日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＤＮＡチップ研究所(2397)の株価時系列情報

ＤＮＡチップ研究所(2397)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 45,400 45,400 43,650 44,200 164
2012/12/27 45,850 45,900 43,850 44,100 297
2012/12/26 45,500 46,200 45,150 45,800 296
2012/12/25 50,700 50,700 45,500 46,100 578
2012/12/21 51,100 51,400 50,000 50,100 75
2012/12/20 50,200 53,000 50,000 50,100 197
2012/12/19 49,200 52,300 49,200 50,100 146
2012/12/18 52,300 52,300 49,500 50,200 175
2012/12/17 52,500 53,000 52,000 52,000 149
2012/12/14 52,600 52,700 51,900 52,000 93
2012/12/13 52,900 53,400 51,900 52,100 174
2012/12/12 52,900 54,300 52,100 52,900 175
2012/12/11 54,800 54,800 52,100 52,100 575
2012/12/10 54,800 55,900 53,600 54,800 517
2012/12/07 55,100 56,200 54,800 55,800 137
2012/12/06 55,200 55,900 54,700 55,000 234
2012/12/05 54,600 57,200 54,200 56,000 366
2012/12/04 53,800 56,000 53,800 54,700 264
2012/12/03 55,200 55,400 53,500 54,000 215
2012/11/30 56,300 56,300 55,100 55,700 131
2012/11/29 55,400 56,100 55,100 55,200 165
2012/11/28 56,000 56,300 54,200 55,000 241
2012/11/27 54,700 56,200 54,700 56,000 234
2012/11/26 57,400 57,700 54,300 54,700 376
2012/11/22 57,400 57,500 55,400 57,000 372
2012/11/21 56,000 59,900 54,300 57,400 942
2012/11/20 56,000 57,600 54,100 54,700 308
2012/11/19 55,500 56,600 52,500 56,000 373
2012/11/16 54,000 54,600 51,500 53,800 391
2012/11/15 54,500 55,400 53,300 54,300 361
2012/11/14 55,700 57,000 54,800 54,800 191
2012/11/13 57,700 59,700 55,400 56,000 307
2012/11/12 56,500 59,800 54,600 56,700 844
2012/11/09 56,900 57,400 54,100 56,000 298
2012/11/08 56,200 57,700 56,000 56,800 419
2012/11/07 59,900 60,800 58,200 58,200 679
2012/11/06 59,300 63,600 59,300 60,900 865
2012/11/05 62,000 63,000 59,100 60,300 754
2012/11/02 60,900 66,800 59,100 63,000 3,216
2012/11/01 61,400 63,300 57,700 58,600 2,021
2012/10/31 56,000 63,400 56,000 63,400 1,238
2012/10/30 56,000 59,500 53,200 53,400 1,280
2012/10/29 55,600 62,000 55,600 57,000 1,236
2012/10/26 60,800 60,800 57,000 58,500 1,011
2012/10/25 66,000 68,300 60,200 61,800 1,510
2012/10/24 67,600 69,300 64,500 66,000 1,359
2012/10/23 71,800 77,000 70,000 70,100 2,246
2012/10/22 74,500 78,800 69,600 72,300 2,682
2012/10/19 70,000 79,000 65,400 76,000 7,813
2012/10/18 66,000 69,000 59,100 69,000 2,067
2012/10/17 75,100 83,900 55,800 59,000 8,346
2012/10/16 65,100 65,100 65,100 65,100 228
2012/10/15 55,100 55,100 55,100 55,100 404
2012/10/12 48,100 48,100 48,100 48,100 532
2012/10/11 36,200 41,100 35,500 41,100 2,409
2012/10/10 30,700 34,100 29,700 34,100 2,253
2012/10/09 27,600 29,100 27,220 29,100 710
2012/10/05 24,160 24,400 24,100 24,100 19
