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
2023/12/29 1,290 1,301 1,280 1,297 119,700
2023/12/28 1,276 1,287 1,262 1,283 106,800
2023/12/27 1,277 1,284 1,250 1,276 326,900
2023/12/26 1,298 1,298 1,273 1,281 126,500
2023/12/25 1,284 1,302 1,280 1,300 150,000
2023/12/22 1,272 1,274 1,245 1,266 191,000
2023/12/21 1,282 1,283 1,263 1,272 139,200
2023/12/20 1,305 1,314 1,290 1,291 139,000
2023/12/19 1,308 1,317 1,292 1,301 96,200
2023/12/18 1,304 1,316 1,286 1,304 105,100
2023/12/15 1,321 1,323 1,295 1,305 132,800
2023/12/14 1,369 1,378 1,318 1,321 161,800
2023/12/13 1,336 1,385 1,335 1,367 191,700
2023/12/12 1,330 1,339 1,315 1,327 191,000
2023/12/11 1,296 1,328 1,295 1,316 166,800
2023/12/08 1,270 1,286 1,267 1,282 116,200
2023/12/07 1,285 1,290 1,273 1,273 120,400
2023/12/06 1,283 1,297 1,275 1,294 154,200
2023/12/05 1,308 1,315 1,281 1,281 226,500
2023/12/04 1,319 1,336 1,296 1,321 194,300
2023/12/01 1,340 1,360 1,322 1,335 169,400
2023/11/30 1,332 1,349 1,322 1,333 178,800
2023/11/29 1,375 1,390 1,343 1,343 196,600
2023/11/28 1,405 1,412 1,378 1,388 131,900
2023/11/27 1,416 1,420 1,381 1,403 224,500
2023/11/24 1,445 1,449 1,402 1,411 182,100
2023/11/22 1,411 1,456 1,398 1,428 187,800
2023/11/21 1,452 1,463 1,421 1,431 253,500
2023/11/20 1,398 1,443 1,388 1,423 250,500
2023/11/17 1,363 1,405 1,359 1,388 172,300
2023/11/16 1,359 1,405 1,347 1,366 256,000
2023/11/15 1,330 1,352 1,324 1,345 155,000
2023/11/14 1,356 1,366 1,314 1,322 205,300
2023/11/13 1,362 1,378 1,341 1,364 105,300
2023/11/10 1,337 1,360 1,312 1,357 124,400
2023/11/09 1,362 1,362 1,331 1,343 120,000
2023/11/08 1,382 1,384 1,333 1,351 188,400
2023/11/07 1,396 1,427 1,374 1,378 230,300
2023/11/06 1,360 1,411 1,358 1,402 222,000
2023/11/02 1,379 1,399 1,332 1,343 203,700
2023/11/01 1,357 1,380 1,338 1,366 182,600
2023/10/31 1,295 1,357 1,276 1,357 221,200
2023/10/30 1,348 1,348 1,295 1,305 335,200
2023/10/27 1,348 1,376 1,325 1,355 272,600
2023/10/26 1,290 1,370 1,275 1,347 450,800
2023/10/25 1,266 1,321 1,255 1,309 348,000
2023/10/24 1,288 1,293 1,210 1,264 507,300
2023/10/23 1,295 1,335 1,263 1,275 393,500
2023/10/20 1,296 1,304 1,241 1,284 589,300
2023/10/19 1,295 1,354 1,266 1,302 987,100
2023/10/18 1,343 1,345 1,268 1,296 1,130,700
2023/10/17 1,479 1,492 1,311 1,373 1,206,600
2023/10/16 1,419 1,500 1,419 1,419 828,600
2023/10/13 1,889 1,889 1,796 1,819 345,600
2023/10/12 1,901 1,901 1,812 1,861 299,000
2023/10/11 1,910 1,938 1,885 1,911 135,400
2023/10/10 1,939 1,955 1,881 1,914 195,400
2023/10/06 1,887 1,933 1,884 1,919 172,300
2023/10/05 1,799 1,882 1,798 1,873 193,400
2023/10/04 1,779 1,813 1,753 1,774 263,700
2023/10/03 1,823 1,877 1,776 1,842 249,900
2023/10/02 1,953 1,961 1,846 1,855 249,200
2023/09/29 1,999 2,051 1,932 1,953 321,100
2023/09/28 1,955 2,017 1,950 1,975 328,900
2023/09/27 1,894 1,960 1,880 1,955 269,700
2023/09/26 1,860 1,915 1,837 1,899 211,000
2023/09/25 1,765 1,863 1,721 1,863 381,400
2023/09/22 1,890 1,890 1,740 1,819 750,500
2023/09/21 1,805 1,968 1,805 1,930 1,113,400
2023/09/20 1,799 1,824 1,725 1,740 254,300
2023/09/19 1,762 1,770 1,710 1,770 280,100
2023/09/15 1,707 1,757 1,637 1,755 341,900
2023/09/14 1,655 1,688 1,635 1,667 84,500
2023/09/13 1,660 1,678 1,639 1,645 69,300
2023/09/12 1,650 1,690 1,650 1,666 86,300
2023/09/11 1,647 1,683 1,620 1,644 87,700
