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
2020/12/30 541 546 529 536 83,900
2020/12/29 535 541 527 541 99,700
2020/12/28 534 540 516 532 163,300
2020/12/25 518 537 518 531 137,200
2020/12/24 510 528 510 518 149,400
2020/12/23 524 529 509 512 147,800
2020/12/22 548 548 523 526 143,200
2020/12/21 551 555 545 548 117,600
2020/12/18 567 570 555 557 171,300
2020/12/17 581 581 565 565 126,000
2020/12/16 586 589 577 581 108,500
2020/12/15 591 595 581 586 310,100
2020/12/14 592 603 591 597 262,500
2020/12/11 600 602 593 597 164,600
2020/12/10 613 618 600 606 76,700
2020/12/09 611 615 607 615 54,100
2020/12/08 618 621 607 611 102,500
2020/12/07 630 634 618 624 44,700
2020/12/04 624 640 624 635 67,500
2020/12/03 615 646 611 631 137,500
2020/12/02 614 622 608 613 120,500
2020/12/01 623 627 607 613 98,900
2020/11/30 644 644 615 619 92,800
2020/11/27 615 638 615 638 48,600
2020/11/26 628 628 612 615 74,400
2020/11/25 631 644 625 630 57,000
2020/11/24 633 641 623 625 99,200
2020/11/20 620 632 614 630 65,400
2020/11/19 640 640 622 626 68,200
2020/11/18 671 671 644 648 53,700
2020/11/17 690 690 661 661 58,300
2020/11/16 661 684 651 681 89,500
2020/11/13 670 678 640 651 94,600
2020/11/12 696 703 664 670 119,800
2020/11/11 666 705 661 705 199,100
2020/11/10 632 685 628 666 346,000
2020/11/09 610 614 591 592 144,000
2020/11/06 621 625 609 610 73,700
2020/11/05 631 633 605 621 140,900
2020/11/04 643 650 620 628 115,600
2020/11/02 638 652 632 638 83,500
2020/10/30 667 667 628 633 95,400
2020/10/29 660 662 650 657 54,800
2020/10/28 676 690 663 663 79,900
2020/10/27 673 695 668 676 249,100
2020/10/26 734 738 706 726 107,100
2020/10/23 710 740 705 731 109,100
2020/10/22 712 714 698 707 77,700
2020/10/21 686 711 685 704 91,700
2020/10/20 680 710 675 690 142,800
2020/10/19 666 692 660 681 119,300
2020/10/16 700 700 645 648 300,100
2020/10/15 745 754 720 730 90,500
2020/10/14 750 750 724 731 94,600
2020/10/13 770 775 752 755 48,000
2020/10/12 782 785 771 771 38,100
2020/10/09 790 790 768 782 51,300
2020/10/08 792 799 784 790 41,200
2020/10/07 788 803 776 798 37,600
2020/10/06 808 808 788 788 39,400
2020/10/05 785 809 785 808 86,600
2020/10/02 778 800 770 775 73,700
2020/09/30 786 809 762 763 117,700
2020/09/29 755 785 753 784 55,500
2020/09/28 738 756 736 755 77,200
2020/09/25 725 750 725 740 88,400
2020/09/24 738 738 706 718 205,700
2020/09/23 780 780 745 750 142,600
2020/09/18 800 811 783 786 128,800
2020/09/17 810 816 793 803 116,300
2020/09/16 827 831 806 810 123,600
2020/09/15 840 840 810 827 109,900
2020/09/14 820 830 810 830 122,000
2020/09/11 818 819 805 808 48,900
2020/09/10 831 833 800 816 93,600
2020/09/09 849 855 815 821 99,000
2020/09/08 830 852 817 851 88,400
2020/09/07 817 832 802 819 61,400
2020/09/04 808 817 802 811 52,100
2020/09/03 832 832 812 821 52,400
2020/09/02 855 855 817 822 95,300
2020/09/01 851 858 819 853 137,300
2020/08/31 808 882 808 876 199,300
2020/08/28 830 855 787 799 123,800
2020/08/27 854 859 816 821 126,000
