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
2018/12/28 2,061 2,074 2,011 2,032 20,800
2018/12/27 2,051 2,110 2,041 2,092 27,400
2018/12/26 1,900 1,997 1,900 1,980 48,400
2018/12/25 1,781 1,888 1,770 1,805 101,200
2018/12/21 2,076 2,080 1,943 1,981 67,000
2018/12/20 2,181 2,190 2,056 2,100 36,900
2018/12/19 2,220 2,263 2,175 2,208 26,500
2018/12/18 2,288 2,300 2,214 2,220 24,700
2018/12/17 2,275 2,341 2,261 2,315 26,300
2018/12/14 2,290 2,318 2,252 2,307 26,500
2018/12/13 2,306 2,318 2,248 2,274 30,000
2018/12/12 2,330 2,360 2,293 2,306 36,900
2018/12/11 2,359 2,370 2,267 2,280 18,800
2018/12/10 2,390 2,390 2,339 2,357 22,900
2018/12/07 2,428 2,452 2,395 2,435 23,400
2018/12/06 2,434 2,435 2,379 2,428 19,800
2018/12/05 2,400 2,447 2,376 2,435 26,000
2018/12/04 2,479 2,515 2,435 2,439 14,700
2018/12/03 2,471 2,504 2,460 2,479 24,400
2018/11/30 2,476 2,482 2,449 2,466 14,700
2018/11/29 2,513 2,537 2,478 2,493 14,300
2018/11/28 2,467 2,511 2,467 2,495 14,400
2018/11/27 2,470 2,502 2,453 2,467 24,000
2018/11/26 2,477 2,497 2,459 2,459 21,900
2018/11/22 2,501 2,502 2,449 2,476 15,400
2018/11/21 2,468 2,553 2,468 2,533 18,900
2018/11/20 2,500 2,543 2,469 2,528 22,900
2018/11/19 2,462 2,567 2,455 2,516 39,800
2018/11/16 2,554 2,554 2,466 2,470 25,300
2018/11/15 2,537 2,583 2,496 2,554 23,200
2018/11/14 2,458 2,562 2,455 2,548 34,100
2018/11/13 2,476 2,556 2,473 2,508 32,000
2018/11/12 2,500 2,630 2,500 2,573 80,100
2018/11/09 2,406 2,515 2,406 2,504 39,100
2018/11/08 2,400 2,455 2,400 2,440 17,300
2018/11/07 2,336 2,390 2,336 2,387 32,200
2018/11/06 2,404 2,406 2,368 2,386 12,700
2018/11/05 2,357 2,460 2,345 2,419 25,300
2018/11/02 2,254 2,359 2,254 2,359 32,100
2018/11/01 2,246 2,273 2,207 2,252 25,600
2018/10/31 2,242 2,302 2,229 2,270 29,200
2018/10/30 2,086 2,236 2,080 2,230 62,200
2018/10/29 2,183 2,235 2,113 2,136 41,900
2018/10/26 2,360 2,364 2,166 2,194 100,600
2018/10/25 2,395 2,395 2,353 2,354 71,100
2018/10/24 2,478 2,500 2,460 2,493 26,000
2018/10/23 2,510 2,517 2,475 2,476 34,000
2018/10/22 2,520 2,551 2,503 2,539 13,600
2018/10/19 2,503 2,519 2,480 2,504 16,000
2018/10/18 2,524 2,593 2,501 2,523 44,500
2018/10/17 2,470 2,474 2,423 2,474 40,500
2018/10/16 2,462 2,488 2,447 2,458 35,100
2018/10/15 2,486 2,521 2,437 2,457 108,700
2018/10/12 2,492 2,635 2,490 2,629 36,300
2018/10/11 2,498 2,543 2,483 2,510 32,500
2018/10/10 2,570 2,614 2,562 2,567 14,300
2018/10/09 2,597 2,641 2,558 2,582 24,200
2018/10/05 2,600 2,615 2,575 2,578 16,500
2018/10/04 2,668 2,668 2,613 2,626 5,000
2018/10/03 2,678 2,678 2,618 2,618 14,900
2018/10/02 2,701 2,711 2,681 2,687 14,100
