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
1,246
円
(20:16)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,281 | 1,300 | 1,240 | 1,252 | -16 | -1.3 | 317,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,765 | 2,051 | 1,721 | 1,953 | +134 | +7.4 | 1,512,100 |
| 9/22 | 1,762 | 1,968 | 1,710 | 1,819 | +64 | +3.7 | 2,398,300 |
| 9/15 | 1,647 | 1,757 | 1,620 | 1,755 | +105 | +6.4 | 669,700 |
| 9/8 | 1,659 | 1,693 | 1,601 | 1,650 | -13 | -0.8 | 585,400 |
| 9/1 | 1,595 | 1,717 | 1,500 | 1,663 | +72 | +4.5 | 1,273,600 |
| 8/25 | 1,464 | 1,627 | 1,438 | 1,591 | +113 | +7.7 | 751,800 |
| 8/18 | 1,522 | 1,527 | 1,388 | 1,478 | -35 | -2.3 | 739,600 |
| 8/10 | 1,455 | 1,535 | 1,423 | 1,513 | +67 | +4.6 | 519,200 |
| 8/4 | 1,420 | 1,517 | 1,365 | 1,446 | +60 | +4.3 | 1,181,500 |
| 7/28 | 1,644 | 1,689 | 1,345 | 1,386 | -222 | -13.8 | 1,970,300 |
| 7/21 | 1,550 | 1,732 | 1,501 | 1,608 | +358 | +28.6 | 3,597,700 |
| 7/14 | 1,309 | 1,331 | 1,224 | 1,250 | -84 | -6.3 | 605,800 |
| 7/7 | 1,386 | 1,420 | 1,310 | 1,334 | -51 | -3.7 | 405,000 |
| 6/30 | 1,411 | 1,433 | 1,322 | 1,385 | -30 | -2.1 | 408,900 |
| 6/23 | 1,305 | 1,433 | 1,290 | 1,415 | +114 | +8.8 | 478,600 |
| 6/16 | 1,348 | 1,373 | 1,283 | 1,301 | -47 | -3.5 | 552,800 |
| 6/9 | 1,263 | 1,349 | 1,251 | 1,348 | +100 | +8.0 | 847,100 |
| 6/2 | 1,205 | 1,291 | 1,143 | 1,248 | +58 | +4.9 | 543,500 |
| 5/26 | 1,285 | 1,296 | 1,130 | 1,190 | -89 | -7.0 | 740,600 |
| 5/19 | 1,220 | 1,353 | 1,179 | 1,279 | +41 | +3.3 | 1,034,100 |
| 5/12 | 1,222 | 1,275 | 1,176 | 1,238 | -27 | -2.1 | 867,800 |
| 5/2 | 1,230 | 1,299 | 1,223 | 1,265 | +32 | +2.6 | 571,400 |
| 4/28 | 1,082 | 1,234 | 1,076 | 1,233 | +169 | +15.9 | 2,542,900 |
| 4/21 | 889 | 1,140 | 887 | 1,064 | +244 | +29.8 | 3,354,800 |
| 4/14 | 751 | 865 | 750 | 820 | +75 | +10.1 | 702,700 |
| 4/7 | 734 | 755 | 717 | 745 | +19 | +2.6 | 229,700 |
| 3/31 | 720 | 730 | 707 | 726 | +6 | +0.8 | 188,800 |
| 3/24 | 709 | 720 | 691 | 720 | +7 | +1.0 | 134,200 |
| 3/17 | 715 | 729 | 694 | 713 | -17 | -2.3 | 270,500 |
| 3/10 | 731 | 743 | 714 | 730 | +5 | +0.7 | 279,600 |
▶︎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