2020/08/26 819 863 813 857 148,900
2020/08/25 810 832 810 819 81,100
2020/08/24 815 820 789 802 61,700
2020/08/21 809 823 798 818 80,900
2020/08/20 804 813 790 803 43,800
2020/08/19 780 807 775 804 68,100
2020/08/18 800 800 755 785 134,700
2020/08/17 805 840 798 798 197,700
2020/08/14 765 822 765 799 218,800
2020/08/13 750 778 746 767 198,100
2020/08/12 708 755 706 738 232,100
2020/08/11 657 708 653 706 223,700
2020/08/07 626 640 608 640 143,300
2020/08/06 625 655 612 621 145,700
2020/08/05 614 625 602 617 104,600
2020/08/04 586 630 586 630 130,100
2020/08/03 580 597 561 585 177,700
2020/07/31 624 624 580 580 305,900
2020/07/30 680 687 615 631 277,200
2020/07/29 681 682 656 672 179,300
2020/07/28 700 708 672 689 249,500
2020/07/27 672 716 669 704 292,900
2020/07/22 673 690 653 672 294,600
2020/07/21 705 712 667 672 422,800
2020/07/20 745 745 678 711 347,000
2020/07/17 769 783 748 749 162,700
2020/07/16 717 768 685 764 403,400
2020/07/15 766 770 739 762 275,300
2020/07/14 798 800 742 751 279,200
2020/07/13 754 830 750 809 378,000
2020/07/10 757 757 718 728 224,000
2020/07/09 802 803 762 772 118,600
2020/07/08 801 815 791 797 101,400
2020/07/07 792 803 786 800 147,800
2020/07/06 815 815 788 800 146,900
2020/07/03 820 820 793 800 152,800
2020/07/02 886 886 815 817 189,400
2020/07/01 901 902 869 871 139,900
2020/06/30 936 946 905 915 110,800
2020/06/29 947 947 901 921 122,200
2020/06/26 1,005 1,007 961 967 106,600
2020/06/25 1,009 1,025 982 1,005 118,900
2020/06/24 1,004 1,044 1,004 1,026 133,700
2020/06/23 1,013 1,031 997 1,004 109,300
2020/06/22 1,020 1,020 984 1,013 138,600
2020/06/19 985 1,032 964 1,022 207,700
2020/06/18 968 979 948 975 105,300
2020/06/17 989 993 955 970 116,500
2020/06/16 936 1,000 935 996 210,600
2020/06/15 978 978 910 910 115,500
2020/06/12 918 969 910 963 130,900
2020/06/11 1,032 1,032 974 974 105,800
2020/06/10 1,002 1,026 996 1,024 52,000
2020/06/09 995 1,023 983 1,019 101,900
2020/06/08 1,020 1,033 996 1,005 98,900
2020/06/05 996 1,019 973 1,013 107,300
2020/06/04 1,035 1,042 982 1,004 172,000
2020/06/03 1,070 1,088 1,009 1,026 185,900
2020/06/02 1,037 1,088 1,036 1,065 145,000
2020/06/01 1,036 1,057 1,026 1,043 94,300
2020/05/29 1,006 1,053 1,006 1,035 124,600
2020/05/28 1,053 1,053 1,006 1,023 107,000
2020/05/27 1,079 1,092 1,002 1,032 222,200
2020/05/26 1,010 1,116 1,008 1,068 357,700
2020/05/25 923 991 923 991 158,100
2020/05/22 929 933 907 923 61,800
2020/05/21 930 930 906 929 65,200
2020/05/20 928 933 906 924 66,700
2020/05/19 948 963 918 928 101,500
2020/05/18 882 919 868 918 72,600
2020/05/15 925 931 857 884 117,000
2020/05/14 946 946 880 880 159,800
2020/05/13 939 939 897 931 136,500
2020/05/12 990 996 924 952 244,600
2020/05/11 936 1,008 915 985 447,800
2020/05/08 823 914 811 906 367,300
2020/05/07 780 818 768 782 124,500
2020/05/01 790 790 739 765 94,100
2020/04/30 778 810 773 800 156,900
2020/04/28 768 768 732 763 97,200
2020/04/27 726 750 715 750 92,800
2020/04/24 727 729 709 711 55,800
