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
2021/12/30 550 558 538 558 40,400
2021/12/29 542 560 531 552 78,300
2021/12/28 538 548 530 534 111,500
2021/12/27 533 537 514 537 181,500
2021/12/24 536 544 523 526 53,400
2021/12/23 531 546 529 535 90,900
2021/12/22 497 545 497 531 199,000
2021/12/21 495 497 482 490 65,400
2021/12/20 510 513 489 489 83,600
2021/12/17 509 516 500 514 77,600
2021/12/16 505 509 496 509 92,300
2021/12/15 473 498 470 495 85,700
2021/12/14 476 486 465 475 80,800
2021/12/13 486 490 475 475 27,500
2021/12/10 492 492 479 482 42,500
2021/12/09 495 499 488 493 38,200
2021/12/08 490 493 477 492 45,000
2021/12/07 459 483 459 483 92,000
2021/12/06 457 460 450 451 66,800
2021/12/03 451 465 451 457 76,600
2021/12/02 468 468 442 444 178,000
2021/12/01 467 477 460 473 54,900
2021/11/30 480 487 459 459 66,800
2021/11/29 475 482 454 457 173,500
2021/11/26 491 491 482 482 63,600
2021/11/25 515 515 480 483 201,700
2021/11/24 525 526 507 509 75,000
2021/11/22 522 530 511 528 51,000
2021/11/19 530 531 515 516 64,100
2021/11/18 540 544 529 529 51,600
2021/11/17 544 551 537 537 50,800
2021/11/16 541 546 535 543 30,200
2021/11/15 539 546 534 538 53,500
2021/11/12 530 538 530 534 23,200
2021/11/11 535 540 530 530 29,000
2021/11/10 557 557 535 535 38,600
2021/11/09 560 564 542 547 57,100
2021/11/08 549 568 546 561 76,200
2021/11/05 550 551 536 541 48,500
2021/11/04 563 569 548 550 49,800
2021/11/02 550 568 548 563 46,000
2021/11/01 567 567 551 556 38,600
2021/10/29 552 566 544 550 50,200
2021/10/28 546 551 541 550 37,500
2021/10/27 570 570 542 546 87,400
2021/10/26 559 577 555 570 66,900
2021/10/25 580 581 555 558 88,500
2021/10/22 600 602 580 584 138,200
2021/10/21 595 624 592 602 316,400
2021/10/20 561 592 560 580 332,900
2021/10/19 564 567 546 552 99,700
2021/10/18 539 572 530 565 344,200
2021/10/15 514 526 505 526 108,600
2021/10/14 504 514 501 512 34,500
2021/10/13 513 513 503 507 57,600
2021/10/12 522 524 511 514 60,200
2021/10/11 499 527 494 525 130,800
2021/10/08 506 511 491 491 129,500
2021/10/07 513 523 506 508 84,400
2021/10/06 533 533 512 514 77,000
2021/10/05 536 536 520 528 59,200
2021/10/04 535 544 527 537 108,800
2021/10/01 539 539 521 535 66,700
2021/09/30 535 539 527 539 85,600
2021/09/29 520 534 513 534 120,200
2021/09/28 525 525 511 520 66,700
2021/09/27 510 528 510 525 167,200
2021/09/24 496 507 493 505 71,100
2021/09/22 499 500 487 491 44,300
2021/09/21 490 502 481 500 78,900
2021/09/17 489 496 488 494 43,800
2021/09/16 505 507 477 492 81,500
2021/09/15 510 510 498 505 48,700
2021/09/14 507 513 500 513 88,700
2021/09/13 494 512 492 506 109,300
2021/09/10 494 495 486 494 50,600
2021/09/09 496 496 490 492 64,900
2021/09/08 480 497 477 496 124,100
2021/09/07 474 479 468 479 47,000
2021/09/06 488 488 467 474 65,600
2021/09/03 460 479 458 477 96,200
