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
2017/12/29 1,306 1,328 1,306 1,315 45,400
2017/12/28 1,329 1,339 1,310 1,316 60,100
2017/12/27 1,336 1,370 1,330 1,338 56,200
2017/12/26 1,364 1,383 1,329 1,336 94,800
2017/12/25 1,378 1,393 1,350 1,350 111,800
2017/12/22 1,341 1,490 1,340 1,390 636,100
2017/12/21 1,327 1,345 1,303 1,341 29,900
2017/12/20 1,331 1,358 1,321 1,322 39,600
2017/12/19 1,296 1,347 1,285 1,327 72,500
2017/12/18 1,292 1,311 1,272 1,291 56,900
2017/12/15 1,309 1,338 1,292 1,301 76,700
2017/12/14 1,327 1,363 1,306 1,324 59,300
2017/12/13 1,355 1,372 1,315 1,330 61,100
2017/12/12 1,400 1,408 1,352 1,354 62,000
2017/12/11 1,370 1,413 1,364 1,399 66,000
2017/12/08 1,371 1,376 1,351 1,360 45,400
2017/12/07 1,328 1,384 1,322 1,384 90,000
2017/12/06 1,325 1,369 1,296 1,314 124,900
2017/12/05 1,400 1,400 1,340 1,344 95,300
2017/12/04 1,400 1,459 1,390 1,391 159,900
2017/12/01 1,414 1,422 1,395 1,397 63,000
2017/11/30 1,480 1,480 1,393 1,414 154,200
2017/11/29 1,415 1,469 1,368 1,390 172,200
2017/11/28 1,435 1,453 1,403 1,417 98,800
2017/11/27 1,459 1,490 1,393 1,417 207,600
2017/11/24 1,430 1,478 1,425 1,449 295,800
2017/11/22 1,360 1,419 1,353 1,391 150,000
2017/11/21 1,350 1,370 1,333 1,367 73,400
2017/11/20 1,304 1,365 1,304 1,349 134,700
2017/11/17 1,282 1,328 1,274 1,304 125,900
2017/11/16 1,240 1,295 1,237 1,295 46,500
2017/11/15 1,314 1,314 1,250 1,255 102,700
2017/11/14 1,309 1,350 1,286 1,314 80,800
2017/11/13 1,314 1,325 1,290 1,299 48,800
2017/11/10 1,300 1,326 1,280 1,290 80,800
2017/11/09 1,327 1,327 1,270 1,308 166,500
2017/11/08 1,348 1,381 1,312 1,328 189,700
2017/11/07 1,350 1,535 1,343 1,365 859,300
2017/11/06 1,290 1,336 1,265 1,307 127,600
2017/11/02 1,316 1,340 1,291 1,293 107,800
2017/11/01 1,301 1,360 1,301 1,320 190,900
2017/10/31 1,346 1,349 1,280 1,304 161,900
2017/10/30 1,310 1,390 1,310 1,318 204,400
2017/10/27 1,345 1,390 1,314 1,314 151,100
2017/10/26 1,330 1,380 1,310 1,371 185,600
2017/10/25 1,460 1,544 1,350 1,360 968,900
2017/10/24 1,282 1,604 1,261 1,509 2,447,200
2017/10/23 1,188 1,310 1,185 1,304 189,100
2017/10/20 1,121 1,238 1,120 1,190 425,500
2017/10/19 1,300 1,325 1,222 1,300 274,700
2017/10/18 1,205 1,295 1,204 1,235 168,700
2017/10/17 1,287 1,287 1,196 1,204 179,700
2017/10/16 1,295 1,301 1,237 1,277 82,000
2017/10/13 1,290 1,320 1,180 1,290 423,100
2017/10/12 1,423 1,424 1,303 1,317 220,300
2017/10/11 1,422 1,447 1,400 1,423 63,800
2017/10/10 1,407 1,460 1,401 1,434 86,300
2017/10/06 1,430 1,449 1,404 1,408 133,500
2017/10/05 1,521 1,525 1,399 1,430 354,400
2017/10/04 1,513 1,579 1,500 1,520 311,900
2017/10/03 1,521 1,610 1,456 1,539 694,000
2017/10/02 1,485 1,570 1,482 1,504 404,100
2017/09/29 1,430 1,575 1,415 1,500 894,200
2017/09/28 1,370 1,419 1,348 1,400 292,000
2017/09/27 1,340 1,420 1,320 1,347 273,000
2017/09/26 1,308 1,415 1,272 1,319 457,900
2017/09/25 1,371 1,400 1,309 1,309 348,300
2017/09/22 1,523 1,527 1,360 1,385 1,487,200
2017/09/21 1,270 1,599 1,265 1,599 1,166,200
2017/09/20 1,385 1,391 1,261 1,299 328,700
2017/09/19 1,420 1,430 1,355 1,394 205,200
