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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 780 | 799 | 780 | 791 | 29,400 |
| 2024/08/15 | 777 | 782 | 760 | 775 | 43,600 |
| 2024/08/14 | 803 | 809 | 765 | 779 | 55,000 |
| 2024/08/13 | 775 | 816 | 760 | 791 | 68,600 |
| 2024/08/09 | 789 | 792 | 730 | 765 | 120,500 |
| 2024/08/08 | 746 | 805 | 735 | 774 | 119,100 |
| 2024/08/07 | 681 | 763 | 681 | 746 | 111,800 |
| 2024/08/06 | 640 | 691 | 640 | 691 | 95,900 |
| 2024/08/05 | 684 | 710 | 610 | 610 | 348,000 |
| 2024/08/02 | 790 | 793 | 754 | 754 | 180,800 |
| 2024/08/01 | 856 | 860 | 805 | 835 | 268,400 |
| 2024/07/31 | 859 | 872 | 839 | 871 | 73,400 |
| 2024/07/30 | 885 | 899 | 857 | 870 | 107,900 |
| 2024/07/29 | 887 | 904 | 874 | 891 | 38,200 |
| 2024/07/26 | 880 | 899 | 872 | 872 | 55,400 |
| 2024/07/25 | 886 | 910 | 866 | 874 | 83,500 |
| 2024/07/24 | 910 | 936 | 898 | 901 | 67,600 |
| 2024/07/23 | 885 | 930 | 882 | 923 | 112,600 |
| 2024/07/22 | 961 | 961 | 867 | 875 | 300,400 |
| 2024/07/19 | 1,000 | 1,025 | 968 | 976 | 172,200 |
| 2024/07/18 | 989 | 1,020 | 967 | 997 | 113,900 |
| 2024/07/17 | 981 | 1,007 | 962 | 995 | 119,500 |
| 2024/07/16 | 954 | 990 | 927 | 978 | 104,000 |
| 2024/07/12 | 970 | 979 | 935 | 954 | 179,200 |
| 2024/07/11 | 999 | 1,012 | 910 | 980 | 858,900 |
| 2024/07/10 | 931 | 934 | 905 | 924 | 41,500 |
| 2024/07/09 | 914 | 948 | 914 | 930 | 29,000 |
| 2024/07/08 | 918 | 930 | 910 | 912 | 24,500 |
| 2024/07/05 | 921 | 931 | 915 | 922 | 23,500 |
| 2024/07/04 | 930 | 949 | 925 | 927 | 32,800 |
| 2024/07/03 | 920 | 931 | 917 | 931 | 31,900 |
| 2024/07/02 | 929 | 935 | 913 | 920 | 34,800 |
| 2024/07/01 | 991 | 991 | 928 | 929 | 65,600 |
| 2024/06/28 | 999 | 1,014 | 960 | 976 | 99,700 |
| 2024/06/27 | 966 | 1,000 | 954 | 1,000 | 50,100 |
| 2024/06/26 | 976 | 981 | 953 | 968 | 30,900 |
| 2024/06/25 | 963 | 992 | 963 | 981 | 20,800 |
| 2024/06/24 | 963 | 970 | 952 | 965 | 16,400 |
| 2024/06/21 | 963 | 986 | 958 | 968 | 42,100 |
| 2024/06/20 | 957 | 968 | 947 | 963 | 25,500 |
| 2024/06/19 | 937 | 990 | 937 | 968 | 77,300 |
| 2024/06/18 | 953 | 963 | 937 | 937 | 17,800 |
| 2024/06/17 | 973 | 1,008 | 952 | 952 | 74,900 |
| 2024/06/14 | 937 | 974 | 937 | 973 | 35,000 |
| 2024/06/13 | 961 | 967 | 934 | 942 | 67,100 |
| 2024/06/12 | 930 | 956 | 930 | 956 | 42,600 |
| 2024/06/11 | 933 | 941 | 924 | 930 | 25,800 |
| 2024/06/10 | 904 | 925 | 904 | 925 | 29,700 |
| 2024/06/07 | 893 | 909 | 893 | 896 | 15,400 |
| 2024/06/06 | 909 | 919 | 891 | 899 | 44,000 |
| 2024/06/05 | 900 | 909 | 885 | 900 | 50,900 |
| 2024/06/04 | 901 | 912 | 899 | 901 | 21,800 |
