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
1,270
円
(23:00)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,051 (23/09/29) | 1,112 (24/04/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,644 (24/01/18) | 1,112 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,241 | 1,274 | 1,230 | 1,268 | +9 | +0.7 | 319,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,272 | 1,287 | 1,255 | 1,259 | -15 | -1.2 | 154,400 |
| 4/24 | 1,225 | 1,286 | 1,209 | 1,274 | +54 | +4.4 | 295,900 |
| 4/23 | 1,216 | 1,228 | 1,192 | 1,220 | +16 | +1.3 | 171,200 |
| 4/22 | 1,194 | 1,214 | 1,172 | 1,204 | +67 | +5.9 | 340,600 |
| 4/19 | 1,173 | 1,191 | 1,130 | 1,137 | -32 | -2.7 | 208,400 |
| 4/18 | 1,122 | 1,186 | 1,112 | 1,169 | +39 | +3.5 | 227,100 |
| 4/17 | 1,190 | 1,190 | 1,130 | 1,130 | -72 | -6.0 | 387,700 |
| 4/16 | 1,200 | 1,250 | 1,184 | 1,202 | -13 | -1.1 | 327,000 |
| 4/15 | 1,238 | 1,239 | 1,167 | 1,215 | -83 | -6.4 | 1,004,300 |
| 4/12 | 1,273 | 1,300 | 1,241 | 1,298 | +35 | +2.8 | 403,900 |
| 4/11 | 1,247 | 1,267 | 1,235 | 1,263 | +5 | +0.4 | 186,700 |
| 4/10 | 1,261 | 1,279 | 1,257 | 1,258 | +10 | +0.8 | 124,600 |
| 4/9 | 1,230 | 1,255 | 1,221 | 1,248 | +20 | +1.6 | 129,300 |
| 4/8 | 1,261 | 1,261 | 1,218 | 1,228 | -33 | -2.6 | 252,100 |
| 4/5 | 1,252 | 1,266 | 1,243 | 1,261 | +9 | +0.7 | 97,500 |
| 4/4 | 1,255 | 1,272 | 1,235 | 1,252 | -2 | -0.2 | 129,500 |
| 4/3 | 1,256 | 1,277 | 1,253 | 1,254 | 0 | 0.0 | 90,900 |
| 4/2 | 1,286 | 1,288 | 1,249 | 1,254 | -29 | -2.3 | 115,100 |
| 4/1 | 1,317 | 1,323 | 1,282 | 1,283 | -31 | -2.4 | 98,200 |
| 3/29 | 1,279 | 1,321 | 1,269 | 1,314 | +64 | +5.1 | 226,500 |
| 3/28 | 1,251 | 1,282 | 1,241 | 1,250 | -13 | -1.0 | 142,300 |
| 3/27 | 1,266 | 1,274 | 1,258 | 1,263 | +5 | +0.4 | 107,400 |
| 3/26 | 1,267 | 1,267 | 1,248 | 1,258 | -19 | -1.5 | 132,500 |
| 3/25 | 1,287 | 1,308 | 1,277 | 1,277 | +8 | +0.6 | 178,300 |
| 3/22 | 1,272 | 1,283 | 1,255 | 1,269 | +1 | +0.1 | 120,900 |
| 3/21 | 1,261 | 1,278 | 1,261 | 1,268 | +14 | +1.1 | 98,900 |
| 3/19 | 1,245 | 1,266 | 1,243 | 1,254 | +15 | +1.2 | 100,100 |
| 3/18 | 1,225 | 1,247 | 1,216 | 1,239 | +7 | +0.6 | 116,200 |
| 3/15 | 1,263 | 1,263 | 1,232 | 1,232 | -45 | -3.5 | 122,900 |
| 3/14 | 1,254 | 1,285 | 1,250 | 1,277 | +22 | +1.8 | 120,100 |
▶︎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