2017/09/15 1,380 1,449 1,352 1,398 344,900
2017/09/14 1,329 1,427 1,260 1,410 572,100
2017/09/13 1,344 1,481 1,250 1,300 874,200
2017/09/12 1,269 1,335 1,216 1,335 373,900
2017/09/11 1,190 1,296 1,155 1,240 474,400
2017/09/08 1,120 1,162 1,112 1,130 133,600
2017/09/07 1,131 1,244 1,082 1,125 446,600
2017/09/06 1,052 1,159 1,050 1,119 199,000
2017/09/05 1,220 1,225 1,025 1,142 593,600
2017/09/04 1,190 1,320 1,113 1,237 2,153,400
2017/09/01 919 1,058 911 1,058 372,000
2017/08/31 910 924 901 908 25,200
2017/08/30 918 926 902 905 23,900
2017/08/29 916 928 906 917 27,400
2017/08/28 925 944 914 931 38,400
2017/08/25 929 929 913 915 17,800
2017/08/24 928 936 920 934 30,900
2017/08/23 930 950 925 943 58,200
2017/08/22 902 927 901 923 31,900
2017/08/21 910 921 892 903 25,800
2017/08/18 903 945 892 894 47,700
2017/08/17 911 924 909 915 28,900
2017/08/16 895 948 894 936 48,100
2017/08/15 902 909 892 898 22,700
2017/08/14 887 912 886 904 43,200
2017/08/10 929 929 891 910 53,400
2017/08/09 905 930 868 929 91,100
2017/08/08 925 931 910 920 31,500
2017/08/07 955 980 910 910 76,300
2017/08/04 942 977 937 968 47,800
2017/08/03 998 998 935 949 78,600
2017/08/02 990 1,018 966 972 149,500
2017/08/01 1,016 1,016 948 960 180,600
2017/07/31 1,144 1,154 1,012 1,046 190,500
2017/07/28 1,235 1,252 1,140 1,141 141,800
2017/07/27 1,210 1,237 1,190 1,224 99,100
2017/07/26 1,200 1,220 1,176 1,195 74,300
2017/07/25 1,219 1,225 1,154 1,189 135,900
2017/07/24 1,209 1,368 1,200 1,210 591,300
2017/07/21 1,180 1,234 1,130 1,230 301,600
2017/07/20 1,116 1,229 1,092 1,188 376,300
2017/07/19 1,108 1,135 1,070 1,092 104,800
2017/07/18 1,127 1,141 1,046 1,071 278,700
2017/07/14 1,149 1,173 1,113 1,149 212,500
2017/07/13 1,261 1,399 1,174 1,192 871,600
2017/07/12 1,136 1,227 1,115 1,180 385,400
2017/07/11 1,117 1,166 1,107 1,157 192,400
2017/07/10 1,155 1,177 1,106 1,144 296,100
2017/07/07 1,170 1,390 1,137 1,185 1,184,700
2017/07/06 1,318 1,350 1,187 1,217 852,600
2017/07/05 1,585 1,764 1,360 1,408 2,048,500
2017/07/04 1,620 1,620 1,324 1,510 2,860,600
2017/07/03 1,320 1,320 1,320 1,320 44,200
2017/06/30 960 1,020 920 1,020 1,660,500
2017/06/29 855 870 852 870 527,000
2017/06/28 720 720 720 720 57,900
2017/06/27 622 632 620 620 4,600
2017/06/26 627 633 618 621 10,400
2017/06/23 651 653 618 625 23,300
2017/06/22 647 660 645 653 12,400
2017/06/21 630 645 630 645 22,100
2017/06/20 670 673 630 632 66,500
2017/06/19 624 639 624 634 11,700
2017/06/16 623 627 616 624 10,400
2017/06/15 640 644 622 630 11,800
2017/06/14 640 650 625 633 21,000
2017/06/13 611 652 606 644 71,100
2017/06/12 612 619 599 611 24,200
2017/06/09 600 602 599 599 2,500
2017/06/08 598 602 588 602 14,600
2017/06/07 605 605 597 600 5,100
2017/06/06 603 603 598 598 2,600
2017/06/05 605 605 595 603 7,300
2017/06/02 597 605 597 600 1,000
2017/06/01 596 600 596 600 1,900
2017/05/31 595 598 594 594 5,700
2017/05/30 599 601 598 598 3,100
2017/05/29 606 606 596 604 8,000
2017/05/26 605 607 605 606 1,300
2017/05/25 610 611 600 603 7,800
2017/05/24 609 610 605 609 2,900
2017/05/23 606 615 606 608 2,700
2017/05/22 606 607 604 605 4,800
2017/05/19 602 604 600 604 1,100