2020/04/23 700 731 691 726 93,400
2020/04/22 731 743 688 689 166,700
2020/04/21 770 770 725 752 138,700
2020/04/20 746 800 746 783 119,500
2020/04/17 712 746 712 746 108,500
2020/04/16 705 726 704 712 75,200
2020/04/15 764 764 699 703 181,900
2020/04/14 711 755 711 745 86,600
2020/04/13 773 778 702 707 171,100
2020/04/10 785 789 737 773 275,800
2020/04/09 757 795 757 794 365,100
2020/04/08 637 717 636 717 217,100
2020/04/07 630 651 602 617 318,600
2020/04/06 620 628 591 617 223,500
2020/04/03 682 684 610 621 153,500
2020/04/02 708 727 671 676 107,400
2020/04/01 779 779 718 723 97,300
2020/03/31 767 802 765 798 72,600
2020/03/30 769 791 742 769 120,400
2020/03/27 855 874 792 829 81,900
2020/03/26 862 862 811 828 109,300
2020/03/25 888 926 862 907 162,200
2020/03/24 762 828 749 828 147,800
2020/03/23 698 753 691 747 209,000
2020/03/19 753 759 698 713 128,900
2020/03/18 794 810 742 743 129,700
2020/03/17 732 784 709 779 136,000
2020/03/16 802 810 746 751 124,200
2020/03/13 785 805 749 757 202,400
2020/03/12 933 959 891 899 157,600
2020/03/11 1,019 1,020 962 963 120,300
2020/03/10 969 1,022 918 1,008 146,200
2020/03/09 1,047 1,065 1,001 1,009 117,100
2020/03/06 1,150 1,150 1,096 1,100 102,300
2020/03/05 1,198 1,212 1,168 1,174 117,000
2020/03/04 1,200 1,212 1,170 1,185 72,600
2020/03/03 1,299 1,315 1,212 1,212 110,200
2020/03/02 1,222 1,320 1,222 1,269 122,800
2020/02/28 1,302 1,313 1,210 1,214 174,900
2020/02/27 1,471 1,476 1,366 1,386 310,900
2020/02/26 1,541 1,565 1,482 1,496 248,900
2020/02/25 1,557 1,603 1,546 1,560 157,800
2020/02/21 1,670 1,687 1,645 1,645 60,200
2020/02/20 1,700 1,713 1,668 1,684 78,000
2020/02/19 1,659 1,711 1,659 1,684 89,100
2020/02/18 1,636 1,660 1,628 1,642 76,400
2020/02/17 1,680 1,680 1,631 1,635 87,400
2020/02/14 1,735 1,735 1,682 1,684 70,800
2020/02/13 1,693 1,736 1,691 1,729 48,900
2020/02/12 1,693 1,707 1,680 1,684 41,600
2020/02/10 1,671 1,702 1,667 1,692 43,800
2020/02/07 1,708 1,719 1,656 1,671 81,200
2020/02/06 1,703 1,712 1,691 1,692 78,900
2020/02/05 1,730 1,740 1,672 1,686 126,000
2020/02/04 1,652 1,727 1,652 1,714 70,100
2020/02/03 1,620 1,658 1,615 1,627 71,600
2020/01/31 1,619 1,667 1,619 1,652 118,100
2020/01/30 1,680 1,700 1,623 1,625 105,600
2020/01/29 1,708 1,722 1,660 1,668 146,300
2020/01/28 1,705 1,748 1,701 1,708 71,200
2020/01/27 1,711 1,760 1,695 1,713 152,900
2020/01/24 1,850 1,858 1,774 1,784 116,700
2020/01/23 1,849 1,896 1,829 1,850 128,100
2020/01/22 1,819 1,866 1,793 1,834 186,500
2020/01/21 1,712 1,823 1,709 1,807 270,900
2020/01/20 1,678 1,709 1,668 1,672 92,800
2020/01/17 1,679 1,679 1,636 1,646 76,500
2020/01/16 1,680 1,704 1,655 1,665 173,800
2020/01/15 1,589 1,715 1,561 1,640 546,300
2020/01/14 1,580 1,580 1,467 1,481 233,800
2020/01/10 1,592 1,596 1,567 1,576 131,700
2020/01/09 1,624 1,632 1,610 1,621 42,900
2020/01/08 1,609 1,622 1,571 1,604 105,400
2020/01/07 1,598 1,620 1,595 1,613 54,900
2020/01/06 1,580 1,593 1,558 1,586 65,200

このページの先頭へ