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
2022/12/30 693 698 676 679 65,100
2022/12/29 670 694 664 693 78,300
2022/12/28 655 670 651 670 58,200
2022/12/27 646 654 646 654 22,900
2022/12/26 648 650 646 646 38,400
2022/12/23 658 658 647 648 23,300
2022/12/22 647 655 645 655 23,700
2022/12/21 647 651 640 641 36,800
2022/12/20 670 670 646 647 77,900
2022/12/19 670 670 658 662 46,500
2022/12/16 671 678 671 674 20,400
2022/12/15 675 680 671 673 21,500
2022/12/14 673 682 673 680 17,800
2022/12/13 689 689 673 673 31,900
2022/12/12 674 689 670 685 22,100
2022/12/09 668 681 668 675 30,700
2022/12/08 670 672 658 665 29,400
2022/12/07 666 676 666 670 25,300
2022/12/06 690 690 663 666 52,400
2022/12/05 681 696 672 686 54,300
2022/12/02 685 685 669 675 42,000
2022/12/01 697 697 675 687 56,100
2022/11/30 709 719 681 684 121,400
2022/11/29 666 703 663 703 125,700
2022/11/28 654 671 653 668 77,600
2022/11/25 646 665 643 653 98,700
2022/11/24 642 642 633 636 37,800
2022/11/22 645 646 634 635 37,400
2022/11/21 646 653 638 642 67,700
2022/11/18 636 645 636 642 59,400
2022/11/17 626 637 626 636 61,400
2022/11/16 627 628 617 625 54,500
2022/11/15 605 618 602 617 62,600
2022/11/14 610 610 601 607 28,700
2022/11/11 609 611 602 609 49,500
2022/11/10 602 606 599 602 41,300
2022/11/09 614 614 600 602 52,000
2022/11/08 607 612 604 610 58,500
2022/11/07 620 620 606 610 33,300
2022/11/04 618 624 613 614 33,900
2022/11/02 627 627 612 618 27,700
2022/11/01 610 626 610 623 33,600
2022/10/31 617 619 605 612 64,700
2022/10/28 610 624 604 604 167,500
2022/10/27 612 620 605 615 27,900
2022/10/26 615 617 604 612 37,600
2022/10/25 620 620 605 613 39,400
2022/10/24 629 631 602 611 77,100
2022/10/21 643 649 627 627 45,800
2022/10/20 640 655 632 640 123,200
2022/10/19 633 640 624 630 51,000
2022/10/18 620 645 620 628 121,000
2022/10/17 627 662 612 612 225,700
2022/10/14 614 633 610 627 169,400
2022/10/13 612 621 604 614 108,500
2022/10/12 601 614 587 603 90,700
2022/10/11 600 605 591 591 43,300
2022/10/07 594 600 593 596 23,000
2022/10/06 594 601 593 597 23,900
2022/10/05 604 610 594 594 55,200
2022/10/04 605 615 597 599 68,900
2022/10/03 589 603 583 601 31,600
2022/09/30 601 602 588 589 55,700
2022/09/29 609 613 602 611 37,400
2022/09/28 597 601 591 601 40,700
2022/09/27 595 612 591 605 45,600
2022/09/26 598 606 594 595 46,100
2022/09/22 605 613 598 607 42,000
2022/09/21 617 618 605 610 44,900
2022/09/20 611 620 609 617 35,300
2022/09/16 605 618 605 606 36,800
2022/09/15 603 613 600 613 58,100
2022/09/14 590 601 586 595 35,300
2022/09/13 601 608 596 603 48,600
2022/09/12 590 600 587 599 41,100
2022/09/09 578 582 574 581 25,400
2022/09/08 577 585 575 582 26,800
2022/09/07 583 584 570 580 28,300
2022/09/06 585 587 580 583 21,100
2022/09/05 580 587 572 585 24,600
