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
2017/12/29 4,865 5,000 4,710 4,780 53,300
2017/12/28 5,070 5,080 4,850 4,860 79,500
2017/12/27 4,775 5,080 4,730 5,040 74,300
2017/12/26 4,715 4,790 4,680 4,755 53,400
2017/12/25 4,770 4,875 4,720 4,725 48,700
2017/12/22 4,700 4,755 4,660 4,715 35,000
2017/12/21 4,560 4,715 4,560 4,685 35,700
2017/12/20 4,520 4,655 4,480 4,595 35,200
2017/12/19 4,510 4,675 4,500 4,565 53,200
2017/12/18 4,550 4,600 4,460 4,540 63,500
2017/12/15 4,580 4,580 4,460 4,550 34,600
2017/12/14 4,480 4,600 4,480 4,490 36,100
2017/12/13 4,535 4,575 4,350 4,485 68,400
2017/12/12 4,830 4,880 4,520 4,560 105,000
2017/12/11 4,685 4,730 4,590 4,725 32,300
2017/12/08 4,675 4,785 4,605 4,660 49,100
2017/12/07 4,605 4,720 4,550 4,610 63,900
2017/12/06 4,695 4,800 4,550 4,555 83,300
2017/12/05 4,770 4,780 4,590 4,740 72,500
2017/12/04 4,800 5,070 4,800 4,830 91,700
2017/12/01 4,980 4,980 4,750 4,870 123,100
2017/11/30 5,070 5,140 4,930 4,985 89,400
2017/11/29 5,040 5,220 5,030 5,130 60,600
2017/11/28 4,970 5,120 4,840 5,060 55,100
2017/11/27 5,180 5,180 4,975 4,990 84,000
2017/11/24 5,150 5,250 5,110 5,180 57,300
2017/11/22 4,975 5,250 4,905 5,180 117,700
2017/11/21 4,920 5,000 4,845 4,935 49,000
2017/11/20 4,725 4,955 4,690 4,925 71,000
2017/11/17 4,870 4,885 4,635 4,770 118,900
2017/11/16 4,720 4,975 4,715 4,800 122,000
2017/11/15 4,805 5,070 4,740 4,805 149,500
2017/11/14 5,000 5,220 4,890 4,925 114,400
2017/11/13 5,060 5,060 4,925 5,020 61,300
2017/11/10 4,920 5,140 4,830 5,060 87,100
2017/11/09 5,100 5,220 4,855 4,980 147,200
2017/11/08 4,970 5,130 4,850 5,070 131,800
2017/11/07 4,495 5,020 4,465 4,915 180,800
2017/11/06 4,795 4,950 4,510 4,565 121,500
2017/11/02 4,545 4,810 4,425 4,695 124,300
2017/11/01 4,400 4,660 4,250 4,565 142,300
2017/10/31 4,415 4,445 4,225 4,360 143,400
2017/10/30 4,270 4,490 4,200 4,485 181,100
2017/10/27 4,095 4,245 4,045 4,200 173,100
2017/10/26 4,250 4,285 4,025 4,030 158,200
2017/10/25 4,065 4,350 3,960 4,305 188,200
2017/10/24 3,880 4,225 3,835 4,050 162,300
2017/10/23 3,880 3,945 3,785 3,910 82,500
2017/10/20 3,860 4,035 3,730 3,810 126,200
2017/10/19 3,910 4,100 3,855 3,910 137,200
2017/10/18 4,185 4,275 3,855 3,905 257,000
2017/10/17 3,815 4,095 3,710 4,095 294,300
2017/10/16 3,650 3,890 3,420 3,885 518,000
2017/10/13 3,330 3,330 3,280 3,330 142,400
2017/10/12 2,728 2,842 2,728 2,826 133,200
2017/10/11 2,702 2,733 2,675 2,704 81,300
2017/10/10 2,610 2,688 2,610 2,688 75,700
2017/10/06 2,583 2,642 2,565 2,609 40,400
2017/10/05 2,561 2,595 2,515 2,583 38,600
2017/10/04 2,593 2,598 2,553 2,584 34,400
2017/10/03 2,581 2,595 2,550 2,588 39,800