2021/09/02 455 460 450 460 42,100
2021/09/01 445 463 444 458 69,000
2021/08/31 470 470 454 456 69,300
2021/08/30 462 475 461 462 94,700
2021/08/27 460 464 451 459 37,900
2021/08/26 441 470 441 470 94,800
2021/08/25 445 453 439 440 64,100
2021/08/24 444 457 444 453 53,600
2021/08/23 430 442 426 439 62,000
2021/08/20 434 437 417 422 98,400
2021/08/19 439 444 433 435 42,800
2021/08/18 438 443 431 439 55,200
2021/08/17 446 453 435 435 49,400
2021/08/16 456 457 439 445 82,200
2021/08/13 444 456 439 456 79,800
2021/08/12 447 453 439 443 59,500
2021/08/11 442 448 430 448 64,300
2021/08/10 419 435 418 434 74,100
2021/08/06 430 433 413 413 189,000
2021/08/05 441 441 423 426 127,200
2021/08/04 469 469 442 442 175,600
2021/08/03 488 488 465 467 173,600
2021/08/02 505 505 486 488 131,100
2021/07/30 509 509 499 500 97,400
2021/07/29 510 513 504 505 147,100
2021/07/28 510 517 504 508 76,900
2021/07/27 497 511 496 511 80,300
2021/07/26 502 502 495 495 99,000
2021/07/21 503 505 499 499 58,000
2021/07/20 504 506 499 499 140,500
2021/07/19 515 516 504 505 95,300
2021/07/16 519 522 512 513 74,100
2021/07/15 514 525 509 517 151,400
2021/07/14 519 519 512 512 91,100
2021/07/13 523 524 518 519 32,400
2021/07/12 530 533 520 524 98,300
2021/07/09 515 528 511 524 125,300
2021/07/08 536 542 518 518 189,600
2021/07/07 548 556 540 545 82,300
2021/07/06 553 553 541 552 87,500
2021/07/05 541 556 539 548 106,300
2021/07/02 529 550 529 539 144,300
2021/07/01 522 530 520 528 105,200
2021/06/30 528 530 521 522 79,300
2021/06/29 527 532 523 528 94,300
2021/06/28 526 534 523 527 94,300
2021/06/25 526 533 522 525 84,500
2021/06/24 544 544 522 524 106,100
2021/06/23 542 549 538 546 91,200
2021/06/22 552 559 538 544 87,500
2021/06/21 540 547 527 542 144,600
2021/06/18 567 567 544 545 115,900
2021/06/17 560 571 541 564 141,900
2021/06/16 590 590 557 562 195,800
2021/06/15 590 594 574 592 111,200
2021/06/14 609 611 592 592 106,500
2021/06/11 610 625 585 619 163,600
2021/06/10 647 648 600 620 255,200
2021/06/09 603 644 603 633 455,800
2021/06/08 580 604 580 603 240,200
2021/06/07 537 577 529 571 251,700
2021/06/04 527 542 525 535 144,700
2021/06/03 524 539 516 521 243,800
2021/06/02 504 531 497 522 292,800
2021/06/01 520 520 503 507 284,800
2021/05/31 545 550 515 521 584,200
2021/05/28 568 596 564 595 159,900
2021/05/27 578 578 567 569 106,700
2021/05/26 559 578 556 578 100,200
2021/05/25 563 569 555 559 74,300
2021/05/24 579 579 556 559 151,400
2021/05/21 565 575 556 572 101,300
2021/05/20 555 567 551 566 96,900
2021/05/19 550 559 547 556 65,900
2021/05/18 530 557 530 556 138,300
2021/05/17 536 538 521 522 73,000
2021/05/14 521 535 520 528 87,200
2021/05/13 527 529 516 516 134,000
2021/05/12 549 549 525 531 95,300
2021/05/11 543 559 540 550 168,900
2021/05/10 536 544 528 541 107,100
2021/05/07 525 537 524 535 55,500
