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
1,265.5
円
(19:03)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,275 | 1,282 | 1,252 | 1,270 | -5 | -0.4 | 122,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 539 | 624 | 491 | 550 | +11 | +2.0 | 2,479,200 |
| 21/09 | 445 | 539 | 444 | 539 | +83 | +18.2 | 1,565,500 |
| 21/08 | 505 | 505 | 413 | 456 | -44 | -8.8 | 1,878,600 |
| 21/07 | 522 | 556 | 495 | 500 | -22 | -4.2 | 2,082,300 |
| 21/06 | 520 | 648 | 497 | 522 | +1 | +0.2 | 3,785,700 |
| 21/05 | 532 | 596 | 515 | 521 | -10 | -1.9 | 2,465,100 |
| 21/04 | 597 | 618 | 522 | 531 | -65 | -10.9 | 1,977,700 |
| 21/03 | 666 | 666 | 579 | 596 | -71 | -10.6 | 2,528,800 |
| 21/02 | 612 | 740 | 592 | 667 | +74 | +12.5 | 4,483,800 |
| 21/01 | 540 | 624 | 502 | 593 | +57 | +10.6 | 2,877,400 |
| 20/12 | 623 | 646 | 509 | 536 | -83 | -13.4 | 2,887,500 |
| 20/11 | 638 | 705 | 591 | 619 | -14 | -2.2 | 2,024,300 |
| 20/10 | 778 | 809 | 628 | 633 | -130 | -17.0 | 2,028,000 |
| 20/09 | 851 | 858 | 706 | 763 | -113 | -12.9 | 2,016,100 |
| 20/08 | 580 | 882 | 561 | 876 | +296 | +51.0 | 2,840,100 |
| 20/07 | 901 | 902 | 580 | 580 | -335 | -36.6 | 5,088,600 |
| 20/06 | 1,036 | 1,088 | 901 | 915 | -120 | -11.6 | 2,789,700 |
| 20/05 | 790 | 1,116 | 739 | 1,035 | +235 | +29.4 | 3,029,000 |
| 20/04 | 779 | 810 | 591 | 800 | +2 | +0.3 | 3,302,600 |
| 20/03 | 1,222 | 1,320 | 691 | 798 | -416 | -34.3 | 2,690,500 |
| 20/02 | 1,620 | 1,740 | 1,210 | 1,214 | -438 | -26.5 | 1,916,500 |
| 20/01 | 1,580 | 1,896 | 1,467 | 1,652 | +72 | +4.6 | 2,819,600 |
| 19/12 | 1,560 | 1,588 | 1,463 | 1,580 | +41 | +2.7 | 1,196,500 |
| 19/11 | 1,585 | 1,608 | 1,416 | 1,539 | -69 | -4.3 | 1,802,600 |
| 19/10 | 1,529 | 1,860 | 1,468 | 1,608 | +96 | +6.4 | 2,097,500 |
| 19/09 | 1,468 | 1,550 | 1,424 | 1,512 | +25 | +1.7 | 875,000 |
| 19/08 | 1,515 | 1,652 | 1,388 | 1,487 | -30 | -2.0 | 1,756,800 |
| 19/07 | 1,069 | 1,525 | 1,056 | 1,517 | +450 | +42.2 | 2,029,400 |
| 19/06 | 964 | 1,096 | 930 | 1,067 | +116 | +12.2 | 776,000 |
| 19/05 | 935 | 1,065 | 935 | 951 | +19 | +2.0 | 938,400 |
▶︎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