2018/10/01 2,716 2,730 2,697 2,701 18,000
2018/09/28 2,718 2,759 2,710 2,739 12,600
2018/09/27 2,750 2,785 2,706 2,707 24,200
2018/09/26 2,715 2,749 2,715 2,749 15,600
2018/09/25 2,664 2,717 2,650 2,716 30,300
2018/09/21 2,591 2,662 2,591 2,643 28,000
2018/09/20 2,589 2,618 2,574 2,607 16,800
2018/09/19 2,537 2,595 2,531 2,586 21,000
2018/09/18 2,514 2,548 2,510 2,536 16,400
2018/09/14 2,494 2,550 2,489 2,514 32,600
2018/09/13 2,520 2,548 2,482 2,494 49,600
2018/09/12 2,620 2,620 2,516 2,519 34,100
2018/09/11 2,621 2,667 2,614 2,625 21,000
2018/09/10 2,591 2,641 2,590 2,612 12,000
2018/09/07 2,550 2,659 2,532 2,614 31,300
2018/09/06 2,630 2,630 2,555 2,563 21,600
2018/09/05 2,655 2,702 2,652 2,652 10,600
2018/09/04 2,700 2,703 2,664 2,700 8,400
2018/09/03 2,745 2,774 2,656 2,657 19,100
2018/08/31 2,666 2,742 2,666 2,741 38,500
2018/08/30 2,650 2,710 2,650 2,703 20,800
2018/08/29 2,585 2,642 2,585 2,636 17,200
2018/08/28 2,705 2,705 2,577 2,585 34,900
2018/08/27 2,682 2,707 2,672 2,684 13,200
2018/08/24 2,655 2,699 2,652 2,698 18,400
2018/08/23 2,578 2,665 2,578 2,651 29,700
2018/08/22 2,546 2,582 2,525 2,571 21,500
2018/08/21 2,544 2,555 2,487 2,496 32,000
2018/08/20 2,500 2,560 2,500 2,551 18,500
2018/08/17 2,554 2,570 2,489 2,494 74,700
2018/08/16 2,600 2,645 2,554 2,556 34,700
2018/08/15 2,610 2,658 2,608 2,629 33,000
2018/08/14 2,586 2,619 2,561 2,609 75,400
2018/08/13 2,676 2,681 2,576 2,579 73,900
2018/08/10 2,704 2,751 2,690 2,721 34,100
2018/08/09 2,703 2,710 2,651 2,654 27,900
2018/08/08 2,655 2,731 2,655 2,703 21,400
2018/08/07 2,680 2,691 2,641 2,684 24,300
2018/08/06 2,766 2,767 2,692 2,712 28,500
2018/08/03 2,856 2,876 2,782 2,787 28,300
2018/08/02 2,897 2,938 2,856 2,856 18,100
2018/08/01 2,984 2,984 2,877 2,894 34,700
2018/07/31 2,910 2,997 2,902 2,975 51,000
2018/07/30 2,979 2,985 2,886 2,908 53,200
2018/07/27 2,972 3,025 2,931 3,010 45,400
2018/07/26 3,020 3,035 2,977 3,000 53,900
2018/07/25 3,080 3,105 3,005 3,045 55,400
2018/07/24 3,100 3,120 3,030 3,080 60,900
2018/07/23 3,040 3,130 3,010 3,115 72,600
2018/07/20 3,005 3,155 2,985 3,075 201,700
2018/07/19 2,923 3,025 2,884 3,010 156,800
2018/07/18 2,950 2,966 2,872 2,923 68,500
2018/07/17 2,783 2,990 2,760 2,950 174,200
2018/07/13 2,624 2,812 2,621 2,812 101,500
2018/07/12 2,628 2,699 2,614 2,686 55,700
2018/07/11 2,710 2,737 2,649 2,649 59,700
2018/07/10 2,767 2,810 2,755 2,769 54,000
2018/07/09 2,702 2,768 2,702 2,748 39,500
2018/07/06 2,631 2,738 2,631 2,720 50,200
2018/07/05 2,630 2,655 2,577 2,589 45,000
2018/07/04 2,607 2,699 2,603 2,641 36,100