2023/09/08 1,621 1,693 1,621 1,650 158,600
2023/09/07 1,611 1,638 1,607 1,637 81,900
2023/09/06 1,645 1,650 1,601 1,621 106,700
2023/09/05 1,632 1,652 1,615 1,647 118,000
2023/09/04 1,659 1,685 1,646 1,647 120,200
2023/09/01 1,685 1,692 1,645 1,663 191,400
2023/08/31 1,684 1,717 1,661 1,697 291,500
2023/08/30 1,579 1,654 1,575 1,654 473,900
2023/08/29 1,535 1,560 1,500 1,510 154,500
2023/08/28 1,595 1,614 1,514 1,527 162,300
2023/08/25 1,550 1,627 1,525 1,591 217,800
2023/08/24 1,553 1,557 1,516 1,546 96,600
2023/08/23 1,547 1,582 1,531 1,556 145,100
2023/08/22 1,536 1,556 1,486 1,525 94,300
2023/08/21 1,464 1,561 1,438 1,521 198,000
2023/08/18 1,446 1,495 1,438 1,478 260,800
2023/08/17 1,405 1,424 1,388 1,416 131,500
2023/08/16 1,463 1,480 1,421 1,421 104,800
2023/08/15 1,454 1,487 1,426 1,483 115,700
2023/08/14 1,522 1,527 1,455 1,473 126,800
2023/08/10 1,453 1,518 1,450 1,513 149,700
2023/08/09 1,461 1,491 1,446 1,456 112,900
2023/08/08 1,517 1,535 1,482 1,483 134,700
2023/08/07 1,455 1,487 1,423 1,487 121,900
2023/08/04 1,433 1,448 1,409 1,446 122,400
2023/08/03 1,483 1,494 1,440 1,450 270,900
2023/08/02 1,440 1,517 1,438 1,500 278,500
2023/08/01 1,395 1,459 1,379 1,455 266,200
2023/07/31 1,420 1,433 1,365 1,384 243,500
2023/07/28 1,407 1,425 1,345 1,386 562,400
2023/07/27 1,452 1,467 1,415 1,446 323,500
2023/07/26 1,548 1,554 1,451 1,465 364,600
2023/07/25 1,625 1,648 1,551 1,558 285,400
2023/07/24 1,644 1,689 1,601 1,617 434,400
2023/07/21 1,627 1,692 1,581 1,608 541,800
2023/07/20 1,629 1,716 1,501 1,612 1,230,900
2023/07/19 1,657 1,732 1,566 1,592 1,733,300
2023/07/18 1,550 1,550 1,550 1,550 91,700
2023/07/14 1,320 1,331 1,224 1,250 234,500
2023/07/13 1,268 1,300 1,239 1,294 104,800
2023/07/12 1,281 1,286 1,258 1,260 107,200
2023/07/11 1,317 1,329 1,291 1,292 82,200
2023/07/10 1,309 1,328 1,299 1,319 77,100
2023/07/07 1,332 1,357 1,310 1,334 62,800
2023/07/06 1,357 1,372 1,325 1,362 73,000
2023/07/05 1,399 1,399 1,343 1,360 128,300
2023/07/04 1,413 1,415 1,390 1,406 53,900
2023/07/03 1,386 1,420 1,374 1,413 87,000
2023/06/30 1,361 1,433 1,352 1,385 116,200
2023/06/29 1,385 1,408 1,367 1,375 72,100
2023/06/28 1,365 1,390 1,362 1,385 52,400
2023/06/27 1,369 1,370 1,322 1,352 97,800
2023/06/26 1,411 1,418 1,369 1,387 70,400
2023/06/23 1,398 1,415 1,357 1,415 88,800
2023/06/22 1,397 1,409 1,374 1,384 81,000
2023/06/21 1,375 1,433 1,375 1,397 106,600
2023/06/20 1,376 1,386 1,351 1,381 85,900
2023/06/19 1,305 1,376 1,290 1,376 116,300
2023/06/16 1,299 1,331 1,295 1,301 80,100
2023/06/15 1,320 1,329 1,291 1,318 124,600
2023/06/14 1,325 1,333 1,283 1,292 121,300
2023/06/13 1,334 1,340 1,305 1,324 90,600
2023/06/12 1,348 1,373 1,314 1,324 136,200
2023/06/09 1,316 1,349 1,302 1,348 210,300
2023/06/08 1,296 1,320 1,270 1,286 120,000
2023/06/07 1,300 1,342 1,289 1,301 175,800
2023/06/06 1,280 1,330 1,267 1,275 126,200
2023/06/05 1,263 1,316 1,251 1,300 214,800
2023/06/02 1,198 1,291 1,198 1,248 192,700
2023/06/01 1,169 1,213 1,160 1,198 78,000
2023/05/31 1,149 1,181 1,144 1,169 106,300
2023/05/30 1,168 1,172 1,143 1,153 68,900
2023/05/29 1,205 1,222 1,176 1,180 97,600
2023/05/26 1,166 1,213 1,162 1,190 106,500
2023/05/25 1,138 1,199 1,132 1,181 122,600
2023/05/24 1,158 1,180 1,130 1,142 149,300
2023/05/23 1,236 1,236 1,154 1,188 259,100
2023/05/22 1,285 1,296 1,251 1,256 103,100
