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
2019/12/30 1,574 1,588 1,566 1,580 65,300
2019/12/27 1,560 1,583 1,553 1,563 42,600
2019/12/26 1,556 1,562 1,539 1,548 43,500
2019/12/25 1,568 1,572 1,557 1,557 21,700
2019/12/24 1,560 1,569 1,553 1,568 42,700
2019/12/23 1,556 1,570 1,545 1,561 51,000
2019/12/20 1,529 1,558 1,521 1,547 65,100
2019/12/19 1,509 1,534 1,506 1,522 48,100
2019/12/18 1,483 1,512 1,478 1,507 67,900
2019/12/17 1,481 1,495 1,476 1,491 45,100
2019/12/16 1,480 1,492 1,473 1,481 50,000
2019/12/13 1,496 1,496 1,463 1,478 97,400
2019/12/12 1,538 1,538 1,490 1,494 107,200
2019/12/11 1,550 1,550 1,511 1,518 65,400
2019/12/10 1,539 1,564 1,526 1,549 54,900
2019/12/09 1,565 1,565 1,525 1,531 61,700
2019/12/06 1,531 1,544 1,517 1,538 36,900
2019/12/05 1,550 1,550 1,523 1,533 44,000
2019/12/04 1,560 1,560 1,527 1,540 55,500
2019/12/03 1,552 1,577 1,534 1,573 69,300
2019/12/02 1,560 1,572 1,547 1,567 61,200
2019/11/29 1,555 1,574 1,535 1,539 55,500
2019/11/28 1,580 1,592 1,530 1,546 117,100
2019/11/27 1,509 1,608 1,509 1,604 239,900
2019/11/26 1,500 1,500 1,470 1,486 94,800
2019/11/25 1,498 1,525 1,493 1,495 104,900
2019/11/22 1,455 1,508 1,448 1,483 81,100
2019/11/21 1,464 1,490 1,441 1,450 135,100
2019/11/20 1,430 1,478 1,427 1,470 139,700
2019/11/19 1,428 1,440 1,416 1,430 67,100
2019/11/18 1,458 1,460 1,425 1,440 79,400
2019/11/15 1,450 1,477 1,449 1,453 50,700
2019/11/14 1,481 1,491 1,442 1,447 73,200
2019/11/13 1,515 1,515 1,466 1,497 99,500
2019/11/12 1,484 1,511 1,477 1,506 38,300
2019/11/11 1,475 1,509 1,472 1,485 76,300
2019/11/08 1,529 1,529 1,471 1,485 122,900
2019/11/07 1,561 1,569 1,513 1,519 92,700
2019/11/06 1,587 1,587 1,566 1,567 37,400
2019/11/05 1,591 1,605 1,579 1,587 47,500
2019/11/01 1,585 1,595 1,566 1,579 49,500
2019/10/31 1,588 1,608 1,565 1,608 83,400
2019/10/30 1,572 1,577 1,532 1,577 146,300
2019/10/29 1,577 1,613 1,558 1,566 99,100
2019/10/28 1,628 1,628 1,560 1,577 119,000
2019/10/25 1,650 1,667 1,596 1,609 136,000
2019/10/24 1,619 1,622 1,557 1,610 130,700
2019/10/23 1,620 1,647 1,594 1,619 83,100
2019/10/21 1,669 1,669 1,605 1,617 95,500
2019/10/18 1,799 1,799 1,653 1,683 177,700
2019/10/17 1,767 1,860 1,742 1,785 221,500
2019/10/16 1,650 1,745 1,640 1,702 353,100
2019/10/15 1,524 1,557 1,504 1,540 95,100
2019/10/11 1,517 1,523 1,482 1,515 76,900
2019/10/10 1,522 1,528 1,496 1,517 31,800
2019/10/09 1,495 1,535 1,495 1,522 30,100
2019/10/08 1,509 1,527 1,495 1,512 33,500
2019/10/07 1,540 1,540 1,499 1,506 30,900
2019/10/04 1,513 1,540 1,493 1,539 36,200