2017/10/02 2,548 2,590 2,533 2,577 54,300
2017/09/29 2,507 2,536 2,472 2,535 36,600
2017/09/28 2,486 2,519 2,462 2,506 25,300
2017/09/27 2,471 2,497 2,448 2,486 27,200
2017/09/26 2,420 2,448 2,409 2,448 21,700
2017/09/25 2,433 2,467 2,432 2,442 17,900
2017/09/22 2,467 2,478 2,380 2,421 39,800
2017/09/21 2,520 2,522 2,463 2,474 21,400
2017/09/20 2,530 2,535 2,465 2,491 28,600
2017/09/19 2,576 2,576 2,523 2,553 34,400
2017/09/15 2,488 2,557 2,446 2,552 40,300
2017/09/14 2,423 2,519 2,423 2,498 72,400
2017/09/13 2,447 2,450 2,420 2,434 22,000
2017/09/12 2,445 2,453 2,402 2,437 28,300
2017/09/11 2,335 2,390 2,335 2,389 11,200
2017/09/08 2,345 2,362 2,300 2,334 42,800
2017/09/07 2,384 2,402 2,348 2,349 27,600
2017/09/06 2,358 2,435 2,358 2,372 42,400
2017/09/05 2,480 2,480 2,337 2,423 63,900
2017/09/04 2,499 2,499 2,418 2,467 30,600
2017/09/01 2,447 2,499 2,440 2,492 23,600
2017/08/31 2,462 2,469 2,423 2,447 24,700
2017/08/30 2,495 2,495 2,413 2,450 51,500
2017/08/29 2,444 2,491 2,405 2,475 40,600
2017/08/28 2,469 2,469 2,418 2,456 23,200
2017/08/25 2,500 2,500 2,413 2,424 34,600
2017/08/24 2,439 2,568 2,439 2,464 84,200
2017/08/23 2,457 2,487 2,435 2,439 35,200
2017/08/22 2,512 2,520 2,452 2,457 36,100
2017/08/21 2,465 2,540 2,451 2,512 76,700
2017/08/18 2,527 2,539 2,468 2,477 56,600
2017/08/17 2,518 2,577 2,480 2,573 53,500
2017/08/16 2,510 2,583 2,504 2,515 78,100
2017/08/15 2,550 2,557 2,484 2,510 30,400
2017/08/14 2,488 2,576 2,469 2,550 55,400
2017/08/10 2,481 2,540 2,473 2,508 44,000
2017/08/09 2,503 2,526 2,437 2,505 32,200
2017/08/08 2,552 2,573 2,498 2,525 42,700
2017/08/07 2,505 2,569 2,473 2,553 52,300
2017/08/04 2,424 2,499 2,390 2,498 42,700
2017/08/03 2,495 2,495 2,408 2,439 55,700
2017/08/02 2,430 2,496 2,406 2,489 60,100
2017/08/01 2,480 2,480 2,356 2,397 101,500
2017/07/31 2,439 2,477 2,391 2,459 66,400
2017/07/28 2,529 2,553 2,406 2,430 74,700
2017/07/27 2,550 2,594 2,511 2,522 80,300
2017/07/26 2,620 2,641 2,517 2,532 96,100
2017/07/25 2,681 2,695 2,594 2,606 116,800
2017/07/24 2,553 2,740 2,551 2,718 138,300
2017/07/21 2,501 2,594 2,501 2,590 72,800
2017/07/20 2,606 2,680 2,509 2,510 166,900
2017/07/19 2,595 2,675 2,560 2,588 286,500
2017/07/18 2,390 2,575 2,345 2,529 485,900
2017/07/14 2,334 2,337 2,257 2,290 108,700
2017/07/13 2,247 2,323 2,223 2,307 60,800
2017/07/12 2,245 2,265 2,225 2,261 26,300
2017/07/11 2,222 2,246 2,206 2,238 30,300
2017/07/10 2,190 2,226 2,190 2,210 21,500
2017/07/07 2,215 2,216 2,188 2,196 37,700
2017/07/06 2,229 2,255 2,208 2,231 27,900
2017/07/05 2,208 2,251 2,204 2,251 30,800
2017/07/04 2,280 2,280 2,208 2,208 32,000
