3073東証P信用
業種 小売業
ＤＤグループ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,575 (24/02/20) | 1,014 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,644 (24/01/18) | 1,014 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,277 | 1,277 | 1,263 | 1,267 | -19 | -1.5 | 58,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,272 | 1,286 | 1,246 | 1,286 | +29 | +2.3 | 251,300 |
| 1/29 | 1,259 | 1,269 | 1,252 | 1,257 | +7 | +0.6 | 63,900 |
| 1/28 | 1,238 | 1,250 | 1,233 | 1,250 | +11 | +0.9 | 56,700 |
| 1/27 | 1,258 | 1,258 | 1,237 | 1,239 | -7 | -0.6 | 64,800 |
| 1/24 | 1,230 | 1,246 | 1,216 | 1,246 | +16 | +1.3 | 72,500 |
| 1/23 | 1,237 | 1,239 | 1,222 | 1,230 | -7 | -0.6 | 66,800 |
| 1/22 | 1,244 | 1,252 | 1,228 | 1,237 | +7 | +0.6 | 88,300 |
| 1/21 | 1,272 | 1,272 | 1,229 | 1,230 | -47 | -3.7 | 142,700 |
| 1/20 | 1,214 | 1,281 | 1,210 | 1,277 | +78 | +6.5 | 221,300 |
| 1/17 | 1,220 | 1,220 | 1,173 | 1,199 | -21 | -1.7 | 268,200 |
| 1/16 | 1,260 | 1,260 | 1,217 | 1,220 | -49 | -3.9 | 322,600 |
| 1/15 | 1,305 | 1,305 | 1,257 | 1,269 | -66 | -4.9 | 391,800 |
| 1/14 | 1,371 | 1,371 | 1,313 | 1,335 | -25 | -1.8 | 191,000 |
| 1/10 | 1,356 | 1,368 | 1,351 | 1,360 | +5 | +0.4 | 55,900 |
| 1/9 | 1,351 | 1,368 | 1,338 | 1,355 | +6 | +0.4 | 81,900 |
| 1/8 | 1,371 | 1,374 | 1,348 | 1,349 | -36 | -2.6 | 77,700 |
| 1/7 | 1,383 | 1,386 | 1,361 | 1,385 | +7 | +0.5 | 70,000 |
| 1/6 | 1,405 | 1,405 | 1,365 | 1,378 | -34 | -2.4 | 131,100 |
| 12/30 | 1,414 | 1,438 | 1,401 | 1,412 | -6 | -0.4 | 75,600 |
| 12/27 | 1,453 | 1,453 | 1,411 | 1,418 | -25 | -1.7 | 72,900 |
| 12/26 | 1,408 | 1,460 | 1,408 | 1,443 | +35 | +2.5 | 120,300 |
| 12/25 | 1,418 | 1,422 | 1,400 | 1,408 | -8 | -0.6 | 38,800 |
| 12/24 | 1,400 | 1,420 | 1,396 | 1,416 | +4 | +0.3 | 35,400 |
| 12/23 | 1,392 | 1,428 | 1,392 | 1,412 | +22 | +1.6 | 40,000 |
| 12/20 | 1,406 | 1,415 | 1,390 | 1,390 | -16 | -1.1 | 30,200 |
| 12/19 | 1,368 | 1,410 | 1,362 | 1,406 | +20 | +1.4 | 52,100 |
| 12/18 | 1,393 | 1,400 | 1,365 | 1,386 | -36 | -2.5 | 70,500 |
| 12/17 | 1,405 | 1,441 | 1,395 | 1,422 | +17 | +1.2 | 116,400 |
| 12/16 | 1,365 | 1,411 | 1,365 | 1,405 | +58 | +4.3 | 211,200 |
| 12/13 | 1,322 | 1,348 | 1,318 | 1,347 | +23 | +1.7 | 45,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