2012/10/04 24,480 26,000 24,310 24,310 93
2012/10/03 24,500 24,600 24,480 24,480 14
2012/10/02 24,000 24,780 23,920 24,000 40
2012/10/01 24,600 24,600 24,030 24,030 10
2012/09/28 24,430 24,430 24,100 24,100 12
2012/09/27 23,840 24,180 23,830 24,000 22
2012/09/26 24,390 24,390 24,120 24,130 6
2012/09/25 24,000 24,590 23,900 24,440 26
2012/09/24 24,100 24,260 24,010 24,260 25
2012/09/21 24,350 24,680 24,260 24,260 25
2012/09/20 24,410 24,500 24,400 24,500 13
2012/09/19 24,410 24,500 24,200 24,500 19
2012/09/18 24,130 24,450 24,020 24,180 23
2012/09/14 24,210 24,630 24,200 24,630 13
2012/09/13 24,300 24,300 24,200 24,210 13
2012/09/12 24,550 24,550 24,550 24,550 1
2012/09/11 24,300 24,310 24,300 24,300 13
2012/09/10 24,200 24,700 24,200 24,220 4
2012/09/07 24,520 24,580 24,300 24,300 13
2012/09/06 24,700 25,000 24,700 24,700 9
2012/09/05 24,700 24,700 24,460 24,700 18
2012/09/04 25,000 25,000 24,700 24,700 18
2012/09/03 24,550 25,000 24,500 25,000 22
2012/08/31 24,530 24,780 24,300 24,600 52
2012/08/30 25,610 25,630 24,600 24,640 57
2012/08/29 25,450 27,000 25,450 25,610 61
2012/08/28 25,100 25,100 25,000 25,000 11
2012/08/27 24,500 26,900 24,500 25,210 63
2012/08/24 24,380 24,380 24,200 24,380 5
2012/08/23 24,400 24,780 24,400 24,780 3
2012/08/22 24,410 24,410 24,410 24,410 1
2012/08/21 24,600 24,600 24,200 24,600 13
2012/08/20 24,060 24,360 24,060 24,360 11
2012/08/17 24,370 24,600 24,120 24,180 21
2012/08/16 24,150 24,370 24,130 24,370 12
2012/08/15 24,100 24,100 23,800 24,100 25
2012/08/14 23,840 24,330 23,800 24,050 7
2012/08/13 23,770 24,340 23,770 24,340 31
2012/08/10 25,400 25,400 24,270 24,270 5
2012/08/09 24,200 25,900 23,500 25,470 87
2012/08/08 24,300 24,570 24,300 24,560 7
2012/08/07 24,630 24,770 24,500 24,500 5
2012/08/06 24,760 24,990 24,310 24,310 19
2012/08/03 24,510 24,840 24,260 24,260 24
2012/08/02 24,480 25,230 24,480 24,850 14
2012/08/01 24,990 24,990 24,480 24,480 17
2012/07/31 24,560 25,000 24,480 24,860 27
2012/07/30 24,450 24,700 24,200 24,440 9
2012/07/27 24,550 24,820 24,400 24,820 10
2012/07/26 24,300 24,720 24,300 24,400 19
2012/07/25 24,620 25,080 24,210 24,210 33
2012/07/24 25,030 25,310 24,810 25,100 38
2012/07/23 26,000 26,990 25,500 25,500 42
2012/07/20 25,960 26,340 25,960 26,340 11
2012/07/19 26,100 26,800 25,700 26,800 32
2012/07/18 26,210 26,210 26,000 26,000 19
2012/07/17 26,210 26,990 26,100 26,220 52
2012/07/13 27,050 27,050 26,510 26,650 39
2012/07/12 27,450 27,700 27,090 27,200 18
2012/07/11 27,060 27,900 26,900 27,020 70
2012/07/10 31,400 31,400 27,000 27,470 684
2012/07/09 27,050 31,400 26,510 31,400 321
2012/07/06 26,050 27,200 25,940 26,390 67
2012/07/05 26,300 26,300 25,940 25,940 48