2017/07/03 2,278 2,280 2,243 2,257 22,900
2017/06/30 2,269 2,276 2,228 2,269 19,400
2017/06/29 2,231 2,280 2,215 2,280 25,800
2017/06/28 2,290 2,290 2,231 2,244 38,700
2017/06/27 2,294 2,296 2,256 2,272 47,100
2017/06/26 2,251 2,316 2,251 2,307 28,900
2017/06/23 2,331 2,331 2,248 2,269 60,900
2017/06/22 2,310 2,350 2,301 2,312 46,200
2017/06/21 2,350 2,354 2,311 2,316 48,200
2017/06/20 2,335 2,365 2,324 2,362 86,800
2017/06/19 2,337 2,344 2,312 2,331 62,200
2017/06/16 2,334 2,345 2,315 2,329 229,100
2017/06/15 2,593 2,593 2,403 2,405 138,700
2017/06/14 2,550 2,645 2,469 2,600 163,200
2017/06/13 2,473 2,520 2,431 2,483 179,700
2017/06/12 2,350 2,405 2,335 2,373 67,400
2017/06/09 2,290 2,329 2,287 2,294 59,000
2017/06/08 2,310 2,339 2,288 2,298 51,100
2017/06/07 2,277 2,355 2,276 2,321 56,500
2017/06/06 2,300 2,306 2,229 2,279 86,100
2017/06/05 2,387 2,396 2,305 2,322 36,000
2017/06/02 2,455 2,530 2,322 2,337 181,100
2017/06/01 2,350 2,470 2,326 2,440 124,800
2017/05/31 2,372 2,412 2,304 2,337 43,600
2017/05/30 2,230 2,415 2,229 2,341 129,200
2017/05/29 2,170 2,197 2,142 2,184 15,400
2017/05/26 2,243 2,243 2,166 2,169 22,500
2017/05/25 2,249 2,249 2,195 2,195 16,800
2017/05/24 2,199 2,219 2,177 2,201 13,800
2017/05/23 2,200 2,301 2,177 2,199 58,200
2017/05/22 2,123 2,213 2,107 2,163 41,500
2017/05/19 2,159 2,176 2,098 2,105 30,400
2017/05/18 2,070 2,181 2,070 2,163 37,600
2017/05/17 2,133 2,145 2,088 2,120 39,300
2017/05/16 2,171 2,176 2,064 2,160 64,900
2017/05/15 2,146 2,220 2,100 2,169 61,100
2017/05/12 2,229 2,232 2,145 2,146 42,100
2017/05/11 2,159 2,260 2,159 2,256 60,000
2017/05/10 2,277 2,312 2,181 2,187 62,800
2017/05/09 2,282 2,322 2,257 2,275 42,100
2017/05/08 2,332 2,343 2,250 2,319 49,900
2017/05/02 2,310 2,366 2,271 2,303 81,500
2017/05/01 2,543 2,548 2,244 2,251 193,400
2017/04/28 2,005 2,112 2,005 2,093 102,800
2017/04/27 1,948 2,009 1,940 2,003 75,500
2017/04/26 1,890 1,945 1,887 1,945 78,200
2017/04/25 1,840 1,885 1,840 1,883 57,000
2017/04/24 1,822 1,850 1,815 1,839 46,400
2017/04/21 1,819 1,835 1,788 1,822 59,400
2017/04/20 1,819 1,820 1,750 1,817 75,600
2017/04/19 1,661 1,800 1,660 1,800 113,700
2017/04/18 1,628 1,685 1,580 1,661 111,500
2017/04/17 1,555 1,575 1,452 1,508 128,700
2017/04/14 1,619 1,619 1,576 1,595 22,000
2017/04/13 1,549 1,610 1,530 1,605 28,900
2017/04/12 1,600 1,615 1,564 1,564 16,600
2017/04/11 1,583 1,656 1,583 1,620 21,700
2017/04/10 1,571 1,610 1,571 1,594 12,700
2017/04/07 1,579 1,619 1,552 1,582 34,600
2017/04/06 1,640 1,640 1,588 1,590 23,500
2017/04/05 1,675 1,728 1,626 1,655 20,400
2017/04/04 1,745 1,745 1,553 1,675 60,400