2023/05/19 1,315 1,315 1,267 1,279 162,100
2023/05/18 1,280 1,353 1,277 1,311 278,400
2023/05/17 1,250 1,290 1,243 1,267 175,700
2023/05/16 1,215 1,264 1,193 1,250 262,800
2023/05/15 1,220 1,225 1,179 1,207 155,100
2023/05/12 1,209 1,273 1,195 1,238 150,600
2023/05/11 1,179 1,240 1,176 1,229 123,000
2023/05/10 1,222 1,253 1,178 1,184 148,600
2023/05/09 1,234 1,275 1,187 1,208 189,400
2023/05/08 1,222 1,237 1,181 1,216 256,200
2023/05/02 1,279 1,284 1,240 1,265 284,100
2023/05/01 1,230 1,299 1,223 1,299 287,300
2023/04/28 1,189 1,234 1,161 1,233 260,700
2023/04/27 1,129 1,215 1,091 1,187 446,900
2023/04/26 1,177 1,225 1,135 1,159 400,000
2023/04/25 1,210 1,214 1,143 1,172 487,200
2023/04/24 1,082 1,210 1,076 1,190 948,100
2023/04/21 1,138 1,139 1,048 1,064 466,400
2023/04/20 1,030 1,140 1,028 1,135 758,300
2023/04/19 1,014 1,042 971 1,027 400,100
2023/04/18 955 1,024 928 989 746,200
2023/04/17 889 970 887 953 983,800
2023/04/14 835 865 819 820 155,600
2023/04/13 778 842 776 827 291,500
2023/04/12 766 783 766 783 110,300
2023/04/11 765 768 758 765 71,300
2023/04/10 751 765 750 765 74,000
2023/04/07 740 755 740 745 67,100
2023/04/06 721 743 720 740 67,600
2023/04/05 728 728 717 722 35,200
2023/04/04 737 737 726 730 31,300
2023/04/03 734 737 730 735 28,500
2023/03/31 718 730 718 726 42,000
2023/03/30 720 720 710 718 34,900
2023/03/29 709 724 709 724 52,300
2023/03/28 716 719 707 709 32,400
2023/03/27 720 723 715 716 27,200
2023/03/24 707 720 700 720 32,400
2023/03/23 700 710 700 710 21,400
2023/03/22 701 714 701 709 34,100
2023/03/20 709 712 691 691 46,300
2023/03/17 705 719 705 713 33,800
2023/03/16 704 708 695 707 66,100
2023/03/15 717 729 714 726 39,600
2023/03/14 704 715 694 712 82,100
2023/03/13 715 718 706 714 48,900
2023/03/10 734 737 724 730 54,400
2023/03/09 735 743 731 741 62,100
2023/03/08 729 732 721 732 34,100
2023/03/07 714 731 714 729 56,100
2023/03/06 731 735 714 718 72,900
2023/03/03 709 729 703 725 104,000
2023/03/02 704 714 702 707 54,500
2023/03/01 715 716 689 700 126,000
2023/02/28 707 725 707 722 123,400
2023/02/27 721 722 692 702 368,400
2023/02/24 770 774 749 751 309,600
2023/02/22 766 782 765 775 89,200
2023/02/21 774 776 765 772 72,900
2023/02/20 780 785 772 774 80,400
2023/02/17 772 788 768 777 107,100
2023/02/16 765 777 761 776 75,000
2023/02/15 740 758 737 757 76,800
2023/02/14 730 744 728 742 56,000
2023/02/13 748 748 727 733 75,800
2023/02/10 754 756 741 741 83,400
2023/02/09 758 767 748 751 81,400
2023/02/08 774 774 749 760 155,600
2023/02/07 761 776 761 774 94,600
2023/02/06 772 774 760 763 98,900
2023/02/03 776 783 756 764 96,000
2023/02/02 803 807 780 780 79,200
2023/02/01 795 809 792 801 50,100
2023/01/31 797 801 783 790 58,900
2023/01/30 780 796 777 792 173,800
2023/01/27 783 791 763 771 120,000
2023/01/26 734 781 731 771 165,100
2023/01/25 734 735 720 730 59,900
2023/01/24 713 736 710 734 112,700
2023/01/23 705 713 698 707 60,400
2023/01/20 687 704 685 699 61,000
2023/01/19 671 695 668 687 65,000
2023/01/18 675 682 670 674 42,400
2023/01/17 667 671 660 671 49,900
2023/01/16 686 686 662 667 97,100
2023/01/13 690 695 687 687 55,300
2023/01/12 695 695 682 688 67,900
2023/01/11 697 706 693 695 66,600
2023/01/10 694 696 687 695 43,200
2023/01/06 675 689 673 689 38,100
2023/01/05 680 687 666 675 56,200
2023/01/04 686 689 676 680 42,300

このページの先頭へ