2012/07/04 26,200 26,370 25,840 25,840 40
2012/07/03 25,400 26,400 25,400 26,010 64
2012/07/02 26,100 26,200 25,660 25,990 73
2012/06/29 25,600 26,000 25,600 26,000 8
2012/06/28 25,690 26,380 25,500 25,510 37
2012/06/27 26,030 26,400 25,000 25,690 44
2012/06/26 27,100 27,300 26,220 26,390 21
2012/06/25 26,250 27,500 26,100 27,010 93
2012/06/22 25,890 26,350 25,890 26,350 26
2012/06/21 25,900 26,600 25,880 25,880 28
2012/06/20 26,100 26,290 25,420 25,420 35
2012/06/19 25,600 26,850 25,520 25,750 40
2012/06/18 25,350 27,200 25,000 27,000 113
2012/06/15 24,700 25,100 24,420 24,900 24
2012/06/14 25,200 26,450 24,110 24,110 81
2012/06/13 24,300 28,500 24,300 24,700 248
2012/06/12 23,900 24,880 23,900 24,300 30
2012/06/11 24,590 24,600 23,700 24,500 22
2012/06/08 23,850 24,280 23,850 24,200 15
2012/06/07 23,750 24,280 23,730 24,270 21
2012/06/06 24,500 24,500 23,750 23,800 28
2012/06/05 23,210 23,400 23,210 23,320 14
2012/06/04 24,200 24,750 23,500 23,500 29
2012/06/01 24,220 25,300 24,210 25,300 14
2012/05/31 24,010 24,860 24,000 24,400 35
2012/05/30 24,900 24,920 24,200 24,250 34
2012/05/29 25,100 26,500 24,100 25,400 132
2012/05/28 29,000 29,010 25,110 26,100 469
2012/05/25 25,600 29,000 25,500 29,000 474
2012/05/24 23,510 24,500 23,510 24,000 10
2012/05/23 24,480 25,100 23,600 23,600 46
2012/05/22 23,500 24,440 23,300 24,430 28
2012/05/21 23,300 23,500 23,300 23,500 6
2012/05/18 23,450 25,000 23,450 23,500 45
2012/05/17 23,310 25,000 23,150 25,000 39
2012/05/16 23,350 23,970 23,310 23,430 32
2012/05/15 25,000 25,010 23,310 23,340 92
2012/05/14 25,400 25,400 24,800 25,300 32
2012/05/11 25,750 25,900 25,360 25,800 32
2012/05/10 26,000 26,570 26,000 26,030 30
2012/05/09 26,500 26,950 26,500 26,500 21
2012/05/08 26,560 27,190 26,500 26,600 53
2012/05/07 27,000 27,000 26,600 26,800 23
2012/05/02 27,080 27,300 27,060 27,060 11
2012/05/01 27,500 27,500 27,020 27,470 51
2012/04/27 27,240 27,350 27,100 27,330 25
2012/04/26 26,950 27,990 26,950 27,230 78
2012/04/25 27,240 27,250 27,020 27,200 35
2012/04/24 26,910 27,190 26,910 27,190 21
2012/04/23 27,000 27,200 26,980 27,020 12
2012/04/20 26,970 27,190 26,970 27,190 26
2012/04/19 27,010 27,260 27,000 27,240 47
2012/04/18 27,000 27,190 26,910 27,140 31
2012/04/17 27,030 27,280 26,920 27,000 39
2012/04/16 28,510 28,510 27,000 27,010 52
2012/04/13 27,960 27,970 27,300 27,600 36
2012/04/12 27,670 27,800 27,000 27,500 59
2012/04/11 27,800 28,030 27,130 27,170 58
2012/04/10 28,500 28,500 27,800 27,800 24
2012/04/09 27,800 28,780 27,500 28,680 130
2012/04/06 28,500 29,500 28,320 28,680 259
2012/04/05 33,100 37,850 29,900 30,200 2,154
2012/04/04 28,280 31,800 28,280 31,800 1,102
