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
2016/12/30 1,262 1,265 1,252 1,262 20,400
2016/12/29 1,267 1,278 1,240 1,249 30,000
2016/12/28 1,237 1,275 1,234 1,268 31,200
2016/12/27 1,218 1,236 1,215 1,235 31,300
2016/12/26 1,199 1,220 1,199 1,215 22,600
2016/12/22 1,218 1,219 1,191 1,199 21,200
2016/12/21 1,220 1,238 1,199 1,221 29,700
2016/12/20 1,188 1,219 1,188 1,217 26,100
2016/12/19 1,172 1,189 1,170 1,182 24,000
2016/12/16 1,165 1,168 1,142 1,155 14,600
2016/12/15 1,160 1,167 1,160 1,165 14,600
2016/12/14 1,145 1,160 1,145 1,154 23,400
2016/12/13 1,135 1,145 1,135 1,141 11,800
2016/12/12 1,140 1,140 1,132 1,138 8,700
2016/12/09 1,136 1,141 1,132 1,136 11,500
2016/12/08 1,130 1,141 1,130 1,136 12,300
2016/12/07 1,126 1,137 1,122 1,123 16,300
2016/12/06 1,130 1,131 1,121 1,122 10,200
2016/12/05 1,130 1,130 1,107 1,108 11,800
2016/12/02 1,130 1,130 1,116 1,122 7,500
2016/12/01 1,136 1,142 1,127 1,130 12,300
2016/11/30 1,125 1,138 1,125 1,132 9,600
2016/11/29 1,130 1,145 1,125 1,125 17,100
2016/11/28 1,103 1,124 1,103 1,121 21,300
2016/11/25 1,099 1,099 1,095 1,098 8,400
2016/11/24 1,095 1,098 1,091 1,095 7,400
2016/11/22 1,085 1,098 1,085 1,094 14,000
2016/11/21 1,091 1,097 1,086 1,087 9,800
2016/11/18 1,094 1,095 1,091 1,091 8,300
2016/11/17 1,095 1,096 1,086 1,094 8,100
2016/11/16 1,095 1,100 1,090 1,098 7,700
2016/11/15 1,100 1,102 1,090 1,095 8,100
2016/11/14 1,093 1,100 1,092 1,100 10,500
2016/11/11 1,091 1,095 1,085 1,093 8,000
2016/11/10 1,090 1,090 1,065 1,088 21,500
2016/11/09 1,083 1,092 1,032 1,037 33,800
2016/11/08 1,095 1,095 1,082 1,091 5,900
2016/11/07 1,087 1,099 1,082 1,099 26,000
2016/11/04 1,053 1,064 1,053 1,059 20,700
2016/11/02 1,064 1,085 1,061 1,061 30,200
2016/11/01 1,100 1,101 1,090 1,098 14,000
2016/10/31 1,100 1,100 1,093 1,098 12,400
2016/10/28 1,090 1,100 1,083 1,100 13,400
2016/10/27 1,097 1,104 1,085 1,090 14,400
2016/10/26 1,088 1,095 1,088 1,095 10,300
2016/10/25 1,101 1,106 1,087 1,094 21,500
2016/10/24 1,100 1,109 1,099 1,104 18,800
2016/10/21 1,090 1,110 1,080 1,096 113,900
2016/10/20 1,128 1,129 1,086 1,092 65,200
2016/10/19 1,152 1,152 1,138 1,142 25,600
2016/10/18 1,140 1,140 1,088 1,136 41,600
2016/10/17 1,100 1,108 1,071 1,100 43,200
2016/10/14 1,044 1,055 1,042 1,047 15,500
2016/10/13 1,040 1,050 1,040 1,044 7,600
2016/10/12 1,045 1,046 1,034 1,040 5,400
2016/10/11 1,036 1,049 1,030 1,042 5,600
2016/10/07 1,048 1,050 1,031 1,035 4,400
2016/10/06 1,036 1,045 1,036 1,040 4,100
2016/10/05 1,030 1,039 1,028 1,036 5,300
2016/10/04 1,025 1,029 1,022 1,028 5,000
2016/10/03 1,040 1,040 1,026 1,026 3,800
2016/09/30 1,039 1,039 1,025 1,029 8,700
2016/09/29 1,039 1,045 1,036 1,042 7,900
2016/09/28 1,025 1,039 1,025 1,032 8,400
2016/09/27 1,019 1,025 1,014 1,025 11,100
2016/09/26 1,014 1,021 1,010 1,016 9,200
2016/09/23 1,007 1,010 1,002 1,009 6,100
2016/09/21 999 1,005 995 1,004 9,200
2016/09/20 1,001 1,011 999 999 9,000
2016/09/16 998 1,005 998 1,001 2,900
2016/09/15 1,000 1,001 997 998 6,100
2016/09/14 1,001 1,007 999 999 4,700
2016/09/13 1,010 1,012 1,000 1,000 9,300
2016/09/12 1,007 1,007 998 1,001 13,600
2016/09/09 1,009 1,020 1,009 1,013 10,400
2016/09/08 1,013 1,025 1,013 1,025 5,100
