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
2011/12/30 26,050 26,050 24,600 25,200 10
2011/12/29 25,200 26,100 25,200 26,100 15
2011/12/28 24,510 25,700 24,510 25,700 80
2011/12/27 25,000 25,500 24,110 24,110 16
2011/12/26 25,010 25,500 25,010 25,010 14
2011/12/22 25,000 25,010 25,000 25,000 34
2011/12/21 25,500 25,520 24,500 25,500 34
2011/12/20 26,400 26,500 25,520 25,990 19
2011/12/19 25,600 25,700 25,600 25,600 54
2011/12/16 25,600 26,400 25,600 25,600 55
2011/12/15 25,480 25,490 25,300 25,300 11
2011/12/14 25,500 25,500 25,000 25,000 41
2011/12/13 25,000 25,500 25,000 25,500 17
2011/12/12 23,600 25,460 23,500 25,460 85
2011/12/09 23,870 23,870 22,900 23,600 14
2011/12/08 23,300 23,900 23,300 23,900 14
2011/12/07 23,190 23,200 22,930 22,930 47
2011/12/06 23,010 23,440 22,940 22,940 15
2011/12/05 23,020 23,100 22,990 23,010 14
2011/12/02 22,820 23,500 22,820 23,000 36
2011/12/01 23,500 23,500 22,500 23,000 38
2011/11/30 23,950 24,000 23,210 23,210 48
2011/11/29 23,240 24,000 23,200 23,240 16
2011/11/28 22,370 23,200 22,370 23,200 25
2011/11/25 22,710 23,000 22,700 22,910 5
2011/11/24 22,750 23,000 22,700 23,000 9
2011/11/22 23,310 23,310 22,310 22,310 14
2011/11/21 24,120 24,120 23,110 23,500 21
2011/11/18 24,200 24,210 24,200 24,210 3
2011/11/17 24,650 25,200 24,630 25,200 9
2011/11/16 25,200 25,200 24,680 24,700 7
2011/11/15 25,300 25,300 25,030 25,030 2
2011/11/14 25,640 25,800 25,640 25,800 9
2011/11/11 24,200 25,660 24,200 25,660 11
2011/11/10 24,220 24,260 24,220 24,230 10
2011/11/09 23,700 25,100 23,700 24,700 57
2011/11/08 26,600 26,600 26,200 26,200 9
2011/11/07 27,300 27,300 26,600 26,650 11
2011/11/04 27,680 27,680 26,960 26,960 9
2011/11/02 27,200 27,700 27,200 27,680 9
2011/11/01 27,220 27,220 27,200 27,200 5
2011/10/31 27,500 27,500 27,290 27,440 14
2011/10/28 27,800 27,800 27,310 27,310 5
2011/10/27 27,300 27,800 27,300 27,800 5
2011/10/26 27,750 27,750 27,400 27,400 3
2011/10/25 28,290 28,290 27,420 27,420 6
2011/10/24 27,410 28,410 27,320 28,370 21
2011/10/21 27,370 27,410 27,370 27,410 6
2011/10/20 27,300 28,600 27,300 27,870 46
2011/10/19 27,320 27,820 27,320 27,320 6
2011/10/18 27,850 27,850 27,730 27,750 12
2011/10/17 28,000 28,000 27,900 27,900 3
2011/10/14 29,780 29,780 27,780 28,500 43
2011/10/13 28,800 29,000 27,910 27,910 19
2011/10/12 28,800 28,800 27,500 28,500 16
2011/10/11 27,120 28,900 27,120 28,900 10
2011/10/07 27,200 27,200 27,200 27,200 1
2011/10/06 27,110 27,110 27,110 27,110 3
2011/10/05 27,210 27,210 27,170 27,200 4
2011/10/04 27,200 28,500 27,130 27,130 21
2011/10/03 29,000 29,000 29,000 29,000 14
2011/09/30 26,890 28,900 26,890 28,800 16
2011/09/29 27,110 27,110 26,510 26,510 22
2011/09/28 27,000 27,100 27,000 27,100 3
2011/09/27 26,650 27,800 26,650 27,000 33
2011/09/26 26,150 26,650 26,100 26,650 39
2011/09/22 28,100 28,150 28,100 28,150 2
2011/09/21 28,500 28,500 28,110 28,110 4
2011/09/20 29,400 30,000 28,500 28,500 48
2011/09/16 29,400 29,400 28,900 29,280 9
2011/09/15 28,500 29,280 27,610 29,280 13
2011/09/14 29,280 29,490 28,050 28,990 16
2011/09/13 27,600 29,280 27,600 29,280 15
2011/09/12 28,400 28,400 27,790 28,000 39
2011/09/09 28,400 28,400 28,400 28,400 5
2011/09/08 28,470 28,990 28,450 28,450 16
2011/09/07 28,450 29,280 28,450 28,470 8
2011/09/06 28,530 28,800 28,450 28,450 13
2011/09/05 29,200 29,300 29,200 29,300 10
2011/09/02 29,400 29,400 29,000 29,000 11
2011/09/01 29,100 29,100 28,500 28,550 18