2018/07/03 2,709 2,746 2,618 2,630 52,500
2018/07/02 2,856 2,856 2,710 2,711 34,900
2018/06/29 2,744 2,857 2,720 2,821 50,600
2018/06/28 2,700 2,743 2,657 2,743 33,600
2018/06/27 2,665 2,743 2,628 2,729 48,200
2018/06/26 2,711 2,718 2,625 2,664 77,100
2018/06/25 2,850 2,877 2,730 2,749 59,100
2018/06/22 2,800 2,815 2,770 2,797 41,100
2018/06/21 2,850 2,850 2,785 2,827 28,700
2018/06/20 2,805 2,852 2,753 2,852 62,700
2018/06/19 2,862 2,862 2,801 2,819 66,500
2018/06/18 2,949 2,949 2,855 2,872 61,200
2018/06/15 3,100 3,120 2,940 2,952 148,400
2018/06/14 3,045 3,225 3,040 3,130 158,800
2018/06/13 2,963 3,055 2,947 2,997 76,200
2018/06/12 2,883 2,939 2,852 2,921 44,400
2018/06/11 2,885 2,896 2,829 2,877 31,400
2018/06/08 2,860 2,867 2,822 2,866 39,800
2018/06/07 2,876 2,889 2,845 2,881 40,700
2018/06/06 2,921 2,925 2,846 2,847 74,200
2018/06/05 2,970 2,990 2,911 2,951 30,700
2018/06/04 2,911 2,995 2,911 2,942 37,300
2018/06/01 2,874 2,916 2,865 2,898 34,500
2018/05/31 2,900 2,940 2,881 2,908 33,300
2018/05/30 2,980 2,980 2,835 2,873 133,600
2018/05/29 2,950 3,085 2,948 3,030 118,300
2018/05/28 2,924 2,966 2,868 2,900 68,100
2018/05/25 2,971 3,005 2,903 2,912 47,800
2018/05/24 3,000 3,035 2,967 2,990 44,500
2018/05/23 2,988 3,015 2,925 3,000 54,400
2018/05/22 3,050 3,050 2,970 2,988 58,500
2018/05/21 3,025 3,030 2,985 3,000 33,300
2018/05/18 2,995 3,060 2,968 2,978 59,500
2018/05/17 2,959 3,040 2,934 3,000 61,000
2018/05/16 2,977 3,045 2,901 2,927 88,700
2018/05/15 2,903 2,990 2,863 2,987 69,000
2018/05/14 2,840 2,954 2,840 2,899 65,500
2018/05/11 2,832 2,857 2,773 2,817 66,600
2018/05/10 2,899 2,923 2,848 2,858 65,100
2018/05/09 2,852 2,987 2,847 2,901 122,600
2018/05/08 2,832 2,850 2,790 2,838 53,300
2018/05/07 2,750 2,850 2,750 2,850 70,600
2018/05/02 2,730 2,764 2,692 2,742 67,500
2018/05/01 2,733 2,777 2,700 2,748 81,900
2018/04/27 2,747 2,789 2,730 2,738 56,400
2018/04/26 2,780 2,818 2,738 2,747 88,000
2018/04/25 2,815 2,827 2,771 2,791 79,300
2018/04/24 2,866 2,883 2,797 2,823 95,800
2018/04/23 2,900 2,940 2,880 2,916 62,000
2018/04/20 2,900 2,902 2,815 2,888 69,600
2018/04/19 2,885 2,959 2,885 2,930 136,500
2018/04/18 2,765 2,878 2,753 2,850 120,800
2018/04/17 2,898 2,920 2,730 2,743 219,400
2018/04/16 3,155 3,175 2,831 2,869 360,800
2018/04/13 3,525 3,540 3,370 3,420 68,300
2018/04/12 3,540 3,580 3,475 3,530 50,700
2018/04/11 3,705 3,725 3,535 3,550 68,900
2018/04/10 3,745 3,765 3,685 3,715 36,200
2018/04/09 3,865 3,910 3,760 3,775 49,600
2018/04/06 3,795 3,965 3,775 3,915 81,500
2018/04/05 3,810 3,835 3,765 3,770 44,900
2018/04/04 3,700 3,770 3,655 3,760 43,900