| 2024/06/03 | 924 | 925 | 897 | 906 | 34,400 |
| 2024/05/31 | 905 | 926 | 900 | 912 | 33,500 |
| 2024/05/30 | 906 | 908 | 893 | 899 | 58,400 |
| 2024/05/29 | 910 | 917 | 896 | 916 | 66,400 |
| 2024/05/28 | 911 | 934 | 910 | 910 | 58,700 |
| 2024/05/27 | 901 | 925 | 901 | 909 | 48,200 |
| 2024/05/24 | 898 | 920 | 898 | 909 | 54,100 |
| 2024/05/23 | 966 | 989 | 905 | 905 | 133,600 |
| 2024/05/22 | 942 | 950 | 921 | 921 | 64,700 |
| 2024/05/21 | 952 | 973 | 911 | 927 | 195,600 |
| 2024/05/20 | 951 | 976 | 940 | 956 | 44,400 |
| 2024/05/17 | 961 | 977 | 951 | 951 | 63,800 |
| 2024/05/16 | 1,000 | 1,000 | 951 | 961 | 158,700 |
| 2024/05/15 | 1,041 | 1,044 | 995 | 1,006 | 108,400 |
| 2024/05/14 | 1,007 | 1,080 | 1,003 | 1,056 | 240,500 |
| 2024/05/13 | 1,029 | 1,040 | 943 | 992 | 310,100 |
| 2024/05/10 | 1,094 | 1,099 | 1,058 | 1,073 | 158,900 |
| 2024/05/09 | 1,073 | 1,119 | 1,060 | 1,102 | 134,800 |
| 2024/05/08 | 1,049 | 1,094 | 1,023 | 1,073 | 229,600 |
| 2024/05/07 | 1,097 | 1,106 | 1,005 | 1,032 | 391,200 |
| 2024/05/02 | 1,150 | 1,150 | 1,071 | 1,098 | 1,089,700 |
| 2024/05/01 | 1,062 | 1,188 | 1,058 | 1,161 | 1,243,000 |
| 2024/04/30 | 1,080 | 1,126 | 1,063 | 1,075 | 88,300 |
| 2024/04/26 | 1,045 | 1,106 | 1,042 | 1,073 | 109,600 |
| 2024/04/25 | 1,045 | 1,057 | 1,027 | 1,046 | 95,500 |
| 2024/04/24 | 1,036 | 1,082 | 1,011 | 1,053 | 245,400 |
| 2024/04/23 | 1,050 | 1,050 | 981 | 1,021 | 212,000 |
| 2024/04/22 | 1,058 | 1,071 | 1,020 | 1,036 | 101,100 |
| 2024/04/19 | 1,100 | 1,110 | 971 | 1,035 | 350,800 |
| 2024/04/18 | 1,096 | 1,129 | 1,092 | 1,117 | 42,900 |
| 2024/04/17 | 1,115 | 1,133 | 1,090 | 1,113 | 97,600 |
| 2024/04/16 | 1,136 | 1,146 | 1,076 | 1,098 | 210,500 |
| 2024/04/15 | 1,140 | 1,172 | 1,127 | 1,147 | 90,700 |
| 2024/04/12 | 1,193 | 1,204 | 1,147 | 1,155 | 125,000 |
| 2024/04/11 | 1,206 | 1,226 | 1,188 | 1,193 | 103,100 |
| 2024/04/10 | 1,259 | 1,269 | 1,210 | 1,211 | 75,600 |
| 2024/04/09 | 1,226 | 1,266 | 1,226 | 1,252 | 52,200 |
| 2024/04/08 | 1,246 | 1,284 | 1,220 | 1,228 | 86,500 |
| 2024/04/05 | 1,257 | 1,289 | 1,215 | 1,234 | 212,900 |
| 2024/04/04 | 1,391 | 1,391 | 1,293 | 1,293 | 185,700 |
| 2024/04/03 | 1,354 | 1,421 | 1,351 | 1,369 | 115,500 |
| 2024/04/02 | 1,446 | 1,446 | 1,370 | 1,380 | 207,900 |
| 2024/04/01 | 1,563 | 1,565 | 1,426 | 1,468 | 367,300 |
| 2024/03/29 | 1,611 | 1,622 | 1,467 | 1,600 | 448,700 |
| 2024/03/28 | 1,558 | 1,634 | 1,558 | 1,598 | 150,200 |
| 2024/03/27 | 1,546 | 1,600 | 1,538 | 1,547 | 129,400 |
| 2024/03/26 | 1,520 | 1,544 | 1,476 | 1,525 | 75,600 |
| 2024/03/25 | 1,485 | 1,548 | 1,470 | 1,516 | 78,100 |
| 2024/03/22 | 1,490 | 1,533 | 1,467 | 1,503 | 97,800 |
