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
2010/12/30 32,400 33,100 30,700 32,650 110
2010/12/29 33,200 34,800 32,550 33,500 140
2010/12/28 33,900 36,000 33,200 34,600 242
2010/12/27 44,800 45,000 35,900 38,800 761
2010/12/24 39,200 39,200 39,200 39,200 105
2010/12/22 27,900 32,200 27,900 32,200 189
2010/12/21 26,210 27,500 26,210 27,200 43
2010/12/20 25,940 26,900 25,940 26,380 28
2010/12/17 27,010 27,440 27,000 27,440 29
2010/12/16 28,000 28,000 26,990 27,100 69
2010/12/15 28,180 28,500 28,050 28,500 16
2010/12/14 28,700 29,500 27,600 28,680 115
2010/12/13 26,770 28,400 26,770 28,300 61
2010/12/10 25,310 26,400 25,310 26,270 42
2010/12/09 26,100 26,100 25,360 26,000 16
2010/12/08 25,600 26,250 24,000 25,870 142
2010/12/07 26,000 26,000 25,500 25,500 22
2010/12/06 25,500 25,500 24,500 24,500 4
2010/12/03 25,500 25,500 24,750 25,000 19
2010/12/02 25,500 25,500 25,500 25,500 5
2010/12/01 25,500 26,000 25,000 25,700 40
2010/11/30 26,000 26,000 26,000 26,000 8
2010/11/29 26,100 26,100 26,100 26,100 1
2010/11/26 25,960 26,100 25,600 26,100 29
2010/11/25 24,410 25,460 24,410 25,460 14
2010/11/24 24,800 24,800 24,220 24,300 10
2010/11/22 26,400 26,400 25,000 25,500 43
2010/11/19 24,000 26,800 23,890 25,300 64
2010/11/18 22,900 23,000 22,900 23,000 5
2010/11/17 22,610 22,610 22,610 22,610 1
2010/11/16 22,900 23,000 22,700 23,000 11
2010/11/15 24,400 24,400 23,900 23,900 4
2010/11/12 23,890 23,900 23,100 23,400 11
2010/11/11 22,880 24,800 22,880 24,390 32
2010/11/10 21,100 22,380 21,000 22,380 40
2010/11/09 20,900 21,010 20,900 21,010 6
2010/11/08 21,000 21,000 21,000 21,000 4
2010/11/05 20,300 21,500 20,300 21,500 24
2010/11/04 21,000 21,000 20,800 20,800 7
2010/11/02 20,700 21,010 20,700 21,000 37
2010/11/01 22,100 22,200 20,600 20,600 18
2010/10/29 22,600 22,900 22,590 22,800 7
2010/10/28 23,000 23,010 21,550 21,600 20
2010/10/27 23,980 23,980 23,000 23,000 8
2010/10/26 22,000 23,000 22,000 23,000 4
2010/10/25 21,230 22,000 21,230 22,000 4
2010/10/22 21,200 22,000 21,200 21,500 16
2010/10/21 22,020 22,700 22,000 22,200 52
2010/10/20 22,780 23,000 22,600 22,600 6
2010/10/19 23,000 24,000 22,780 22,780 14
2010/10/18 24,410 24,410 22,500 23,500 33
2010/10/15 25,100 25,100 24,500 24,910 31
2010/10/14 25,600 26,100 25,100 25,100 29
2010/10/13 26,000 26,010 26,000 26,000 15
2010/10/12 26,450 26,740 26,000 26,000 7
2010/10/08 26,060 27,000 26,060 26,950 5
2010/10/07 26,540 26,540 26,100 26,150 22
2010/10/06 26,130 27,130 26,130 26,160 12
2010/10/05 26,120 26,300 26,120 26,130 14
2010/10/04 26,400 29,100 25,500 28,000 33
2010/10/01 27,550 28,050 26,500 26,510 34
2010/09/30 27,800 27,810 27,800 27,810 7
2010/09/29 29,200 29,200 28,000 28,000 26
2010/09/28 29,200 29,200 29,200 29,200 2
2010/09/27 29,200 29,500 29,100 29,500 11
2010/09/24 29,410 29,410 29,200 29,200 11
2010/09/22 29,970 29,970 29,400 29,410 14
2010/09/21 29,400 29,400 29,400 29,400 15
2010/09/17 30,000 30,000 29,100 29,210 8
2010/09/16 31,000 31,000 30,000 30,000 3
2010/09/15 31,400 31,500 31,000 31,000 11
2010/09/14 30,000 30,000 30,000 30,000 18
2010/09/13 29,990 30,000 29,300 29,300 6
2010/09/10 28,800 30,000 28,800 30,000 14
2010/09/09 30,000 30,000 30,000 30,000 5
2010/09/08 29,800 29,800 29,300 29,300 2
2010/09/07 31,000 31,100 29,850 29,850 14
2010/09/06 29,670 29,700 29,670 29,700 2
2010/09/03 30,950 30,950 29,150 29,950 7
2010/09/02 29,060 29,060 29,000 29,000 4