2012/04/03 26,410 26,780 26,410 26,780 2
2012/04/02 26,870 26,870 26,400 26,800 9
2012/03/30 26,500 26,900 26,500 26,900 9
2012/03/29 26,370 26,370 26,200 26,200 20
2012/03/28 27,000 27,000 26,220 26,250 27
2012/03/27 26,650 27,000 26,640 27,000 8
2012/03/26 26,610 27,000 26,500 26,500 22
2012/03/23 26,720 26,900 26,670 26,900 12
2012/03/22 27,000 27,000 26,800 26,850 17
2012/03/21 26,820 27,180 26,680 26,850 64
2012/03/19 26,620 27,200 26,620 26,810 57
2012/03/16 27,310 27,310 26,200 27,200 74
2012/03/15 28,000 28,380 27,150 28,200 19
2012/03/14 27,680 28,000 26,250 28,000 53
2012/03/13 26,500 27,250 26,500 27,250 37
2012/03/12 27,720 28,040 27,000 27,000 38
2012/03/09 27,610 28,000 27,210 28,000 11
2012/03/08 28,000 28,000 27,500 28,000 37
2012/03/07 27,650 28,100 27,000 28,100 97
2012/03/06 28,410 28,600 28,300 28,300 16
2012/03/05 29,510 29,880 28,880 28,980 44
2012/03/02 29,490 29,880 29,490 29,510 102
2012/03/01 28,770 29,500 28,700 29,500 40
2012/02/29 28,600 28,700 28,200 28,700 71
2012/02/28 28,100 28,600 28,050 28,600 8
2012/02/27 28,110 28,700 27,900 28,600 28
2012/02/24 28,000 28,300 27,900 28,010 75
2012/02/23 28,730 28,990 28,100 28,500 86
2012/02/22 27,190 28,510 27,000 28,500 137
2012/02/21 27,100 27,190 26,500 27,190 32
2012/02/20 26,350 27,300 26,350 27,200 16
2012/02/17 26,320 27,000 26,110 26,850 42
2012/02/16 26,230 26,600 26,200 26,580 30
2012/02/15 26,670 26,670 26,350 26,370 26
2012/02/14 26,350 26,580 26,330 26,580 19
2012/02/13 26,710 27,000 26,100 26,900 47
2012/02/10 27,200 27,650 27,000 27,480 30
2012/02/09 28,500 28,500 26,500 27,780 92
2012/02/08 27,200 28,000 27,000 28,000 63
2012/02/07 26,800 27,200 26,800 27,200 17
2012/02/06 26,700 26,800 26,480 26,800 25
2012/02/03 26,300 26,700 26,280 26,700 22
2012/02/02 26,800 26,800 26,000 26,630 33
2012/02/01 26,120 26,550 26,120 26,550 42
2012/01/31 27,000 27,000 25,820 26,820 36
2012/01/30 26,580 27,090 26,570 27,090 12
2012/01/27 26,810 27,150 26,800 27,080 38
2012/01/26 26,730 27,150 26,730 27,150 29
2012/01/25 27,080 27,110 26,680 27,110 26
2012/01/24 26,580 27,000 26,570 26,580 49
2012/01/23 27,700 27,700 25,900 26,580 180
2012/01/20 27,870 28,750 27,700 27,700 59
2012/01/19 26,810 27,980 26,810 27,500 50
2012/01/18 27,220 27,700 26,400 27,650 77
2012/01/17 28,100 28,780 26,910 27,100 121
2012/01/16 29,370 29,370 28,000 28,010 89
2012/01/13 29,350 30,000 28,600 29,470 206
2012/01/12 33,150 33,150 30,100 30,750 350
2012/01/11 35,000 41,750 32,050 33,200 2,134
2012/01/10 34,750 34,750 34,750 34,750 53
2012/01/06 26,700 29,750 26,700 29,750 141
2012/01/05 25,010 25,010 24,700 24,750 17
2012/01/04 25,500 26,000 25,210 25,500 13

このページの先頭へ