2022/09/02 575 575 564 575 20,600
2022/09/01 580 580 562 565 56,200
2022/08/31 591 591 581 581 37,600
2022/08/30 587 595 586 594 17,400
2022/08/29 584 590 579 587 40,800
2022/08/26 600 600 591 594 21,000
2022/08/25 603 605 596 600 26,300
2022/08/24 598 605 595 599 26,700
2022/08/23 593 603 591 602 23,500
2022/08/22 610 610 591 593 40,100
2022/08/19 598 611 590 610 59,000
2022/08/18 595 603 588 593 56,600
2022/08/17 584 590 584 588 25,000
2022/08/16 584 587 577 583 19,700
2022/08/15 591 591 580 586 27,100
2022/08/12 595 607 586 588 93,000
2022/08/10 583 590 578 588 19,900
2022/08/09 589 592 580 591 26,600
2022/08/08 580 594 576 594 32,200
2022/08/05 575 580 571 580 17,200
2022/08/04 570 578 570 575 16,300
2022/08/03 576 582 563 565 27,800
2022/08/02 587 587 574 576 20,200
2022/08/01 572 588 572 585 47,300
2022/07/29 570 573 566 571 17,300
2022/07/28 565 570 560 570 51,100
2022/07/27 567 569 559 560 22,400
2022/07/26 560 569 560 564 15,900
2022/07/25 558 565 555 557 21,400
2022/07/22 565 566 555 558 24,600
2022/07/21 554 580 551 565 61,800
2022/07/20 552 554 544 554 32,400
2022/07/19 551 554 537 542 71,800
2022/07/15 563 577 556 560 59,800
2022/07/14 549 554 542 551 30,500
2022/07/13 539 549 533 549 30,100
2022/07/12 555 555 539 539 48,600
2022/07/11 546 560 546 555 70,800
2022/07/08 555 561 546 546 72,300
2022/07/07 567 573 551 562 61,500
2022/07/06 587 589 568 570 52,100
2022/07/05 592 600 587 595 27,400
2022/07/04 601 601 586 591 34,600
2022/07/01 614 614 596 596 32,900
2022/06/30 623 623 604 604 25,600
2022/06/29 601 621 596 621 44,200
2022/06/28 610 614 601 608 33,200
2022/06/27 624 624 611 612 17,400
2022/06/24 613 616 608 611 19,900
2022/06/23 626 630 610 613 20,400
2022/06/22 629 635 623 623 30,400
2022/06/21 635 635 622 625 24,800
2022/06/20 620 635 615 620 33,200
2022/06/17 605 621 601 618 43,500
2022/06/16 622 640 622 622 25,700
2022/06/15 625 639 619 619 36,000
2022/06/14 620 624 604 619 73,100
2022/06/13 646 649 633 633 44,400
2022/06/10 640 661 620 654 79,200
2022/06/09 663 663 640 647 73,300
2022/06/08 638 668 637 658 131,100
2022/06/07 623 637 620 628 96,500
2022/06/06 605 624 601 620 64,800
2022/06/03 610 610 600 609 39,600
2022/06/02 599 610 590 605 50,400
2022/06/01 601 601 587 600 48,300
2022/05/31 600 615 589 595 157,500
2022/05/30 569 583 565 583 81,600
2022/05/27 571 571 557 566 28,000
2022/05/26 567 574 564 571 43,000
2022/05/25 550 568 544 566 66,000
2022/05/24 562 563 546 546 49,100
2022/05/23 551 563 551 563 59,100
2022/05/20 538 551 538 546 64,600
2022/05/19 529 538 524 534 24,400
2022/05/18 535 537 530 532 22,300
2022/05/17 524 538 523 534 50,000
2022/05/16 522 525 516 523 23,700
2022/05/13 508 525 508 524 32,500
2022/05/12 511 515 508 510 19,700
2022/05/11 516 523 513 513 15,800
2022/05/10 522 522 510 520 26,800
