データドッグの株価時系列・推移
- 52週高値
- 292.72（2026/8/5）
- 52週安値
- 98.01（2026/2/24）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/1 | 278.75 | 280.05 | 271.13 | 276.46 | 2,941,247 | 276.46 |
| 2026/9/30 | 270.13 | 277.50 | 269.79 | 273.85 | 2,793,310 | 273.85 |
| 2026/9/29 | 267.03 | 269.44 | 259.26 | 268.56 | 2,971,848 | 268.56 |
| 2026/9/28 | 257.00 | 272.79 | 255.50 | 268.70 | 3,478,159 | 268.70 |
| 2026/9/25 | 263.18 | 280.70 | 261.00 | 268.13 | 5,368,482 | 268.13 |
| 2026/9/24 | 249.60 | 258.39 | 247.27 | 256.92 | 3,489,553 | 256.92 |
| 2026/9/23 | 251.61 | 256.71 | 247.60 | 251.49 | 2,828,496 | 251.49 |
| 2026/9/22 | 245.67 | 249.91 | 244.13 | 247.48 | 2,834,528 | 247.48 |
| 2026/9/21 | 229.73 | 245.31 | 226.83 | 245.05 | 2,928,022 | 245.05 |
| 2026/9/18 | 238.46 | 238.96 | 228.60 | 229.92 | 5,193,592 | 229.92 |
| 2026/9/17 | 229.62 | 239.05 | 227.37 | 236.00 | 2,804,705 | 236.00 |
| 2026/9/16 | 229.13 | 236.86 | 227.00 | 230.79 | 2,773,594 | 230.79 |
| 2026/9/15 | 224.06 | 232.79 | 224.06 | 230.27 | 4,029,311 | 230.27 |
| 2026/9/14 | 225.02 | 233.69 | 220.72 | 230.05 | 2,910,962 | 230.05 |
| 2026/9/11 | 221.72 | 225.31 | 218.27 | 221.21 | 1,870,365 | 221.21 |
| 2026/9/10 | 221.34 | 227.58 | 219.31 | 221.72 | 2,519,867 | 221.72 |
| 2026/9/9 | 209.04 | 225.96 | 209.04 | 225.27 | 5,053,764 | 225.27 |
| 2026/9/8 | 207.00 | 211.18 | 203.24 | 210.23 | 5,307,333 | 210.23 |
| 2026/9/4 | 212.19 | 214.71 | 210.95 | 212.93 | 2,503,415 | 212.93 |
| 2026/9/3 | 220.00 | 221.00 | 210.54 | 214.76 | 4,838,741 | 214.76 |
1〜20/251件