2021/05/06 532 542 524 524 165,000
2021/04/30 538 546 531 531 104,800
2021/04/28 544 544 534 537 97,400
2021/04/27 551 553 544 549 47,600
2021/04/26 554 557 546 548 90,700
2021/04/23 535 555 531 555 99,500
2021/04/22 529 543 523 538 78,800
2021/04/21 533 534 522 524 139,400
2021/04/20 540 543 534 538 67,900
2021/04/19 551 560 542 542 90,000
2021/04/16 542 560 533 553 121,700
2021/04/15 545 556 541 541 121,500
2021/04/14 560 560 542 549 155,600
2021/04/13 578 586 562 562 121,000
2021/04/12 584 584 572 579 52,500
2021/04/09 581 588 576 579 68,500
2021/04/08 603 603 575 575 151,100
2021/04/07 606 612 599 601 83,100
2021/04/06 610 618 595 606 98,000
2021/04/05 597 608 597 608 60,200
2021/04/02 586 598 586 594 48,500
2021/04/01 597 599 582 584 79,900
2021/03/31 597 605 593 596 43,000
2021/03/30 594 603 594 600 54,600
2021/03/29 615 617 595 602 106,900
2021/03/26 605 618 605 615 43,900
2021/03/25 598 610 593 603 68,200
2021/03/24 615 615 583 598 141,300
2021/03/23 634 636 618 621 124,100
2021/03/22 627 637 622 634 77,900
2021/03/19 621 629 607 629 99,700
2021/03/18 633 640 618 619 167,100
2021/03/17 621 629 604 629 190,300
2021/03/16 593 611 587 611 103,000
2021/03/15 580 599 580 593 149,300
2021/03/12 593 593 579 579 148,300
2021/03/11 610 611 592 595 163,100
2021/03/10 620 623 605 608 74,900
2021/03/09 610 625 606 622 93,500
2021/03/08 628 635 605 609 120,300
2021/03/05 658 663 614 626 151,600
2021/03/04 645 659 637 658 89,300
2021/03/03 634 650 629 647 65,800
2021/03/02 657 659 625 638 131,300
2021/03/01 666 666 648 663 121,400
2021/02/26 674 674 655 667 147,600
2021/02/25 669 692 657 676 381,900
2021/02/24 695 720 693 703 412,600
2021/02/22 687 696 681 686 203,900
2021/02/19 688 688 658 672 205,700
2021/02/18 670 700 668 691 217,400
2021/02/17 651 666 641 656 248,200
2021/02/16 686 686 632 637 465,700
2021/02/15 723 729 682 694 221,600
2021/02/12 734 740 712 714 160,600
2021/02/10 715 735 703 733 215,100
2021/02/09 683 729 673 728 366,000
2021/02/08 686 694 672 684 271,200
2021/02/05 664 684 653 676 286,300
2021/02/04 639 656 627 650 187,800
2021/02/03 618 639 618 635 198,000
2021/02/02 604 617 596 612 131,000
2021/02/01 612 627 592 600 163,200
2021/01/29 613 614 592 593 164,600
2021/01/28 583 607 577 606 200,100
2021/01/27 585 590 577 583 89,600
2021/01/26 582 585 576 576 83,400
2021/01/25 572 586 560 584 193,200
2021/01/22 598 599 575 575 205,700
2021/01/21 612 624 587 601 237,300
2021/01/20 580 606 580 602 284,600
2021/01/19 564 579 558 571 171,500
2021/01/18 551 566 545 564 156,200
2021/01/15 533 553 533 550 117,200
2021/01/14 532 538 526 533 79,900
2021/01/13 535 535 525 531 137,100
2021/01/12 527 535 523 535 87,500
2021/01/08 517 527 511 525 88,100
2021/01/07 531 537 516 516 153,400
2021/01/06 509 531 509 531 89,100
2021/01/05 508 517 504 510 145,800
2021/01/04 540 540 502 513 193,100

このページの先頭へ