2018/04/03 3,590 3,715 3,550 3,700 36,400
2018/04/02 3,550 3,735 3,535 3,670 58,300
2018/03/30 3,495 3,600 3,485 3,550 24,100
2018/03/29 3,450 3,475 3,405 3,465 21,000
2018/03/28 3,385 3,480 3,365 3,445 32,500
2018/03/27 3,390 3,430 3,360 3,385 43,000
2018/03/26 3,265 3,340 3,115 3,320 85,100
2018/03/23 3,450 3,520 3,325 3,350 80,500
2018/03/22 3,550 3,610 3,510 3,575 44,600
2018/03/20 3,430 3,530 3,375 3,500 44,200
2018/03/19 3,500 3,500 3,395 3,470 51,100
2018/03/16 3,520 3,585 3,510 3,515 32,000
2018/03/15 3,630 3,630 3,505 3,515 41,200
2018/03/14 3,605 3,610 3,570 3,600 20,400
2018/03/13 3,520 3,650 3,520 3,630 60,400
2018/03/12 3,850 3,865 3,470 3,525 196,700
2018/03/09 3,995 3,995 3,835 3,850 80,300
2018/03/08 3,980 4,035 3,875 3,915 100,400
2018/03/07 3,820 3,935 3,790 3,915 87,200
2018/03/06 3,750 3,910 3,735 3,855 104,200
2018/03/05 3,695 3,755 3,600 3,655 108,000
2018/03/02 3,610 3,720 3,585 3,705 76,300
2018/03/01 3,690 3,730 3,630 3,710 62,700
2018/02/28 3,655 3,750 3,655 3,680 48,800
2018/02/27 3,690 3,740 3,630 3,690 57,200
2018/02/26 3,650 3,710 3,605 3,650 103,900
2018/02/23 3,780 3,780 3,640 3,665 152,700
2018/02/22 3,735 3,825 3,660 3,740 133,700
2018/02/21 3,590 3,765 3,555 3,745 107,100
2018/02/20 3,585 3,590 3,500 3,580 53,800
2018/02/19 3,585 3,610 3,525 3,585 53,600
2018/02/16 3,475 3,560 3,435 3,520 78,800
2018/02/15 3,355 3,510 3,355 3,480 72,800
2018/02/14 3,350 3,470 3,250 3,320 143,400
2018/02/13 3,525 3,540 3,400 3,400 159,300
2018/02/09 3,440 3,535 3,350 3,535 134,900
2018/02/08 3,575 3,690 3,565 3,625 103,400
2018/02/07 3,815 3,840 3,535 3,560 127,600
2018/02/06 3,500 3,725 3,210 3,535 307,000
2018/02/05 3,900 3,990 3,850 3,890 176,700
2018/02/02 4,080 4,170 4,010 4,055 137,600
2018/02/01 4,125 4,200 4,055 4,080 162,300
2018/01/31 4,110 4,170 4,080 4,080 141,800
2018/01/30 4,350 4,350 4,140 4,190 157,400
2018/01/29 4,315 4,470 4,260 4,350 201,400
2018/01/26 4,285 4,290 4,230 4,250 62,900
2018/01/25 4,260 4,305 4,185 4,245 89,600
2018/01/24 4,300 4,370 4,205 4,245 211,200
2018/01/23 4,300 4,475 4,270 4,340 275,300
2018/01/22 4,295 4,335 4,125 4,265 198,700
2018/01/19 4,150 4,240 4,125 4,225 145,600
2018/01/18 4,380 4,380 4,070 4,080 316,600
2018/01/17 4,370 4,410 4,100 4,125 268,800
2018/01/16 4,525 4,565 4,315 4,375 251,100
2018/01/15 4,890 4,985 4,460 4,460 557,300
2018/01/12 5,500 5,630 5,420 5,460 99,400
2018/01/11 5,650 5,660 5,380 5,400 91,900
2018/01/10 5,390 5,670 5,380 5,600 87,900
2018/01/09 5,500 5,560 5,250 5,370 103,600
2018/01/05 5,000 5,500 4,935 5,420 172,500
2018/01/04 4,850 4,975 4,800 4,965 66,200

このページの先頭へ