2022/05/09 520 520 514 518 25,000
2022/05/06 515 518 508 517 24,000
2022/05/02 507 514 502 514 17,200
2022/04/28 513 513 501 508 14,100
2022/04/27 496 512 491 512 47,500
2022/04/26 500 507 498 502 11,800
2022/04/25 504 504 497 499 28,600
2022/04/22 518 518 505 505 19,100
2022/04/21 512 518 511 518 11,200
2022/04/20 515 518 510 512 12,500
2022/04/19 513 517 510 513 9,900
2022/04/18 513 520 511 513 20,100
2022/04/15 502 516 502 513 20,000
2022/04/14 514 515 506 511 13,000
2022/04/13 514 514 506 514 12,900
2022/04/12 519 521 501 502 20,300
2022/04/11 509 521 505 519 33,900
2022/04/08 506 512 500 509 29,400
2022/04/07 520 520 506 506 20,600
2022/04/06 514 523 509 518 28,800
2022/04/05 511 517 508 513 30,100
2022/04/04 510 513 506 513 10,500
2022/04/01 506 510 503 510 13,800
2022/03/31 512 516 506 511 24,500
2022/03/30 509 519 507 519 32,200
2022/03/29 500 509 499 509 36,600
2022/03/28 509 509 501 501 21,700
2022/03/25 518 518 509 514 20,200
2022/03/24 510 514 504 514 25,700
2022/03/23 515 515 507 510 25,800
2022/03/22 520 520 506 510 30,400
2022/03/18 514 515 509 515 26,800
2022/03/17 514 517 504 511 29,400
2022/03/16 507 512 501 508 47,800
2022/03/15 492 504 487 504 49,200
2022/03/14 480 493 474 492 29,300
2022/03/11 477 485 468 470 40,300
2022/03/10 469 483 466 483 43,200
2022/03/09 463 470 455 459 42,700
2022/03/08 455 471 450 467 55,900
2022/03/07 475 475 451 457 92,800
2022/03/04 495 495 475 475 85,500
2022/03/03 495 502 491 494 46,600
2022/03/02 497 501 488 495 53,500
2022/03/01 498 501 492 495 66,400
2022/02/28 499 508 493 498 51,200
2022/02/25 498 498 482 491 171,400
2022/02/24 549 552 533 538 155,700
2022/02/22 553 553 536 542 98,100
2022/02/21 564 564 556 558 64,200
2022/02/18 552 565 550 564 76,800
2022/02/17 551 555 546 555 47,600
2022/02/16 549 554 544 549 40,000
2022/02/15 555 556 538 542 59,500
2022/02/14 553 565 548 555 98,400
2022/02/10 562 567 546 551 79,000
2022/02/09 575 575 560 564 44,000
2022/02/08 568 574 567 572 55,300
2022/02/07 563 567 556 567 48,600
2022/02/04 555 564 542 563 44,700
2022/02/03 553 556 545 555 41,600
2022/02/02 545 556 544 549 66,100
2022/02/01 536 547 534 537 46,700
2022/01/31 530 536 525 532 43,200
2022/01/28 528 531 518 523 60,800
2022/01/27 532 539 515 518 89,300
2022/01/26 531 544 531 540 31,000
2022/01/25 541 541 522 530 63,400
2022/01/24 542 544 522 544 53,700
2022/01/21 537 548 524 547 59,600
2022/01/20 527 547 525 542 60,900
2022/01/19 541 542 518 519 70,200
2022/01/18 545 567 535 543 89,400
2022/01/17 525 552 520 547 97,000
2022/01/14 520 520 506 511 69,300
2022/01/13 528 530 514 517 36,900
2022/01/12 520 530 520 527 26,000
2022/01/11 504 521 504 520 51,300
2022/01/07 517 521 499 504 113,600
2022/01/06 530 530 514 514 126,900
2022/01/05 562 562 533 537 115,600
2022/01/04 561 566 553 559 74,100

このページの先頭へ