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 |
|---|---|---|---|---|---|---|
| 2026/10/8 | 271.73 | 278.90 | 269.38 | 273.80 | 2,950,686 | 273.80 |
| 2026/10/7 | 278.70 | 281.25 | 270.81 | 271.34 | 1,589,927 | 271.34 |
| 2026/10/6 | 278.00 | 285.68 | 276.00 | 278.24 | 1,757,368 | 278.24 |
| 2026/10/5 | 277.81 | 281.85 | 275.33 | 276.42 | 2,350,117 | 276.42 |
| 2026/10/2 | 280.31 | 282.00 | 274.58 | 277.22 | 2,079,569 | 277.22 |
| 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 |
1〜20/251件
