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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,089 | 1,090 | 1,089 | 1,090 | 49,000 |
| 2025/06/12 | 1,090 | 1,091 | 1,090 | 1,090 | 4,200 |
| 2025/06/11 | 1,091 | 1,091 | 1,090 | 1,091 | 4,500 |
| 2025/06/10 | 1,091 | 1,092 | 1,090 | 1,090 | 2,500 |
| 2025/06/09 | 1,090 | 1,092 | 1,090 | 1,092 | 4,800 |
| 2025/06/06 | 1,090 | 1,091 | 1,090 | 1,090 | 6,800 |
| 2025/06/05 | 1,090 | 1,092 | 1,090 | 1,091 | 23,800 |
| 2025/06/04 | 1,090 | 1,091 | 1,090 | 1,091 | 12,100 |
| 2025/06/03 | 1,091 | 1,091 | 1,090 | 1,090 | 25,400 |
| 2025/06/02 | 1,090 | 1,092 | 1,090 | 1,091 | 8,500 |
| 2025/05/30 | 1,090 | 1,092 | 1,090 | 1,092 | 4,500 |
| 2025/05/29 | 1,090 | 1,091 | 1,090 | 1,090 | 10,800 |
| 2025/05/28 | 1,090 | 1,090 | 1,090 | 1,090 | 6,100 |
| 2025/05/27 | 1,091 | 1,091 | 1,090 | 1,090 | 13,100 |
| 2025/05/26 | 1,090 | 1,091 | 1,090 | 1,091 | 16,300 |
| 2025/05/23 | 1,091 | 1,092 | 1,090 | 1,090 | 15,900 |
| 2025/05/22 | 1,091 | 1,092 | 1,090 | 1,090 | 24,700 |
| 2025/05/21 | 1,090 | 1,091 | 1,090 | 1,090 | 4,500 |
| 2025/05/20 | 1,091 | 1,091 | 1,091 | 1,091 | 1,900 |
| 2025/05/19 | 1,091 | 1,092 | 1,090 | 1,091 | 19,000 |
| 2025/05/16 | 1,092 | 1,092 | 1,090 | 1,091 | 51,200 |
| 2025/05/15 | 1,092 | 1,092 | 1,091 | 1,091 | 9,600 |
| 2025/05/14 | 1,092 | 1,092 | 1,091 | 1,091 | 6,200 |
| 2025/05/13 | 1,091 | 1,092 | 1,091 | 1,092 | 24,200 |
| 2025/05/12 | 1,091 | 1,092 | 1,091 | 1,091 | 22,200 |
| 2025/05/09 | 1,092 | 1,093 | 1,091 | 1,091 | 25,800 |
| 2025/05/08 | 1,090 | 1,093 | 1,090 | 1,090 | 48,400 |
| 2025/05/07 | 1,090 | 1,092 | 1,090 | 1,090 | 9,800 |
| 2025/05/02 | 1,091 | 1,092 | 1,090 | 1,090 | 34,600 |
| 2025/05/01 | 1,090 | 1,092 | 1,090 | 1,090 | 44,300 |
| 2025/04/30 | 1,092 | 1,092 | 1,090 | 1,090 | 125,200 |
| 2025/04/28 | 1,091 | 1,092 | 1,091 | 1,091 | 13,200 |
| 2025/04/25 | 1,091 | 1,093 | 1,091 | 1,091 | 22,800 |
| 2025/04/24 | 1,092 | 1,093 | 1,092 | 1,092 | 16,700 |
| 2025/04/23 | 1,092 | 1,092 | 1,091 | 1,091 | 43,300 |
| 2025/04/22 | 1,091 | 1,092 | 1,091 | 1,091 | 21,500 |
| 2025/04/21 | 1,092 | 1,092 | 1,091 | 1,091 | 25,800 |
| 2025/04/18 | 1,092 | 1,092 | 1,091 | 1,091 | 20,300 |
| 2025/04/17 | 1,092 | 1,092 | 1,091 | 1,091 | 10,600 |
| 2025/04/16 | 1,092 | 1,092 | 1,091 | 1,091 | 7,000 |
| 2025/04/15 | 1,092 | 1,092 | 1,091 | 1,091 | 23,600 |
| 2025/04/14 | 1,093 | 1,093 | 1,092 | 1,092 | 64,700 |
| 2025/04/11 | 1,092 | 1,093 | 1,092 | 1,092 | 70,000 |
| 2025/04/10 | 1,093 | 1,093 | 1,092 | 1,093 | 633,100 |
| 2025/04/09 | 1,093 | 1,093 | 1,092 | 1,092 | 337,300 |