2010/09/01 29,110 29,310 29,020 29,020 9
2010/08/31 31,000 31,000 29,160 29,160 8
2010/08/30 30,000 31,000 30,000 31,000 8
2010/08/27 28,470 30,000 28,470 30,000 15
2010/08/26 28,500 28,610 27,700 28,000 24
2010/08/25 31,000 31,000 29,000 29,000 52
2010/08/24 31,100 31,800 31,100 31,100 18
2010/08/23 31,500 31,500 31,100 31,100 9
2010/08/20 31,500 32,900 31,500 32,900 6
2010/08/19 32,850 33,000 30,900 32,100 53
2010/08/18 32,700 35,700 32,700 32,850 20
2010/08/17 34,800 34,800 32,950 32,950 9
2010/08/16 35,000 35,000 34,800 34,800 4
2010/08/13 35,550 35,600 34,800 34,800 28
2010/08/12 36,600 36,950 36,600 36,950 3
2010/08/11 37,400 37,400 37,400 37,400 3
2010/08/10 37,000 37,450 37,000 37,450 8
2010/08/09 35,200 37,350 35,100 37,000 21
2010/08/06 36,950 36,950 36,950 36,950 5
2010/08/05 35,450 36,900 35,450 36,900 10
2010/08/04 35,550 35,550 35,500 35,500 5
2010/08/03 36,500 36,500 35,650 36,000 7
2010/08/02 38,500 38,500 36,500 36,500 23
2010/07/30 36,250 39,400 35,800 38,700 21
2010/07/29 36,300 36,900 36,300 36,900 2
2010/07/28 36,000 36,950 36,000 36,950 5
2010/07/27 36,300 37,200 36,300 37,200 10
2010/07/26 35,000 35,600 35,000 35,600 9
2010/07/23 35,100 35,200 34,850 34,950 30
2010/07/22 35,000 35,800 35,000 35,100 35
2010/07/21 36,900 37,000 35,850 35,850 37
2010/07/20 38,800 39,000 36,900 36,900 15
2010/07/16 39,000 39,100 38,750 39,000 7
2010/07/15 39,400 39,750 38,900 39,500 33
2010/07/14 39,150 39,450 38,800 39,400 72
2010/07/13 40,600 40,600 39,550 40,250 15
2010/07/12 39,800 40,700 39,650 40,000 73
2010/07/09 43,900 44,000 40,000 41,200 144
2010/07/08 50,400 50,400 44,000 46,000 520
2010/07/07 38,400 42,000 38,400 42,000 45
2010/07/06 37,200 37,900 37,200 37,800 7
2010/07/05 38,600 38,600 38,600 38,600 2
2010/07/02 36,800 37,950 36,500 37,950 24
2010/07/01 37,600 37,600 36,800 36,800 10
2010/06/30 37,000 37,600 36,000 37,600 13
2010/06/29 37,900 38,000 37,000 37,000 18
2010/06/28 37,750 38,600 37,750 37,950 18
2010/06/25 37,300 38,700 37,300 37,700 40
2010/06/24 37,300 37,300 37,300 37,300 2
2010/06/23 37,600 37,600 37,200 37,200 3
2010/06/22 36,900 37,600 36,900 37,600 14
2010/06/21 37,050 38,500 37,050 38,300 16
2010/06/18 37,100 39,150 37,100 39,150 34
2010/06/17 38,500 38,500 37,100 37,100 13
2010/06/16 38,700 39,300 38,500 38,500 5
2010/06/15 38,300 40,600 38,250 38,700 33
2010/06/14 38,300 38,300 37,600 37,600 5
2010/06/11 37,600 37,600 37,600 37,600 5
2010/06/10 38,000 38,000 37,600 37,600 4
2010/06/09 38,250 38,700 38,000 38,000 13
2010/06/08 39,500 39,500 38,950 38,950 12
2010/06/07 38,000 38,000 35,100 37,400 79
2010/06/04 38,700 38,700 37,500 37,500 20
2010/06/03 39,350 39,850 38,650 39,000 28
2010/06/02 39,750 41,600 39,750 40,000 10
2010/06/01 42,700 43,000 41,000 42,400 29
2010/05/31 37,000 41,800 37,000 40,800 35
2010/05/28 38,200 38,200 36,600 37,000 9
2010/05/27 36,050 37,550 36,050 37,500 13
2010/05/26 36,300 36,300 36,000 36,050 16
2010/05/25 36,250 38,000 36,250 36,300 26
2010/05/24 37,000 37,600 36,200 36,250 30
2010/05/21 37,500 37,600 37,150 37,150 35
2010/05/20 38,200 38,600 38,000 38,600 55
2010/05/19 40,400 40,400 38,150 39,150 34
2010/05/18 40,500 40,500 39,000 39,000 28
2010/05/17 43,000 43,050 40,400 40,450 36
2010/05/14 45,100 45,150 43,100 43,100 36
2010/05/13 44,350 46,400 44,350 45,300 15
2010/05/12 48,500 48,500 45,000 45,050 48
2010/05/11 52,000 52,500 48,600 48,600 40
2010/05/10 48,300 51,000 47,500 51,000 35