2019/10/03 1,483 1,522 1,468 1,520 54,600
2019/10/02 1,503 1,517 1,499 1,504 33,600
2019/10/01 1,529 1,539 1,512 1,521 29,400
2019/09/30 1,520 1,520 1,490 1,512 30,000
2019/09/27 1,500 1,530 1,482 1,530 53,800
2019/09/26 1,511 1,545 1,491 1,503 45,900
2019/09/25 1,502 1,526 1,487 1,511 52,700
2019/09/24 1,502 1,550 1,502 1,517 68,100
2019/09/20 1,492 1,502 1,483 1,493 35,900
2019/09/19 1,478 1,505 1,476 1,500 56,200
2019/09/18 1,491 1,510 1,456 1,464 55,200
2019/09/17 1,470 1,516 1,458 1,507 53,300
2019/09/13 1,463 1,484 1,449 1,467 53,500
2019/09/12 1,447 1,485 1,444 1,468 51,800
2019/09/11 1,452 1,489 1,439 1,452 43,400
2019/09/10 1,459 1,462 1,424 1,449 54,200
2019/09/09 1,462 1,464 1,436 1,453 40,700
2019/09/06 1,467 1,496 1,463 1,468 28,000
2019/09/05 1,487 1,508 1,471 1,472 40,900
2019/09/04 1,493 1,512 1,481 1,483 22,600
2019/09/03 1,509 1,509 1,477 1,502 24,200
2019/09/02 1,468 1,542 1,468 1,516 64,600
2019/08/30 1,527 1,577 1,487 1,487 88,800
2019/08/29 1,469 1,517 1,429 1,513 55,400
2019/08/29 1 -> 2.00 分割
2019/08/28 2,989 3,010 2,944 2,979 17,800
2019/08/27 2,879 3,015 2,879 2,992 26,900
2019/08/26 2,849 2,878 2,835 2,878 16,200
2019/08/23 2,830 2,914 2,808 2,904 27,600
2019/08/22 2,873 2,880 2,777 2,843 35,800
2019/08/21 2,879 2,901 2,846 2,863 19,500
2019/08/20 2,905 2,905 2,830 2,875 46,100
2019/08/19 2,983 2,983 2,905 2,922 35,500
2019/08/16 2,967 3,050 2,943 2,964 28,000
2019/08/15 2,959 3,015 2,933 2,950 47,700
2019/08/14 3,045 3,055 2,976 3,055 45,200
2019/08/13 3,050 3,060 3,000 3,015 37,300
2019/08/09 3,195 3,195 3,010 3,105 62,000
2019/08/08 3,115 3,305 3,110 3,190 61,400
2019/08/07 3,020 3,135 2,960 3,105 114,800
2019/08/06 2,821 2,946 2,785 2,919 61,200
2019/08/05 2,990 3,030 2,830 2,916 58,800
2019/08/02 3,025 3,040 2,981 3,015 31,300
2019/08/01 3,030 3,045 2,982 3,045 33,200
2019/07/31 3,025 3,050 2,978 3,035 33,400
2019/07/30 2,976 3,030 2,927 3,025 48,900
2019/07/29 2,988 3,050 2,935 2,978 56,800
2019/07/26 2,980 3,050 2,931 2,978 53,000
2019/07/25 2,880 2,989 2,841 2,975 48,900
2019/07/24 2,787 2,890 2,725 2,881 60,200
2019/07/23 2,777 2,788 2,703 2,779 59,800
2019/07/22 2,730 2,788 2,690 2,783 31,600
2019/07/19 2,740 2,784 2,668 2,746 69,100
2019/07/18 2,680 2,762 2,661 2,754 119,100
2019/07/17 2,510 2,690 2,455 2,678 80,600
2019/07/16 2,385 2,545 2,383 2,510 75,500
2019/07/12 2,400 2,456 2,310 2,338 77,900
2019/07/11 2,219 2,260 2,203 2,247 20,200
2019/07/10 2,191 2,241 2,171 2,191 17,200
2019/07/09 2,206 2,242 2,196 2,196 9,800
2019/07/08 2,267 2,267 2,201 2,234 23,400