| 2025/04/08 | 1,083 | 1,093 | 1,080 | 1,085 | 227,700 |
| 2025/04/07 | 1,090 | 1,090 | 1,077 | 1,077 | 425,700 |
| 2025/04/04 | 1,092 | 1,093 | 1,089 | 1,090 | 142,100 |
| 2025/04/03 | 1,099 | 1,100 | 1,099 | 1,099 | 54,300 |
| 2025/04/02 | 1,099 | 1,100 | 1,099 | 1,099 | 39,300 |
| 2025/04/01 | 1,099 | 1,100 | 1,099 | 1,099 | 112,800 |
| 2025/03/31 | 1,099 | 1,100 | 1,099 | 1,099 | 42,300 |
| 2025/03/28 | 1,099 | 1,100 | 1,098 | 1,098 | 96,200 |
| 2025/03/27 | 1,098 | 1,099 | 1,097 | 1,098 | 280,500 |
| 2025/03/26 | 1,097 | 1,098 | 1,097 | 1,098 | 44,000 |
| 2025/03/25 | 1,097 | 1,098 | 1,097 | 1,097 | 8,100 |
| 2025/03/24 | 1,098 | 1,098 | 1,097 | 1,097 | 64,300 |
| 2025/03/21 | 1,097 | 1,098 | 1,097 | 1,097 | 67,500 |
| 2025/03/19 | 1,097 | 1,097 | 1,096 | 1,096 | 4,900 |
| 2025/03/18 | 1,096 | 1,097 | 1,095 | 1,097 | 65,300 |
| 2025/03/17 | 1,095 | 1,096 | 1,095 | 1,095 | 20,500 |
| 2025/03/14 | 1,095 | 1,096 | 1,095 | 1,095 | 15,000 |
| 2025/03/13 | 1,097 | 1,097 | 1,095 | 1,095 | 22,400 |
| 2025/03/12 | 1,095 | 1,097 | 1,095 | 1,097 | 55,600 |
| 2025/03/11 | 1,095 | 1,096 | 1,095 | 1,095 | 26,800 |
| 2025/03/10 | 1,096 | 1,097 | 1,095 | 1,095 | 143,400 |
| 2025/03/07 | 1,095 | 1,096 | 1,093 | 1,096 | 486,600 |
| 2025/03/06 | 1,094 | 1,097 | 1,093 | 1,095 | 154,800 |
| 2025/03/05 | 1,093 | 1,094 | 1,093 | 1,094 | 89,000 |
| 2025/03/04 | 1,093 | 1,094 | 1,093 | 1,094 | 77,100 |
| 2025/03/03 | 1,093 | 1,094 | 1,093 | 1,094 | 43,700 |
| 2025/02/28 | 1,093 | 1,094 | 1,093 | 1,094 | 152,200 |
| 2025/02/27 | 1,092 | 1,093 | 1,092 | 1,092 | 68,500 |
| 2025/02/26 | 1,092 | 1,093 | 1,092 | 1,092 | 105,200 |
| 2025/02/25 | 1,092 | 1,093 | 1,092 | 1,092 | 62,900 |
| 2025/02/21 | 1,092 | 1,092 | 1,092 | 1,092 | 70,400 |
| 2025/02/20 | 1,092 | 1,093 | 1,092 | 1,092 | 111,000 |
| 2025/02/19 | 1,092 | 1,093 | 1,092 | 1,092 | 78,800 |
| 2025/02/18 | 1,093 | 1,094 | 1,092 | 1,092 | 181,600 |
| 2025/02/17 | 1,094 | 1,094 | 1,093 | 1,093 | 179,100 |
| 2025/02/14 | 1,093 | 1,094 | 1,093 | 1,093 | 201,500 |
| 2025/02/13 | 1,093 | 1,094 | 1,093 | 1,093 | 308,100 |
| 2025/02/12 | 1,093 | 1,094 | 1,093 | 1,093 | 267,800 |
| 2025/02/10 | 1,094 | 1,095 | 1,093 | 1,093 | 533,300 |
| 2025/02/07 | 1,096 | 1,098 | 1,094 | 1,095 | 1,305,600 |
| 2025/02/06 | 1,019 | 1,019 | 1,019 | 1,019 | 9,200 |
| 2025/02/05 | 869 | 869 | 869 | 869 | 13,000 |
| 2025/02/04 | 700 | 720 | 685 | 719 | 79,100 |
| 2025/02/03 | 696 | 699 | 673 | 685 | 38,200 |
| 2025/01/31 | 700 | 702 | 696 | 702 | 13,600 |
| 2025/01/30 | 700 | 705 | 686 | 705 | 29,800 |
| 2025/01/29 | 681 | 700 | 679 | 699 | 37,100 |