2011/08/31 30,000 30,000 29,010 29,010 6
2011/08/30 29,100 30,000 29,100 30,000 18
2011/08/29 0 0 0 28,900 0
2011/08/26 28,900 28,900 28,900 28,900 4
2011/08/25 28,510 28,510 28,510 28,510 1
2011/08/24 29,800 32,000 28,420 28,500 101
2011/08/23 28,500 28,500 28,400 28,400 4
2011/08/22 28,850 28,850 28,500 28,500 15
2011/08/19 29,900 30,300 28,850 28,850 7
2011/08/18 30,800 30,800 29,990 30,000 12
2011/08/17 29,550 31,000 29,550 31,000 22
2011/08/16 29,280 30,700 29,280 30,600 24
2011/08/15 29,690 29,790 29,300 29,780 7
2011/08/12 28,450 29,300 28,450 29,300 15
2011/08/11 28,030 29,000 28,030 28,350 7
2011/08/10 27,110 30,000 27,110 29,500 17
2011/08/09 26,200 27,500 25,500 26,700 47
2011/08/08 30,400 30,400 28,200 28,200 14
2011/08/05 29,600 29,600 29,300 29,300 46
2011/08/04 30,000 30,200 30,000 30,200 14
2011/08/03 29,500 31,800 29,500 30,600 46
2011/08/02 30,950 30,950 30,500 30,500 11
2011/08/01 30,600 33,500 30,400 31,250 104
2011/07/29 29,110 30,700 29,110 30,600 46
2011/07/28 29,500 29,500 29,010 29,010 19
2011/07/27 30,000 30,000 29,250 29,500 29
2011/07/26 30,050 30,100 30,050 30,050 26
2011/07/25 30,800 30,800 30,000 30,050 15
2011/07/22 30,200 30,250 30,000 30,100 68
2011/07/21 30,600 30,700 30,200 30,200 68
2011/07/20 30,400 30,950 30,400 30,650 26
2011/07/19 31,900 32,300 30,200 30,200 71
2011/07/15 33,050 33,150 32,600 32,600 45
2011/07/14 33,450 33,900 33,400 33,750 41
2011/07/13 32,500 33,950 32,500 32,750 105
2011/07/12 33,000 37,000 32,600 32,650 344
2011/07/11 30,700 33,000 30,600 32,500 128
2011/07/08 30,500 30,900 30,500 30,850 22
2011/07/07 31,000 31,500 30,500 30,550 38
2011/07/06 31,000 31,000 30,500 31,000 25
2011/07/05 31,500 31,500 31,000 31,400 17
2011/07/04 30,200 31,500 30,200 31,500 55
2011/07/01 30,750 30,750 30,000 30,400 34
2011/06/30 30,250 30,300 30,150 30,150 10
2011/06/29 30,950 30,950 30,200 30,200 40
2011/06/28 29,830 30,400 29,830 30,050 12
2011/06/27 30,100 30,500 29,820 29,820 17
2011/06/24 29,750 30,300 29,700 29,870 39
2011/06/23 30,200 30,650 28,500 29,250 219
2011/06/22 30,300 31,300 30,300 30,800 16
2011/06/21 30,150 30,550 30,150 30,550 16
2011/06/20 31,000 31,000 29,900 30,850 61
2011/06/17 31,500 31,500 31,000 31,000 45
2011/06/16 30,300 31,500 30,150 31,500 21
2011/06/15 32,000 32,000 30,100 30,800 55
2011/06/14 30,450 31,800 29,610 31,800 25
2011/06/13 31,250 31,900 29,570 30,550 58
2011/06/10 31,000 33,350 30,600 31,150 63
2011/06/09 32,000 32,000 31,000 31,000 25
2011/06/08 33,000 33,600 32,200 32,250 119
2011/06/07 32,300 33,850 31,500 33,550 317
2011/06/06 29,510 34,450 29,510 34,450 340
2011/06/03 29,300 29,900 29,300 29,430 29
2011/06/02 29,220 30,000 29,160 30,000 27
2011/06/01 30,550 30,550 29,100 29,850 79
2011/05/31 29,010 31,500 29,010 30,950 54
2011/05/30 29,950 29,950 29,000 29,100 13
2011/05/27 29,500 30,500 29,500 30,500 15
2011/05/26 0 0 0 30,000 0
2011/05/25 31,000 31,300 30,000 30,000 31
2011/05/24 29,550 30,400 29,200 30,200 18
2011/05/23 30,200 30,500 30,000 30,500 14
2011/05/20 29,300 31,400 29,300 31,300 8
2011/05/19 29,300 32,000 29,000 29,400 56
2011/05/18 29,300 29,320 29,300 29,310 23
2011/05/17 29,600 29,600 29,300 29,300 18
2011/05/16 30,500 30,500 30,050 30,100 34
2011/05/13 31,450 31,450 30,300 30,500 25
2011/05/12 32,100 32,100 30,000 31,500 203
2011/05/11 33,250 33,250 31,500 32,800 36
2011/05/10 33,150 33,150 32,100 32,850 35
2011/05/09 31,500 32,650 31,500 32,600 18
2011/05/06 30,550 31,950 30,550 31,150 14