2019/07/05 2,287 2,300 2,232 2,261 17,500
2019/07/04 2,254 2,344 2,217 2,309 23,800
2019/07/03 2,232 2,266 2,190 2,254 28,600
2019/07/02 2,170 2,255 2,136 2,225 39,700
2019/07/01 2,138 2,177 2,113 2,172 19,700
2019/06/28 2,132 2,162 2,121 2,135 17,900
2019/06/27 2,113 2,152 2,113 2,147 6,400
2019/06/26 2,135 2,179 2,114 2,163 13,500
2019/06/25 2,133 2,178 2,133 2,168 10,000
2019/06/24 2,140 2,145 2,101 2,143 8,400
2019/06/21 2,127 2,151 2,070 2,122 25,300
2019/06/20 2,084 2,132 2,065 2,122 7,900
2019/06/19 2,053 2,085 2,052 2,084 5,200
2019/06/18 2,071 2,071 2,010 2,049 12,100
2019/06/17 2,058 2,118 2,057 2,081 10,900
2019/06/14 2,090 2,115 2,053 2,065 21,400
2019/06/13 2,132 2,177 2,075 2,078 26,000
2019/06/12 2,142 2,192 2,142 2,156 29,700
2019/06/11 2,059 2,148 2,059 2,142 27,400
2019/06/10 2,130 2,140 2,054 2,054 14,700
2019/06/07 1,998 2,162 1,982 2,123 72,400
2019/06/06 1,954 1,991 1,938 1,976 17,500
2019/06/05 1,927 1,938 1,905 1,938 12,700
2019/06/04 1,900 1,940 1,894 1,923 19,600
2019/06/03 1,928 1,928 1,861 1,875 29,000
2019/05/31 1,979 1,979 1,903 1,903 18,300
2019/05/30 1,983 2,009 1,961 1,979 16,500
2019/05/29 2,040 2,040 1,987 1,994 11,400
2019/05/28 2,001 2,033 1,963 2,015 22,500
2019/05/27 2,110 2,110 1,997 1,997 45,300
2019/05/24 2,113 2,120 2,081 2,108 24,200
2019/05/23 2,047 2,130 2,036 2,100 68,700
2019/05/22 2,055 2,055 1,991 2,000 21,800
2019/05/21 2,000 2,051 1,990 2,039 25,600
2019/05/20 1,943 1,989 1,937 1,986 31,900
2019/05/17 1,928 1,944 1,883 1,903 14,600
2019/05/16 1,958 1,966 1,904 1,915 24,400
2019/05/15 1,936 1,956 1,911 1,946 24,600
2019/05/14 1,922 1,943 1,882 1,936 11,200
2019/05/13 1,924 1,963 1,907 1,951 24,200
2019/05/10 1,891 1,918 1,891 1,905 12,100
2019/05/09 1,970 1,970 1,875 1,887 20,900
2019/05/08 1,923 1,982 1,909 1,975 29,700
2019/05/07 1,871 1,927 1,871 1,926 21,300
2019/04/26 1,882 1,903 1,860 1,865 21,100
2019/04/25 1,892 1,929 1,870 1,922 18,800
2019/04/24 1,918 1,922 1,888 1,891 10,200
2019/04/23 1,946 1,946 1,905 1,907 20,200
2019/04/22 1,883 1,965 1,882 1,954 57,300
2019/04/19 1,838 1,863 1,824 1,829 9,800
2019/04/18 1,915 1,917 1,831 1,837 18,300
2019/04/17 1,882 1,899 1,860 1,894 19,800
2019/04/16 1,842 1,899 1,842 1,882 29,800
2019/04/15 1,899 1,911 1,825 1,831 42,000
2019/04/12 1,851 1,851 1,827 1,829 7,600
2019/04/11 1,863 1,863 1,824 1,840 15,500
2019/04/10 1,880 1,880 1,860 1,863 4,400
2019/04/09 1,910 1,910 1,864 1,880 10,400
2019/04/08 1,868 1,910 1,868 1,905 18,200
2019/04/05 1,850 1,867 1,845 1,859 8,200
2019/04/04 1,840 1,862 1,835 1,841 6,100