| 2025/01/28 | 667 | 683 | 667 | 681 | 10,700 |
| 2025/01/27 | 667 | 675 | 662 | 667 | 6,300 |
| 2025/01/24 | 641 | 666 | 641 | 666 | 10,500 |
| 2025/01/23 | 645 | 655 | 641 | 644 | 8,800 |
| 2025/01/22 | 647 | 652 | 645 | 645 | 8,300 |
| 2025/01/21 | 662 | 662 | 645 | 648 | 5,400 |
| 2025/01/20 | 659 | 667 | 653 | 654 | 9,800 |
| 2025/01/17 | 631 | 658 | 631 | 651 | 8,700 |
| 2025/01/16 | 650 | 659 | 638 | 638 | 13,300 |
| 2025/01/15 | 676 | 676 | 650 | 650 | 29,200 |
| 2025/01/14 | 675 | 714 | 669 | 681 | 69,000 |
| 2025/01/10 | 638 | 669 | 638 | 657 | 27,200 |
| 2025/01/09 | 645 | 653 | 642 | 648 | 12,300 |
| 2025/01/08 | 630 | 643 | 626 | 638 | 20,500 |
| 2025/01/07 | 638 | 638 | 598 | 624 | 60,500 |
| 2025/01/06 | 655 | 656 | 631 | 635 | 21,300 |
| 2024/12/30 | 625 | 650 | 625 | 650 | 27,400 |
| 2024/12/27 | 616 | 640 | 616 | 635 | 31,700 |
| 2024/12/26 | 600 | 620 | 600 | 607 | 42,500 |
| 2024/12/25 | 620 | 622 | 599 | 604 | 78,100 |
| 2024/12/24 | 627 | 630 | 611 | 618 | 47,100 |
| 2024/12/23 | 638 | 640 | 625 | 630 | 26,300 |
| 2024/12/20 | 652 | 652 | 638 | 638 | 21,400 |
| 2024/12/19 | 651 | 664 | 651 | 656 | 20,200 |
| 2024/12/18 | 663 | 664 | 658 | 663 | 7,000 |
| 2024/12/17 | 669 | 672 | 662 | 664 | 7,900 |
| 2024/12/16 | 664 | 677 | 662 | 672 | 14,300 |
| 2024/12/13 | 672 | 672 | 660 | 671 | 7,100 |
| 2024/12/12 | 679 | 679 | 666 | 672 | 19,100 |
| 2024/12/11 | 688 | 688 | 671 | 671 | 25,900 |
| 2024/12/10 | 638 | 700 | 638 | 689 | 56,600 |
| 2024/12/09 | 629 | 640 | 629 | 640 | 21,000 |
| 2024/12/06 | 625 | 637 | 625 | 627 | 4,800 |
| 2024/12/05 | 639 | 639 | 621 | 629 | 33,400 |
| 2024/12/04 | 656 | 657 | 635 | 635 | 34,900 |
| 2024/12/03 | 660 | 663 | 654 | 656 | 24,500 |
| 2024/12/02 | 670 | 678 | 660 | 661 | 22,500 |
| 2024/11/29 | 670 | 674 | 661 | 669 | 20,500 |
| 2024/11/28 | 683 | 691 | 670 | 670 | 20,600 |
| 2024/11/27 | 700 | 700 | 672 | 679 | 15,700 |
| 2024/11/26 | 702 | 702 | 691 | 700 | 17,300 |
| 2024/11/25 | 704 | 705 | 700 | 704 | 17,100 |
| 2024/11/22 | 701 | 709 | 693 | 701 | 14,600 |
| 2024/11/21 | 699 | 708 | 690 | 702 | 15,800 |
| 2024/11/20 | 696 | 699 | 692 | 699 | 5,300 |
| 2024/11/19 | 690 | 695 | 681 | 695 | 10,700 |
| 2024/11/18 | 700 | 710 | 670 | 675 | 41,300 |
| 2024/11/15 | 703 | 721 | 702 | 712 | 7,200 |
| 2024/11/14 | 719 | 721 | 711 | 711 | 14,000 |
| 2024/11/13 | 716 | 728 | 716 | 716 | 5,400 |
| 2024/11/12 | 718 | 729 | 710 | 718 | 11,900 |
| 2024/11/11 | 721 | 721 | 703 | 718 | 8,800 |
| 2024/11/08 | 718 | 733 | 687 | 724 | 59,700 |
| 2024/11/07 | 740 | 771 | 740 | 763 | 34,700 |