2017/04/03 1,729 1,741 1,721 1,730 33,800
2017/03/31 1,703 1,725 1,694 1,713 37,200
2017/03/30 1,687 1,707 1,662 1,683 19,100
2017/03/29 1,669 1,699 1,630 1,698 34,900
2017/03/28 1,665 1,668 1,648 1,667 27,800
2017/03/27 1,662 1,662 1,619 1,640 13,300
2017/03/24 1,645 1,668 1,637 1,663 18,500
2017/03/23 1,645 1,650 1,608 1,632 17,800
2017/03/22 1,661 1,661 1,618 1,624 18,700
2017/03/21 1,616 1,670 1,615 1,668 31,300
2017/03/17 1,635 1,636 1,613 1,616 17,200
2017/03/16 1,632 1,644 1,620 1,630 24,400
2017/03/15 1,628 1,649 1,625 1,634 20,800
2017/03/14 1,629 1,642 1,623 1,628 17,900
2017/03/13 1,665 1,666 1,629 1,634 36,800
2017/03/10 1,663 1,685 1,656 1,673 49,100
2017/03/09 1,649 1,655 1,629 1,636 22,300
2017/03/08 1,646 1,646 1,623 1,630 27,300
2017/03/07 1,611 1,672 1,611 1,650 52,300
2017/03/06 1,606 1,668 1,604 1,623 74,500
2017/03/03 1,605 1,615 1,587 1,601 52,000
2017/03/02 1,602 1,610 1,585 1,602 35,400
2017/03/01 1,625 1,625 1,562 1,587 102,000
2017/02/28 1,640 1,664 1,611 1,632 47,800
2017/02/27 1,630 1,675 1,630 1,642 82,100
2017/02/24 1,576 1,648 1,570 1,646 159,400
2017/02/23 1,687 1,690 1,630 1,642 139,700
2017/02/22 1,688 1,699 1,675 1,675 64,100
2017/02/21 1,681 1,730 1,681 1,685 80,800
2017/02/20 1,745 1,745 1,665 1,677 133,300
2017/02/17 1,719 1,797 1,710 1,763 67,900
2017/02/16 1,809 1,809 1,701 1,721 182,300
2017/02/15 1,880 1,899 1,802 1,805 118,600
2017/02/14 1,950 1,950 1,855 1,908 143,600
2017/02/13 1,821 1,900 1,820 1,900 195,500
2017/02/10 1,750 1,812 1,698 1,801 208,700
2017/02/09 1,702 1,770 1,600 1,647 180,300
2017/02/08 1,626 1,702 1,610 1,702 128,500
2017/02/07 1,598 1,620 1,584 1,602 58,300
2017/02/06 1,540 1,600 1,531 1,600 79,500
2017/02/03 1,550 1,553 1,512 1,528 36,100
2017/02/02 1,501 1,565 1,500 1,543 63,300
2017/02/01 1,530 1,531 1,485 1,511 79,100
2017/01/31 1,488 1,540 1,487 1,522 86,000
2017/01/30 1,451 1,486 1,447 1,485 49,700
2017/01/27 1,439 1,458 1,439 1,447 33,000
2017/01/26 1,440 1,450 1,420 1,439 36,100
2017/01/25 1,416 1,459 1,410 1,438 72,700
2017/01/24 1,397 1,420 1,385 1,416 28,300
2017/01/23 1,389 1,426 1,384 1,397 43,100
2017/01/20 1,388 1,399 1,387 1,396 10,800
2017/01/19 1,387 1,404 1,387 1,398 23,300
2017/01/18 1,397 1,398 1,340 1,386 52,300
2017/01/17 1,390 1,412 1,331 1,408 79,300
2017/01/16 1,384 1,430 1,324 1,382 205,400
2017/01/13 1,280 1,296 1,280 1,294 12,100
2017/01/12 1,320 1,320 1,273 1,293 32,000
2017/01/11 1,324 1,325 1,310 1,312 15,000
2017/01/10 1,300 1,328 1,299 1,323 31,900
2017/01/06 1,298 1,299 1,285 1,291 19,600
2017/01/05 1,299 1,303 1,295 1,300 23,700
2017/01/04 1,260 1,309 1,260 1,297 41,600

このページの先頭へ