2019/04/03 1,838 1,856 1,820 1,831 13,500
2019/04/02 1,853 1,856 1,812 1,815 19,200
2019/04/01 1,818 1,887 1,818 1,853 29,300
2019/03/29 1,846 1,859 1,807 1,811 33,700
2019/03/28 1,868 1,876 1,845 1,846 22,800
2019/03/27 1,905 1,905 1,868 1,868 15,800
2019/03/26 1,889 1,905 1,880 1,885 16,100
2019/03/25 1,862 1,903 1,862 1,893 16,200
2019/03/22 1,870 1,900 1,870 1,898 11,100
2019/03/20 1,890 1,924 1,867 1,870 17,400
2019/03/19 1,878 1,909 1,859 1,903 14,400
2019/03/18 1,890 1,904 1,856 1,866 22,800
2019/03/15 1,907 1,922 1,888 1,888 13,900
2019/03/14 1,926 1,944 1,905 1,907 10,000
2019/03/13 1,888 1,941 1,888 1,926 19,300
2019/03/12 1,877 1,911 1,877 1,888 19,900
2019/03/11 1,891 1,895 1,865 1,875 14,500
2019/03/08 1,940 1,947 1,896 1,906 32,000
2019/03/07 2,001 2,004 1,953 1,961 30,400
2019/03/06 2,015 2,019 2,003 2,005 13,900
2019/03/05 2,010 2,022 2,005 2,022 14,700
2019/03/04 2,019 2,029 2,003 2,010 18,100
2019/03/01 2,030 2,042 2,001 2,016 16,100
2019/02/28 2,038 2,038 2,011 2,011 24,000
2019/02/27 2,078 2,086 2,035 2,038 32,000
2019/02/26 2,129 2,129 2,055 2,076 96,700
2019/02/25 2,208 2,209 2,170 2,204 87,600
2019/02/22 2,167 2,173 2,156 2,169 24,800
2019/02/21 2,151 2,184 2,151 2,166 24,100
2019/02/20 2,126 2,150 2,125 2,149 15,000
2019/02/19 2,117 2,136 2,101 2,106 18,100
2019/02/18 2,101 2,148 2,092 2,126 25,800
2019/02/15 2,076 2,111 2,050 2,094 30,900
2019/02/14 2,095 2,109 2,075 2,078 32,700
2019/02/13 2,117 2,129 2,088 2,094 19,100
2019/02/12 2,071 2,115 2,071 2,096 27,400
2019/02/08 2,051 2,068 2,029 2,058 23,700
2019/02/07 2,095 2,096 2,051 2,055 57,900
2019/02/06 2,112 2,126 2,101 2,110 13,100
2019/02/05 2,140 2,153 2,103 2,111 17,200
2019/02/04 2,113 2,133 2,092 2,132 23,500
2019/02/01 2,090 2,113 2,075 2,079 19,400
2019/01/31 2,113 2,133 2,102 2,109 17,700
2019/01/30 2,164 2,171 2,095 2,095 31,000
2019/01/29 2,134 2,170 2,125 2,163 18,400
2019/01/28 2,174 2,174 2,122 2,153 17,200
2019/01/25 2,193 2,197 2,147 2,155 14,200
2019/01/24 2,094 2,201 2,078 2,193 39,000
2019/01/23 2,125 2,128 2,050 2,094 25,200
2019/01/22 2,232 2,240 2,165 2,165 18,700
2019/01/21 2,237 2,237 2,190 2,218 23,500
2019/01/18 2,148 2,178 2,101 2,163 28,900
2019/01/17 2,091 2,167 2,051 2,110 50,500
2019/01/16 2,031 2,096 2,013 2,094 38,800
2019/01/15 2,145 2,145 1,991 1,991 99,400
2019/01/11 2,142 2,177 2,103 2,103 20,400
2019/01/10 2,215 2,215 2,127 2,151 16,200
2019/01/09 2,220 2,250 2,166 2,180 20,000
2019/01/08 2,199 2,215 2,120 2,200 23,200
2019/01/07 2,110 2,150 2,094 2,100 20,200
2019/01/04 2,001 2,047 1,950 2,047 20,100

このページの先頭へ