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 | 1,313 | 1,211 | 1,211 | -64 | -5.0 | 1,464,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 909 | 982 | 906 | 932 | +27 | +3.0 | 759,400 |
| 19/03 | 1,015 | 1,021 | 903 | 905 | -100 | -10.0 | 746,200 |
| 19/02 | 1,045 | 1,104 | 1,005 | 1,005 | -49 | -4.7 | 1,226,000 |
| 19/01 | 1,000 | 1,125 | 975 | 1,054 | +38 | +3.7 | 1,085,200 |
| 18/12 | 1,235 | 1,257 | 885 | 1,016 | -217 | -17.6 | 1,245,200 |
| 18/11 | 1,123 | 1,315 | 1,103 | 1,233 | +98 | +8.6 | 1,130,600 |
| 18/10 | 1,358 | 1,365 | 1,040 | 1,135 | -234 | -17.1 | 1,598,400 |
| 18/09 | 1,372 | 1,392 | 1,241 | 1,369 | -1 | -0.1 | 810,400 |
| 18/08 | 1,492 | 1,492 | 1,243 | 1,370 | -117 | -7.9 | 1,507,400 |
| 18/07 | 1,428 | 1,577 | 1,288 | 1,487 | +77 | +5.5 | 3,045,400 |
| 18/06 | 1,437 | 1,612 | 1,312 | 1,410 | -44 | -3.0 | 2,490,400 |
| 18/05 | 1,366 | 1,542 | 1,346 | 1,454 | +85 | +6.2 | 2,926,200 |
| 18/04 | 1,775 | 1,982 | 1,365 | 1,369 | -406 | -22.9 | 3,654,600 |
| 18/03 | 1,845 | 2,017 | 1,557 | 1,775 | -65 | -3.5 | 2,791,800 |
| 18/02 | 2,062 | 2,100 | 1,605 | 1,840 | -200 | -9.8 | 4,629,200 |
| 18/01 | 2,425 | 2,835 | 2,035 | 2,040 | -350 | -14.6 | 6,998,400 |
| 17/12 | 2,490 | 2,540 | 2,175 | 2,390 | -102 | -4.1 | 2,583,600 |
| 17/11 | 2,200 | 2,625 | 2,125 | 2,492 | +312 | +14.3 | 4,170,400 |
| 17/10 | 1,274 | 2,245 | 1,257 | 2,180 | +913 | +72.1 | 6,123,200 |
| 17/09 | 1,223 | 1,288 | 1,150 | 1,267 | +44 | +3.6 | 1,316,000 |
| 17/08 | 1,240 | 1,291 | 1,178 | 1,223 | -6 | -0.5 | 2,224,000 |
| 17/07 | 1,139 | 1,370 | 1,094 | 1,229 | +95 | +8.4 | 3,967,200 |
| 17/06 | 1,175 | 1,322 | 1,107 | 1,134 | -34 | -2.9 | 3,673,800 |
| 17/05 | 1,271 | 1,274 | 1,032 | 1,168 | +122 | +11.7 | 2,212,200 |
| 17/04 | 864 | 1,056 | 726 | 1,046 | +190 | +22.2 | 2,246,800 |
| 17/03 | 812 | 862 | 781 | 856 | +40 | +4.9 | 1,501,200 |
| 17/02 | 765 | 975 | 742 | 816 | +55 | +7.2 | 4,497,800 |
| 17/01 | 630 | 770 | 630 | 761 | +130 | +20.6 | 1,791,800 |
| 16/12 | 568 | 639 | 553 | 631 | +65 | +11.5 | 783,000 |
| 16/11 | 550 | 572 | 516 | 566 | +17 | +3.1 | 580,800 |
▶︎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