2016/09/07 1,014 1,026 1,014 1,019 4,900
2016/09/06 1,005 1,033 1,003 1,023 16,000
2016/09/05 995 1,002 995 996 8,700
2016/09/02 999 999 993 995 3,100
2016/09/01 998 999 983 999 10,100
2016/08/31 999 999 987 999 3,500
2016/08/30 991 1,003 988 992 10,700
2016/08/29 1,010 1,010 996 1,000 4,700
2016/08/26 1,007 1,007 992 996 5,500
2016/08/25 1,014 1,014 997 1,001 5,200
2016/08/24 1,015 1,015 999 1,000 3,800
2016/08/23 1,008 1,010 999 1,007 7,100
2016/08/22 995 1,010 995 1,006 8,800
2016/08/19 1,003 1,007 990 995 12,100
2016/08/18 1,012 1,019 1,003 1,006 5,600
2016/08/17 1,026 1,027 1,014 1,017 5,800
2016/08/16 1,034 1,035 1,016 1,026 9,000
2016/08/15 1,057 1,057 1,022 1,029 7,700
2016/08/12 1,050 1,058 1,029 1,029 10,300
2016/08/10 1,065 1,065 1,047 1,048 3,300
2016/08/09 1,034 1,055 1,034 1,049 4,000
2016/08/08 1,037 1,044 1,022 1,040 12,300
2016/08/05 1,029 1,048 1,029 1,032 6,500
2016/08/04 1,034 1,053 1,030 1,041 7,900
2016/08/03 1,060 1,066 1,035 1,043 12,500
2016/08/02 1,070 1,075 1,061 1,061 4,300
2016/08/01 1,070 1,092 1,067 1,068 8,000
2016/07/29 1,074 1,099 1,071 1,071 19,300
2016/07/28 1,085 1,099 1,070 1,094 13,600
2016/07/27 1,087 1,098 1,087 1,094 13,200
2016/07/26 1,088 1,098 1,079 1,093 14,400
2016/07/25 1,089 1,095 1,088 1,092 9,000
2016/07/22 1,090 1,090 1,081 1,089 8,600
2016/07/21 1,113 1,122 1,071 1,090 29,100
2016/07/20 1,100 1,111 1,065 1,107 77,400
2016/07/19 1,077 1,100 1,018 1,037 80,800
2016/07/15 986 1,019 986 1,017 21,600
2016/07/14 985 999 981 990 7,400
2016/07/13 1,000 1,008 984 1,000 8,700
2016/07/12 973 1,003 971 1,003 27,000
2016/07/11 990 990 960 971 14,300
2016/07/08 985 989 973 983 6,000
2016/07/07 983 991 978 985 3,400
2016/07/06 983 993 975 983 8,900
2016/07/05 988 997 985 993 8,100
2016/07/04 980 989 978 988 7,000
2016/07/01 980 981 973 981 7,200
2016/06/30 979 980 973 974 8,100
2016/06/29 966 977 961 969 7,100
2016/06/28 943 969 925 962 18,300
2016/06/27 926 983 925 983 19,400
2016/06/24 983 989 907 934 19,900
2016/06/23 986 986 968 984 4,000
2016/06/22 988 988 970 986 4,100
2016/06/21 974 988 969 986 5,900
2016/06/20 941 975 941 975 9,000
2016/06/17 933 958 926 932 16,000
2016/06/16 971 971 930 930 21,600
2016/06/15 970 983 970 971 3,700
2016/06/14 985 989 974 976 12,700
2016/06/13 1,000 1,001 985 985 13,700
2016/06/10 1,000 1,000 976 995 21,000
2016/06/09 992 993 984 985 2,400
2016/06/08 980 991 980 989 3,400
2016/06/07 987 991 985 987 3,400
2016/06/06 980 987 980 987 5,300
2016/06/03 992 992 982 988 7,400
2016/06/02 985 994 984 984 5,200
2016/06/01 985 1,055 985 990 42,600
2016/05/31 990 999 986 990 8,200
2016/05/30 984 991 980 989 7,000
2016/05/27 990 999 980 984 5,500
2016/05/26 995 1,000 983 990 9,200
2016/05/25 988 993 983 987 4,400
2016/05/24 990 991 982 988 6,500
2016/05/23 983 987 982 987 6,000
2016/05/20 984 993 984 988 2,600
2016/05/19 987 991 984 987 6,100
2016/05/18 999 1,000 989 990 7,200
2016/05/17 992 995 980 994 9,900
2016/05/16 991 1,006 991 1,000 7,200
2016/05/13 998 1,004 996 996 6,900
2016/05/12 1,000 1,008 998 1,004 5,800
2016/05/11 1,015 1,017 1,004 1,013 6,500
2016/05/10 996 1,015 996 1,015 14,000
2016/05/09 990 996 986 990 10,800
2016/05/06 994 995 984 990 8,400
2016/05/02 983 997 980 990 13,200