2010/05/07 48,000 49,900 47,300 49,000 107
2010/05/06 51,000 52,600 49,900 51,400 114
2010/04/30 52,000 54,600 52,000 54,600 94
2010/04/28 52,000 53,500 51,200 51,600 74
2010/04/27 53,600 55,000 50,800 55,000 86
2010/04/26 50,800 54,800 50,800 54,600 108
2010/04/23 56,100 56,100 50,600 51,800 186
2010/04/22 59,100 59,800 52,100 54,000 573
2010/04/21 43,100 50,100 43,100 50,100 184
2010/04/20 42,500 43,500 42,500 43,100 31
2010/04/19 42,050 42,050 41,500 41,750 31
2010/04/16 42,400 43,450 40,200 43,450 93
2010/04/15 40,050 42,000 40,050 41,800 95
2010/04/14 40,700 40,700 39,600 40,000 15
2010/04/13 40,000 41,950 39,500 41,850 52
2010/04/12 38,500 41,600 38,500 39,800 70
2010/04/09 37,700 38,000 37,700 37,800 9
2010/04/08 37,500 38,000 37,500 38,000 9
2010/04/07 38,500 38,500 38,000 38,000 8
2010/04/06 0 0 0 38,550 0
2010/04/05 38,000 39,500 38,000 38,550 19
2010/04/02 38,200 38,200 37,200 37,300 24
2010/04/01 37,800 38,000 37,800 38,000 19
2010/03/31 38,000 38,850 37,300 37,800 41
2010/03/30 37,700 38,000 37,500 38,000 8
2010/03/29 37,500 38,400 37,500 38,400 13
2010/03/26 39,500 39,500 38,000 39,500 35
2010/03/25 38,050 39,000 38,050 39,000 22
2010/03/24 42,100 42,200 38,000 39,000 74
2010/03/23 36,800 40,800 36,200 40,800 80
2010/03/19 36,400 38,000 36,400 36,800 11
2010/03/18 38,000 38,650 36,550 36,700 23
2010/03/17 36,300 37,900 36,300 37,800 14
2010/03/16 35,550 37,600 35,300 35,600 47
2010/03/15 35,700 35,700 35,550 35,550 17
2010/03/12 36,400 36,400 35,450 36,100 8
2010/03/11 35,450 36,350 35,400 35,400 34
2010/03/10 35,600 36,800 35,400 35,400 37
2010/03/09 35,850 36,550 35,850 36,550 10
2010/03/08 36,200 37,250 35,800 37,250 31
2010/03/05 36,350 36,350 36,200 36,200 9
2010/03/04 36,950 36,950 36,250 36,300 19
2010/03/03 36,550 36,550 36,200 36,250 17
2010/03/02 38,000 38,000 36,600 36,600 32
2010/03/01 37,800 37,850 37,800 37,850 10
2010/02/26 38,450 38,500 37,100 37,800 25
2010/02/25 37,800 38,100 37,800 38,050 23
2010/02/24 35,400 35,700 33,600 35,700 40
2010/02/23 36,800 36,800 36,000 36,100 14
2010/02/22 37,500 37,550 37,450 37,500 6
2010/02/19 37,700 38,450 37,400 37,450 20
2010/02/18 38,300 38,300 37,800 37,800 9
2010/02/17 38,050 38,600 37,900 38,250 30
2010/02/16 40,100 40,100 38,400 38,450 21
2010/02/15 40,800 40,800 40,000 40,050 10
2010/02/12 39,300 40,800 39,100 40,800 27
2010/02/10 38,600 40,000 38,600 40,000 14
2010/02/09 40,000 40,000 40,000 40,000 1
2010/02/08 40,300 40,300 40,300 40,300 11
2010/02/05 40,500 41,400 38,900 41,400 63
2010/02/04 40,750 40,750 40,750 40,750 2
2010/02/03 41,000 41,000 41,000 41,000 4
2010/02/02 42,300 42,500 41,100 41,100 6
2010/02/01 40,450 42,500 40,450 40,750 8
2010/01/29 40,950 42,000 40,900 41,600 9
2010/01/28 41,950 42,450 41,950 42,450 3
2010/01/27 41,200 41,250 40,800 40,800 26
2010/01/25 41,150 43,400 40,600 43,300 17
2010/01/22 40,750 41,850 40,700 41,850 8
2010/01/21 41,150 41,150 41,150 41,150 1
2010/01/20 41,500 41,600 41,500 41,600 7
2010/01/19 43,000 43,000 42,150 42,150 25
2010/01/18 42,050 42,050 42,050 42,050 1
2010/01/15 43,000 43,000 43,000 43,000 5
2010/01/14 41,050 42,800 41,050 42,800 26
2010/01/13 42,000 42,000 40,900 40,900 7
2010/01/12 41,400 43,000 41,400 43,000 26
2010/01/08 43,000 43,000 42,000 42,000 3
2010/01/07 43,400 44,200 42,000 42,000 12
2010/01/06 43,300 44,100 41,700 44,100 22
2010/01/05 44,000 44,300 44,000 44,000 13
2010/01/04 40,600 44,000 40,600 43,300 17

このページの先頭へ