| 2024/11/06 | 723 | 741 | 723 | 734 | 15,800 |
| 2024/11/05 | 731 | 731 | 721 | 723 | 7,300 |
| 2024/11/01 | 708 | 730 | 708 | 722 | 15,700 |
| 2024/10/31 | 728 | 732 | 720 | 723 | 17,700 |
| 2024/10/30 | 735 | 735 | 720 | 731 | 7,500 |
| 2024/10/29 | 706 | 732 | 706 | 730 | 10,700 |
| 2024/10/28 | 700 | 716 | 698 | 710 | 11,800 |
| 2024/10/25 | 722 | 722 | 700 | 704 | 19,200 |
| 2024/10/24 | 710 | 720 | 703 | 711 | 23,600 |
| 2024/10/23 | 722 | 728 | 716 | 723 | 13,000 |
| 2024/10/22 | 731 | 737 | 717 | 726 | 29,800 |
| 2024/10/21 | 742 | 748 | 731 | 731 | 11,800 |
| 2024/10/18 | 766 | 790 | 734 | 742 | 136,500 |
| 2024/10/17 | 734 | 737 | 725 | 725 | 6,700 |
| 2024/10/16 | 719 | 745 | 719 | 740 | 9,100 |
| 2024/10/15 | 717 | 728 | 713 | 728 | 9,600 |
| 2024/10/11 | 730 | 731 | 710 | 717 | 22,100 |
| 2024/10/10 | 735 | 737 | 727 | 730 | 15,000 |
| 2024/10/09 | 736 | 738 | 727 | 735 | 7,000 |
| 2024/10/08 | 738 | 746 | 717 | 736 | 42,700 |
| 2024/10/07 | 756 | 756 | 739 | 740 | 16,300 |
| 2024/10/04 | 751 | 757 | 744 | 749 | 12,000 |
| 2024/10/03 | 764 | 772 | 757 | 757 | 4,500 |
| 2024/10/02 | 758 | 772 | 754 | 760 | 9,900 |
| 2024/10/01 | 747 | 774 | 747 | 769 | 9,900 |
| 2024/09/30 | 766 | 779 | 747 | 752 | 38,300 |
| 2024/09/27 | 781 | 798 | 777 | 790 | 19,700 |
| 2024/09/26 | 760 | 777 | 754 | 777 | 17,100 |
| 2024/09/25 | 752 | 770 | 752 | 759 | 9,100 |
| 2024/09/24 | 768 | 771 | 754 | 761 | 17,600 |
| 2024/09/20 | 772 | 779 | 760 | 762 | 20,900 |
| 2024/09/19 | 736 | 768 | 736 | 768 | 19,200 |
| 2024/09/18 | 739 | 746 | 730 | 737 | 12,900 |
| 2024/09/17 | 750 | 753 | 724 | 735 | 28,300 |
| 2024/09/13 | 752 | 762 | 743 | 751 | 10,900 |
| 2024/09/12 | 742 | 760 | 741 | 755 | 15,300 |
| 2024/09/11 | 753 | 761 | 700 | 727 | 68,300 |
| 2024/09/10 | 778 | 778 | 757 | 758 | 18,300 |
| 2024/09/09 | 751 | 770 | 741 | 769 | 31,000 |
| 2024/09/06 | 790 | 796 | 767 | 781 | 37,400 |
| 2024/09/05 | 791 | 814 | 790 | 793 | 31,100 |
| 2024/09/04 | 801 | 830 | 792 | 802 | 59,100 |
| 2024/09/03 | 839 | 844 | 823 | 823 | 45,000 |
| 2024/09/02 | 889 | 889 | 837 | 840 | 91,400 |
| 2024/08/30 | 860 | 880 | 842 | 880 | 75,200 |
| 2024/08/29 | 877 | 890 | 858 | 860 | 105,700 |
| 2024/08/28 | 868 | 875 | 841 | 856 | 71,500 |
| 2024/08/27 | 875 | 893 | 851 | 860 | 99,100 |
| 2024/08/26 | 799 | 858 | 792 | 857 | 77,000 |
| 2024/08/23 | 803 | 803 | 784 | 799 | 26,900 |
| 2024/08/22 | 786 | 803 | 786 | 798 | 21,300 |
| 2024/08/21 | 815 | 815 | 786 | 787 | 23,300 |
| 2024/08/20 | 789 | 804 | 788 | 801 | 27,700 |
| 2024/08/19 | 781 | 794 | 772 | 776 | 41,500 |