2017/05/18 600 601 597 601 2,300
2017/05/17 600 609 600 600 5,100
2017/05/16 606 611 600 600 3,500
2017/05/15 606 606 600 603 4,800
2017/05/12 608 610 603 605 1,500
2017/05/11 612 625 605 613 7,300
2017/05/10 601 625 597 614 5,300
2017/05/09 605 606 600 605 6,800
2017/05/08 609 609 600 603 3,600
2017/05/02 594 596 594 595 1,400
2017/05/01 600 606 594 594 4,600
2017/04/28 606 608 600 600 7,600
2017/04/27 617 617 608 610 1,100
2017/04/26 605 616 600 616 5,500
2017/04/25 604 620 604 604 10,600
2017/04/24 620 687 597 600 96,900
2017/04/21 620 620 600 608 23,300
2017/04/20 609 631 603 631 23,300
2017/04/19 620 631 606 610 13,000
2017/04/18 590 617 590 616 5,400
2017/04/17 557 617 556 600 15,700
2017/04/14 565 567 555 555 4,200
2017/04/13 580 580 562 575 6,100
2017/04/12 601 601 581 581 13,000
2017/04/11 600 606 590 601 4,400
2017/04/10 594 606 594 606 2,300
2017/04/07 592 596 583 594 9,600
2017/04/06 620 620 592 596 22,200
2017/04/05 638 642 615 623 8,700
2017/04/04 642 648 617 620 18,800
2017/04/03 658 658 640 643 13,500
2017/03/31 645 655 631 645 20,300
2017/03/30 660 665 641 650 21,300
2017/03/29 650 660 638 650 8,000
2017/03/28 646 654 636 647 9,600
2017/03/27 666 666 646 646 17,200
2017/03/24 648 655 644 646 10,800
2017/03/23 650 668 647 650 19,100
2017/03/22 635 718 634 657 151,100
2017/03/21 694 695 643 645 88,000
2017/03/17 644 647 631 634 10,600
2017/03/16 630 645 630 634 8,400
2017/03/15 663 663 633 633 12,600
2017/03/14 677 677 648 654 15,500
2017/03/13 645 670 642 652 44,700
2017/03/10 619 715 619 675 219,000
2017/03/09 631 633 614 615 21,200
2017/03/08 631 642 612 621 100,900
2017/03/07 615 703 615 651 814,900
2017/03/06 610 610 598 603 17,900
2017/03/03 613 623 610 612 4,400
2017/03/02 624 625 614 615 2,900
2017/03/01 622 622 621 621 2,400
2017/02/28 625 625 621 621 500
2017/02/27 629 629 618 618 5,900
2017/02/24 627 632 617 619 10,400
2017/02/23 631 631 622 627 3,000
2017/02/22 629 634 628 630 6,400
2017/02/21 626 638 625 629 7,100
2017/02/20 630 635 621 623 7,100
2017/02/17 635 636 629 629 4,000
2017/02/16 625 635 623 626 8,700
2017/02/15 635 638 626 627 4,900
2017/02/14 667 672 621 629 22,800
2017/02/13 611 711 609 657 138,300
2017/02/10 618 618 611 611 7,600
2017/02/09 595 616 594 610 30,400
2017/02/08 595 595 590 592 1,500
2017/02/07 604 604 591 593 2,500
2017/02/06 606 606 598 598 5,100
2017/02/03 601 608 598 598 5,300
2017/02/02 590 612 590 606 18,800
2017/02/01 598 599 588 590 19,000
2017/01/31 583 597 578 590 22,300
2017/01/30 559 575 559 575 13,100
2017/01/27 567 580 554 564 15,800
2017/01/26 580 580 561 570 9,000
2017/01/25 574 579 569 573 4,800
2017/01/24 573 576 568 570 5,100
2017/01/23 580 580 566 569 5,300
2017/01/20 555 562 554 561 6,000
2017/01/19 567 569 563 565 7,900
2017/01/18 560 568 549 568 18,200
2017/01/17 566 572 565 568 2,300
2017/01/16 576 577 555 570 7,800
2017/01/13 580 583 575 575 2,200
2017/01/12 589 589 578 578 15,000
2017/01/11 601 601 590 592 7,400
2017/01/10 592 595 591 595 8,800
2017/01/06 589 590 584 585 11,900
2017/01/05 571 584 568 584 10,400
2017/01/04 568 568 562 568 12,200

このページの先頭へ