2011/05/02 31,300 31,600 30,500 31,200 16
2011/04/28 31,650 33,550 31,000 31,300 70
2011/04/27 32,800 32,800 31,350 31,650 75
2011/04/26 32,950 33,800 32,500 32,500 95
2011/04/25 32,900 33,500 32,900 33,100 55
2011/04/22 33,800 35,000 33,200 34,300 157
2011/04/21 36,250 36,750 33,900 34,500 288
2011/04/20 41,050 41,100 36,050 36,500 1,207
2011/04/19 38,000 40,400 37,600 40,400 815
2011/04/18 31,800 33,400 30,000 33,400 619
2011/04/15 28,300 28,400 28,300 28,400 9
2011/04/14 28,300 28,300 28,300 28,300 4
2011/04/13 27,600 28,300 27,500 28,300 10
2011/04/12 27,700 27,800 27,700 27,800 4
2011/04/11 27,850 28,800 27,700 27,700 45
2011/04/08 28,850 28,850 28,000 28,850 18
2011/04/07 29,600 30,100 28,830 28,830 9
2011/04/06 29,150 30,300 27,800 30,300 21
2011/04/05 29,700 29,800 29,500 29,500 4
2011/04/04 29,110 30,000 29,110 30,000 23
2011/04/01 30,550 30,550 30,000 30,500 16
2011/03/31 29,570 29,800 29,570 29,650 21
2011/03/30 28,580 30,700 28,580 30,000 11
2011/03/29 28,800 29,000 28,500 28,510 12
2011/03/28 30,700 31,000 30,000 30,000 33
2011/03/25 31,500 31,500 30,600 30,900 47
2011/03/24 31,000 31,000 31,000 31,000 6
2011/03/23 33,000 33,000 30,600 31,700 30
2011/03/22 32,500 35,000 32,500 33,000 96
2011/03/18 32,000 32,900 31,000 32,500 46
2011/03/17 26,500 29,500 26,500 29,500 80
2011/03/16 21,750 28,250 21,750 28,250 170
2011/03/15 28,670 31,650 23,250 23,250 214
2011/03/14 28,500 33,900 28,500 30,250 178
2011/03/11 33,900 35,600 33,800 35,500 31
2011/03/10 35,200 36,000 33,900 36,000 98
2011/03/09 37,000 38,750 36,250 36,350 104
2011/03/08 36,850 37,500 35,400 37,500 85
2011/03/07 39,000 39,850 36,850 36,850 337
2011/03/04 34,050 40,050 34,050 40,050 379
2011/03/03 33,300 33,700 33,000 33,050 11
2011/03/02 34,950 34,950 33,300 33,350 28
2011/03/01 34,000 35,300 34,000 35,000 46
2011/02/28 31,600 34,000 31,600 34,000 16
2011/02/25 30,850 31,650 30,800 31,500 10
2011/02/24 32,300 32,300 31,100 31,100 22
2011/02/23 32,500 32,550 32,400 32,400 14
2011/02/22 33,000 33,500 32,550 32,550 16
2011/02/21 32,500 33,000 32,500 33,000 26
2011/02/18 32,300 32,700 32,300 32,350 5
2011/02/17 32,400 32,400 32,350 32,400 14
2011/02/16 32,700 33,250 32,000 32,900 50
2011/02/15 33,500 33,600 32,500 32,700 61
2011/02/14 34,000 34,700 34,000 34,000 24
2011/02/10 34,200 35,100 33,050 35,050 97
2011/02/09 34,700 35,400 34,500 34,500 39
2011/02/08 34,100 35,200 34,100 34,300 16
2011/02/07 33,650 34,950 33,650 33,900 20
2011/02/04 34,400 34,450 33,000 34,100 39
2011/02/03 34,850 35,800 34,850 35,600 23
2011/02/02 34,700 36,000 34,700 35,300 34
2011/02/01 32,900 34,550 32,600 34,100 46
2011/01/31 35,550 35,550 32,700 33,450 113
2011/01/28 37,400 37,400 35,600 36,100 55
2011/01/27 38,000 40,000 35,450 36,950 275
2011/01/26 39,450 39,450 37,400 38,700 117
2011/01/25 37,700 37,700 35,600 35,600 70
2011/01/24 33,150 37,850 32,950 37,000 90
2011/01/21 34,800 35,000 31,500 31,750 149
2011/01/20 36,300 37,150 34,900 34,900 88
2011/01/19 37,900 38,000 37,150 37,150 40
2011/01/18 39,400 40,100 38,500 38,500 61
2011/01/17 43,000 43,000 38,500 40,800 106
2011/01/14 43,100 43,100 41,600 42,300 44
2011/01/13 41,750 43,000 41,600 41,700 89
2011/01/12 44,400 44,400 41,900 41,900 112
2011/01/11 41,100 44,800 39,350 43,700 238
2011/01/07 38,150 41,100 37,150 41,100 294
2011/01/06 38,300 38,700 37,150 38,350 739
2011/01/05 37,600 41,800 36,500 41,800 607
2011/01/04 30,550 36,600 30,550 34,800 206

このページの先頭へ