,696 8,300
2014/07/08 1,708 1,710 1,680 1,708 9,800
2014/07/07 1,734 1,760 1,734 1,748 8,300
2014/07/04 1,704 1,735 1,702 1,723 6,500
2014/07/03 1,734 1,735 1,701 1,701 7,300
2014/07/02 1,745 1,749 1,730 1,731 5,700
2014/07/01 1,780 1,780 1,728 1,731 10,000
2014/06/30 1,785 1,798 1,707 1,789 26,700
2014/06/27 1,903 1,933 1,760 1,825 193,500
2014/06/26 1,983 1,983 1,983 1,983 26,700
2014/06/25 1,560 1,586 1,550 1,583 8,500
2014/06/24 1,518 1,558 1,515 1,558 8,900
2014/06/23 1,525 1,529 1,507 1,518 1,600
2014/06/20 1,534 1,534 1,502 1,525 1,900
2014/06/19 1,520 1,520 1,503 1,505 3,800
2014/06/18 1,525 1,534 1,513 1,520 6,100
2014/06/17 1,520 1,531 1,516 1,517 12,700
2014/06/16 1,520 1,530 1,503 1,520 9,000
2014/06/13 1,551 1,554 1,520 1,525 11,300
2014/06/12 1,429 1,610 1,420 1,570 51,600
2014/06/11 1,420 1,431 1,410 1,415 3,700
2014/06/10 1,432 1,435 1,418 1,419 5,200
2014/06/09 1,432 1,440 1,431 1,431 2,800
2014/06/06 1,416 1,432 1,416 1,432 1,700
2014/06/05 1,427 1,436 1,425 1,426 3,000
2014/06/04 1,418 1,420 1,417 1,420 1,600
2014/06/03 1,405 1,419 1,405 1,418 3,700
2014/06/02 1,410 1,410 1,400 1,408 2,000
2014/05/30 1,394 1,400 1,394 1,400 800
2014/05/29 1,397 1,400 1,397 1,398 700
2014/05/28 1,400 1,400 1,400 1,400 1,400
2014/05/27 1,421 1,421 1,392 1,392 1,000
2014/05/26 1,375 1,428 1,375 1,424 2,300
2014/05/23 1,383 1,383 1,371 1,375 2,000
2014/05/22 1,377 1,395 1,377 1,379 900
2014/05/21 1,383 1,384 1,370 1,371 2,700
2014/05/20 1,401 1,401 1,383 1,397 2,100
2014/05/19 1,393 1,400 1,388 1,388 3,300
2014/05/16 1,398 1,399 1,394 1,399 1,500
2014/05/15 1,393 1,398 1,393 1,398 1,500
2014/05/14 1,395 1,398 1,392 1,392 1,800
2014/05/13 1,395 1,400 1,393 1,393 2,400
2014/05/12 1,400 1,400 1,395 1,400 1,100
2014/05/09 1,411 1,411 1,394 1,400 2,000
2014/05/08 1,395 1,399 1,394 1,394 1,000
2014/05/07 1,395 1,396 1,395 1,395 1,000
2014/05/02 1,393 1,404 1,392 1,395 2,200
2014/05/01 1,395 1,399 1,393 1,396 800
2014/04/30 1,400 1,403 1,395 1,395 2,700
2014/04/28 1,396 1,400 1,392 1,392 3,200
2014/04/25 1,405 1,410 1,400 1,406 900
2014/04/24 1,400 1,410 1,395 1,410 2,500
2014/04/23 1,403 1,404 1,400 1,400 1,800
2014/04/22 1,400 1,406 1,398 1,402 4,700
2014/04/21 1,402 1,405 1,401 1,402 4,500
2014/04/18 1,404 1,413 1,401 1,402 2,800
2014/04/17 1,405 1,405 1,403 1,404 2,200
2014/04/16 1,400 1,422 1,400 1,405 3,100
2014/04/15 1,412 1,412 1,399 1,400 3,700
2014/04/14 1,410 1,415 1,400 1,402 6,400
2014/04/11 1,411 1,430 1,405 1,410 4,300
2014/04/10 1,420 1,460 1,404 1,410 2,500
2014/04/09 1,403 1,406 1,402 1,403 3,900
2014/04/08 1,424 1,424 1,418 1,418 2,600
