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) | 1,091 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,644 (24/01/18) | 1,112 (24/04/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,194 | 1,287 | 1,172 | 1,259 | +122 | +10.7 | 1,116,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,238 | 1,250 | 1,112 | 1,137 | -161 | -12.4 | 2,154,500 |
| 4/12 | 1,261 | 1,300 | 1,218 | 1,298 | +37 | +2.9 | 1,096,600 |
| 4/5 | 1,317 | 1,323 | 1,235 | 1,261 | -53 | -4.0 | 531,200 |
| 3/29 | 1,287 | 1,321 | 1,241 | 1,314 | +45 | +3.6 | 787,000 |
| 3/22 | 1,225 | 1,283 | 1,216 | 1,269 | +37 | +3.0 | 436,100 |
| 3/15 | 1,205 | 1,285 | 1,178 | 1,232 | +14 | +1.2 | 913,400 |
| 3/8 | 1,298 | 1,299 | 1,208 | 1,218 | -96 | -7.3 | 1,015,000 |
| 3/1 | 1,441 | 1,449 | 1,303 | 1,314 | -126 | -8.8 | 1,340,300 |
| 2/22 | 1,465 | 1,575 | 1,437 | 1,440 | -25 | -1.7 | 1,072,100 |
| 2/16 | 1,497 | 1,540 | 1,464 | 1,465 | -22 | -1.5 | 689,500 |
| 2/9 | 1,550 | 1,550 | 1,475 | 1,487 | -23 | -1.5 | 745,100 |
| 2/2 | 1,530 | 1,573 | 1,489 | 1,510 | -9 | -0.6 | 1,025,300 |
| 1/26 | 1,520 | 1,530 | 1,441 | 1,519 | -3 | -0.2 | 1,239,900 |
| 1/19 | 1,313 | 1,644 | 1,308 | 1,522 | +272 | +21.8 | 4,459,000 |
| 1/12 | 1,293 | 1,330 | 1,233 | 1,250 | -38 | -3.0 | 1,629,600 |
| 1/5 | 1,306 | 1,338 | 1,277 | 1,288 | -9 | -0.7 | 524,900 |
| 12/29 | 1,284 | 1,302 | 1,250 | 1,297 | +31 | +2.5 | 829,900 |
| 12/22 | 1,304 | 1,317 | 1,245 | 1,266 | -39 | -3.0 | 670,500 |
| 12/15 | 1,296 | 1,385 | 1,295 | 1,305 | +23 | +1.8 | 844,100 |
| 12/8 | 1,319 | 1,336 | 1,267 | 1,282 | -53 | -4.0 | 811,600 |
| 12/1 | 1,416 | 1,420 | 1,322 | 1,335 | -76 | -5.4 | 901,200 |
| 11/24 | 1,398 | 1,463 | 1,388 | 1,411 | +23 | +1.7 | 873,900 |
| 11/17 | 1,362 | 1,405 | 1,314 | 1,388 | +31 | +2.3 | 893,900 |
| 11/10 | 1,360 | 1,427 | 1,312 | 1,357 | +14 | +1.0 | 885,100 |
| 11/2 | 1,348 | 1,399 | 1,276 | 1,343 | -12 | -0.9 | 942,700 |
| 10/27 | 1,295 | 1,376 | 1,210 | 1,355 | +71 | +5.5 | 1,972,200 |
| 10/20 | 1,419 | 1,500 | 1,241 | 1,284 | -535 | -29.4 | 4,742,300 |
| 10/13 | 1,939 | 1,955 | 1,796 | 1,819 | -100 | -5.2 | 975,400 |
| 10/6 | 1,953 | 1,961 | 1,753 | 1,919 | -34 | -1.7 | 1,128,500 |
| 9/29 | 1,765 | 2,051 | 1,721 | 1,953 | +134 | +7.4 | 1,512,100 |
▶︎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