2016/04/28 1,006 1,030 997 999 39,800
2016/04/27 1,007 1,014 996 998 43,600
2016/04/26 1,015 1,024 999 1,007 21,900
2016/04/25 1,009 1,009 1,002 1,008 9,200
2016/04/22 999 1,008 994 1,007 15,800
2016/04/21 990 1,006 990 1,000 16,700
2016/04/20 995 1,003 991 991 10,300
2016/04/19 999 999 993 995 9,700
2016/04/18 969 993 967 979 11,100
2016/04/15 980 992 969 973 25,100
2016/04/14 974 999 972 999 14,600
2016/04/13 975 978 968 972 9,300
2016/04/12 961 969 956 966 20,400
2016/04/11 984 986 965 983 12,000
2016/04/08 964 973 948 961 25,700
2016/04/07 975 975 964 966 9,400
2016/04/06 971 973 965 968 8,700
2016/04/05 988 989 966 971 16,700
2016/04/04 987 998 987 991 14,900
2016/04/01 1,004 1,008 985 987 19,400
2016/03/31 1,003 1,010 1,002 1,004 7,600
2016/03/30 1,006 1,022 1,000 1,003 8,700
2016/03/29 1,010 1,012 999 1,006 9,100
2016/03/28 996 1,002 991 1,000 13,100
2016/03/25 996 1,007 996 1,000 10,200
2016/03/24 1,000 1,003 996 996 8,900
2016/03/23 1,006 1,006 995 1,004 7,400
2016/03/22 990 1,027 990 998 18,100
2016/03/18 1,003 1,003 989 991 12,300
2016/03/17 1,012 1,012 993 996 8,900
2016/03/16 993 1,015 993 1,001 14,300
2016/03/15 1,002 1,010 999 1,001 11,300
2016/03/14 1,000 1,004 993 998 14,600
2016/03/11 1,002 1,002 989 1,000 16,100
2016/03/10 1,000 1,002 994 1,002 12,200
2016/03/09 991 999 981 999 18,600
2016/03/08 997 999 991 994 8,900
2016/03/07 996 1,004 994 997 18,700
2016/03/04 1,007 1,009 1,000 1,002 11,800
2016/03/03 1,001 1,018 998 1,012 11,300
2016/03/02 1,007 1,015 1,000 1,002 17,500
2016/03/01 995 1,011 991 999 12,600
2016/02/29 1,005 1,018 991 991 31,200
2016/02/26 1,021 1,027 1,005 1,005 28,500
2016/02/25 1,011 1,040 1,004 1,023 62,200
2016/02/24 1,086 1,121 1,086 1,113 50,400
2016/02/23 1,121 1,122 1,097 1,102 29,400
2016/02/22 1,103 1,123 1,102 1,120 22,200
2016/02/19 1,088 1,099 1,080 1,099 12,300
2016/02/18 1,057 1,093 1,057 1,089 23,900
2016/02/17 1,090 1,090 1,054 1,061 12,700
2016/02/16 1,060 1,083 1,050 1,066 10,500
2016/02/15 1,042 1,075 1,018 1,059 25,900
2016/02/12 999 1,024 980 982 53,400
2016/02/10 1,071 1,083 1,005 1,029 42,000
2016/02/09 1,078 1,099 1,063 1,063 19,100
2016/02/08 1,089 1,118 1,084 1,115 10,500
2016/02/05 1,100 1,110 1,051 1,068 24,600
2016/02/04 1,123 1,123 1,110 1,110 14,600
2016/02/03 1,126 1,128 1,112 1,125 17,900
2016/02/02 1,128 1,161 1,124 1,138 16,900
2016/02/01 1,111 1,129 1,103 1,128 25,300
2016/01/29 1,077 1,099 1,066 1,091 23,400
2016/01/28 1,067 1,077 1,062 1,072 14,000
2016/01/27 1,078 1,078 1,060 1,073 16,000
2016/01/26 1,050 1,073 1,046 1,047 17,300
2016/01/25 1,050 1,074 1,033 1,073 21,600
2016/01/22 992 1,033 992 1,026 29,900
2016/01/21 1,028 1,056 963 969 65,000
2016/01/20 1,100 1,100 1,052 1,053 22,200
2016/01/19 1,086 1,094 1,074 1,086 15,600
2016/01/18 1,041 1,099 1,030 1,074 32,100
2016/01/15 1,117 1,130 1,078 1,080 43,500
2016/01/14 1,080 1,123 1,075 1,116 83,500
2016/01/13 1,196 1,233 1,195 1,228 17,500
2016/01/12 1,246 1,246 1,179 1,179 36,200
2016/01/08 1,197 1,240 1,178 1,218 22,500
2016/01/07 1,230 1,240 1,212 1,215 21,900
2016/01/06 1,246 1,264 1,224 1,241 14,900
2016/01/05 1,232 1,248 1,217 1,245 18,900
2016/01/04 1,289 1,290 1,245 1,248 22,400

このページの先頭へ