2014/04/07 1,444 1,444 1,428 1,428 1,800
2014/04/04 1,439 1,450 1,439 1,449 1,500
2014/04/03 1,428 1,452 1,428 1,451 2,500
2014/04/02 1,405 1,425 1,405 1,424 3,800
2014/04/01 1,408 1,411 1,401 1,411 3,900
2014/03/31 1,415 1,415 1,411 1,412 2,300
2014/03/28 1,420 1,420 1,406 1,407 3,500
2014/03/27 1,400 1,410 1,400 1,410 5,100
2014/03/26 1,403 1,425 1,403 1,405 6,200
2014/03/25 1,402 1,404 1,401 1,403 2,900
2014/03/24 1,430 1,430 1,402 1,413 5,300
2014/03/20 1,465 1,465 1,430 1,430 4,300
2014/03/19 1,465 1,470 1,458 1,467 4,800
2014/03/18 1,470 1,474 1,460 1,470 6,400
2014/03/17 1,454 1,462 1,450 1,450 4,000
2014/03/14 1,470 1,475 1,454 1,463 8,700
2014/03/13 1,461 1,479 1,461 1,475 2,500
2014/03/12 1,461 1,485 1,461 1,470 3,600
2014/03/11 1,500 1,500 1,451 1,485 4,100
2014/03/10 1,500 1,510 1,500 1,505 4,100
2014/03/07 1,480 1,490 1,475 1,490 5,600
2014/03/06 1,450 1,462 1,449 1,460 4,100
2014/03/05 1,428 1,455 1,428 1,445 2,200
2014/03/04 1,402 1,428 1,401 1,428 4,800
2014/03/03 1,450 1,450 1,401 1,411 9,400
2014/02/28 1,485 1,485 1,450 1,453 9,400
2014/02/27 1,514 1,514 1,471 1,480 12,200
2014/02/26 1,501 1,548 1,501 1,515 35,100
2014/02/25 1,620 1,640 1,615 1,640 20,500
2014/02/24 1,625 1,630 1,620 1,628 10,400
2014/02/21 1,635 1,635 1,620 1,627 5,400
2014/02/20 1,625 1,643 1,624 1,627 6,100
2014/02/19 1,635 1,650 1,630 1,647 5,200
2014/02/18 1,620 1,635 1,620 1,627 4,400
2014/02/17 1,615 1,619 1,610 1,611 4,200
2014/02/14 1,614 1,616 1,605 1,610 7,300
2014/02/13 1,610 1,613 1,606 1,607 6,100
2014/02/12 1,600 1,611 1,592 1,603 6,000
2014/02/10 1,605 1,613 1,580 1,590 8,100
2014/02/07 1,582 1,590 1,566 1,581 7,100
2014/02/06 1,552 1,590 1,552 1,572 6,400
2014/02/05 1,623 1,624 1,548 1,550 11,800
2014/02/04 1,562 1,588 1,548 1,556 19,900
2014/02/03 1,670 1,680 1,631 1,631 11,300
2014/01/31 1,710 1,720 1,680 1,692 7,600
2014/01/30 1,727 1,737 1,686 1,706 8,300
2014/01/29 1,722 1,738 1,707 1,730 4,100
2014/01/28 1,698 1,729 1,696 1,720 5,700
2014/01/27 1,700 1,708 1,684 1,686 13,600
2014/01/24 1,761 1,761 1,748 1,752 8,100
2014/01/23 1,777 1,777 1,757 1,768 10,300
2014/01/22 1,785 1,785 1,752 1,762 8,900
2014/01/21 1,727 1,749 1,726 1,745 10,000
2014/01/20 1,727 1,727 1,694 1,720 13,900
2014/01/17 1,689 1,694 1,668 1,681 14,500
2014/01/16 1,703 1,705 1,653 1,680 28,100
2014/01/15 1,650 1,682 1,635 1,646 18,500
2014/01/14 1,635 1,640 1,621 1,630 7,600
2014/01/10 1,630 1,635 1,616 1,635 4,700
2014/01/09 1,634 1,634 1,615 1,615 4,800
2014/01/08 1,610 1,629 1,608 1,629 8,000
2014/01/07 1,610 1,610 1,595 1,608 6,700
2014/01/06 1,545 1,600 1,545 1,600 20,500

このページの先頭へ