| 2024/03/21 | 1,472 | 1,523 | 1,446 | 1,480 | 157,900 |
| 2024/03/19 | 1,423 | 1,505 | 1,423 | 1,501 | 118,100 |
| 2024/03/18 | 1,385 | 1,454 | 1,376 | 1,427 | 138,500 |
| 2024/03/15 | 1,424 | 1,450 | 1,360 | 1,367 | 291,600 |
| 2024/03/14 | 1,462 | 1,488 | 1,418 | 1,473 | 139,100 |
| 2024/03/13 | 1,526 | 1,534 | 1,432 | 1,437 | 196,400 |
| 2024/03/12 | 1,470 | 1,550 | 1,424 | 1,550 | 275,500 |
| 2024/03/11 | 1,552 | 1,599 | 1,351 | 1,473 | 788,700 |
| 2024/03/08 | 1,664 | 1,745 | 1,590 | 1,644 | 496,500 |
| 2024/03/07 | 1,750 | 1,847 | 1,620 | 1,665 | 700,200 |
| 2024/03/06 | 1,824 | 1,889 | 1,734 | 1,737 | 1,182,600 |
| 2024/03/05 | 1,918 | 2,100 | 1,836 | 1,944 | 4,461,100 |
| 2024/03/04 | 1,582 | 1,997 | 1,539 | 1,918 | 5,382,300 |
| 2024/03/01 | 1,621 | 1,621 | 1,621 | 1,621 | 147,300 |
| 2024/02/29 | 1,320 | 1,321 | 1,275 | 1,321 | 467,000 |
| 2024/02/28 | 1,021 | 1,021 | 1,021 | 1,021 | 16,800 |
| 2024/02/27 | 848 | 871 | 840 | 871 | 52,000 |
| 2024/02/26 | 807 | 856 | 803 | 850 | 73,800 |
| 2024/02/22 | 812 | 813 | 785 | 803 | 21,600 |
| 2024/02/21 | 794 | 797 | 780 | 797 | 17,000 |
| 2024/02/20 | 803 | 811 | 795 | 797 | 18,300 |
| 2024/02/19 | 781 | 810 | 781 | 803 | 35,700 |
| 2024/02/16 | 780 | 784 | 764 | 778 | 25,000 |
| 2024/02/15 | 772 | 775 | 750 | 775 | 39,400 |
| 2024/02/14 | 782 | 782 | 763 | 779 | 47,000 |
| 2024/02/13 | 775 | 793 | 775 | 782 | 40,900 |
| 2024/02/09 | 768 | 815 | 762 | 775 | 147,400 |
| 2024/02/08 | 724 | 748 | 719 | 738 | 33,400 |
| 2024/02/07 | 750 | 752 | 723 | 724 | 39,300 |
| 2024/02/06 | 746 | 759 | 746 | 752 | 15,700 |
| 2024/02/05 | 744 | 753 | 740 | 753 | 20,700 |
| 2024/02/02 | 766 | 774 | 741 | 743 | 58,200 |
| 2024/02/01 | 798 | 798 | 752 | 758 | 165,700 |
| 2024/01/31 | 843 | 859 | 802 | 811 | 355,200 |
| 2024/01/30 | 791 | 891 | 785 | 853 | 1,659,400 |
| 2024/01/29 | 728 | 743 | 719 | 741 | 12,500 |
| 2024/01/26 | 718 | 728 | 717 | 728 | 11,100 |
| 2024/01/25 | 726 | 732 | 720 | 722 | 5,800 |
| 2024/01/24 | 728 | 729 | 725 | 726 | 3,400 |
| 2024/01/23 | 726 | 733 | 726 | 728 | 7,600 |
| 2024/01/22 | 738 | 738 | 734 | 737 | 2,300 |
| 2024/01/19 | 741 | 747 | 734 | 738 | 7,600 |
| 2024/01/18 | 736 | 750 | 734 | 744 | 18,700 |
| 2024/01/17 | 727 | 733 | 725 | 732 | 5,900 |
| 2024/01/16 | 720 | 725 | 715 | 725 | 8,400 |
| 2024/01/15 | 710 | 724 | 710 | 720 | 21,600 |
| 2024/01/12 | 716 | 718 | 706 | 711 | 7,600 |
| 2024/01/11 | 708 | 716 | 704 | 716 | 18,600 |
| 2024/01/10 | 715 | 715 | 709 | 711 | 3,200 |
| 2024/01/09 | 710 | 718 | 705 | 718 | 20,600 |
| 2024/01/05 | 721 | 721 | 707 | 711 | 10,600 |
| 2024/01/04 | 692 | 709 | 691 | 706 | 9,800 |