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
2018/12/28 596 615 588 613 8,700
2018/12/27 582 631 582 626 29,000
2018/12/26 601 601 552 569 17,800
2018/12/25 577 588 551 551 76,000
2018/12/21 692 692 644 647 19,900
2018/12/20 720 720 657 663 28,100
2018/12/19 757 757 731 732 22,200
2018/12/18 747 750 730 742 15,600
2018/12/17 751 764 751 758 21,400
2018/12/14 760 785 759 771 16,300
2018/12/13 771 781 760 768 7,400
2018/12/12 764 778 761 772 11,000
2018/12/11 758 767 758 762 6,900
2018/12/10 779 780 751 760 13,600
2018/12/07 792 795 785 785 8,900
2018/12/06 793 799 780 787 20,100
2018/12/05 800 805 790 793 19,100
2018/12/04 805 815 801 801 7,900
2018/12/03 805 820 802 805 18,200
2018/11/30 806 807 798 800 8,800
2018/11/29 809 822 806 807 14,100
2018/11/28 803 817 795 809 12,500
2018/11/27 807 808 799 802 7,000
2018/11/26 807 816 804 807 7,000
2018/11/22 794 812 794 811 12,300
2018/11/21 803 832 802 809 9,700
2018/11/20 823 832 811 811 5,600
2018/11/19 833 836 822 823 5,600
2018/11/16 820 837 812 822 18,000
2018/11/15 820 827 816 816 5,000
2018/11/14 816 844 816 817 5,400
2018/11/13 820 845 812 822 12,700
2018/11/12 847 861 827 836 9,500
2018/11/09 873 875 841 853 19,600
2018/11/08 867 883 856 883 10,200
2018/11/07 836 879 836 866 9,800
2018/11/06 842 860 842 845 6,400
2018/11/05 851 863 833 835 9,800
2018/11/02 865 869 828 859 15,900
2018/11/01 819 830 815 820 8,600
2018/10/31 826 850 822 824 10,100
2018/10/30 840 840 815 825 12,300
2018/10/29 820 897 806 841 24,700
2018/10/26 854 867 810 835 33,400
2018/10/25 880 890 850 869 24,700
2018/10/24 908 945 903 904 32,800
2018/10/23 871 915 871 903 26,300
2018/10/22 858 925 858 880 25,300
2018/10/19 822 910 821 873 49,500
2018/10/18 819 830 819 819 8,800
2018/10/17 820 827 819 824 4,200
2018/10/16 807 825 807 813 3,900
2018/10/15 819 849 811 814 4,500
2018/10/12 810 879 810 818 10,400
2018/10/11 810 810 784 810 17,200
2018/10/10 845 849 821 825 11,700
2018/10/09 841 855 840 842 4,300
2018/10/05 863 881 851 851 6,300
2018/10/04 876 881 867 867 7,500
2018/10/03 885 886 866 886 9,000
2018/10/02 916 916 887 887 16,500
2018/10/01 907 913 895 905 14,200
2018/09/28 915 925 906 906 10,800
2018/09/27 925 937 901 901 16,600
2018/09/26 920 930 909 919 7,900
2018/09/25 931 940 912 913 19,500
2018/09/21 905 956 886 916 54,400
2018/09/20 888 938 874 883 32,600
2018/09/19 913 1,003 891 897 311,300
2018/09/18 836 861 836 853 5,200
2018/09/14 833 845 833 841 4,900
2018/09/13 856 858 840 840 6,800
2018/09/12 888 888 851 863 4,300
2018/09/11 864 874 856 873 5,500
2018/09/10 852 867 844 867 2,700
2018/09/07 827 867 825 867 5,500
2018/09/06 866 875 839 842 10,400
2018/09/05 892 900 877 877 4,800
2018/09/04 903 907 891 892 5,600
2018/09/03 911 929 905 905 7,500
2018/08/31 905 934 905 923 11,700
2018/08/30 895 923 884 913 9,200
2018/08/29 928 928 888 900 8,700
2018/08/28 880 929 880 916 28,300
2018/08/27 870 885 857 879 10,400
2018/08/24 840 865 834 863 9,600
2018/08/23 820 845 820 845 10,200
2018/08/22 789 831 789 815 9,000
2018/08/21 818 818 796 803 12,200
2018/08/20 850 850 826 826 8,100
2018/08/17 852 853 842 842 7,300
2018/08/16 864 868 832 856 9,900
2018/08/15 874 890 874 877 1,400
2018/08/14 867 894 867 881 3,000
2018/08/13 910 910 853 867 9,800
2018/08/10 898 909 884 896 7,200
2018/08/09 895 899 886 896 3,200
2018/08/08 882 894 879 894 3,100
2018/08/07 889 904 881 882 5,100
2018/08/06 899 902 889 889 5,900
2018/08/03 906 915 903 913 5,100
2018/08/02 900 919 900 913 7,800
2018/08/01 873 897 873 897 3,700
2018/07/31 872 889 868 875 7,300
2018/07/30 887 899 878 884 11,500
2018/07/27 920 920 902 902 5,900
2018/07/26 928 928 906 917 9,200
2018/07/25 897 926 889 924 19,000
2018/07/24 900 909 886 901 15,900
2018/07/23 916 916 891 900 35,100
2018/07/20 980 1,009 931 931 157,300
2018/07/19 929 1,034 895 1,034 245,200
2018/07/18 837 884 837 884 13,200
2018/07/17 857 857 832 836 6,100
2018/07/13 854 863 854 858 5,800
2018/07/12 842 860 838 853 7,400
2018/07/11 867 867 833 848 11,200
2018/07/10 850 867 850 867 11,600
2018/07/09 833 849 827 847 12,100
2018/07/06 779 850 779 837 31,900
2018/07/05 804 820 777 778 32,500
2018/07/04 833 835 804 812 24,000
2018/07/03 857 866 839 841 14,600
2018/07/02 897 897 853 858 14,300
2018/06/29 855 880 855 872 8,800
2018/06/28 872 873 853 853 20,800
2018/06/27 871 886 866 886 17,500
2018/06/26 897 898 838 870 32,200
2018/06/25 935 939 885 888 23,800
2018/06/22 960 980 933 939 24,500
2018/06/21 961 994 959 973 23,200
2018/06/20 952 956 923 953 35,400
2018/06/19 1,007 1,007 951 952 39,000
2018/06/18 1,016 1,016 969 1,009 34,500
2018/06/15 1,028 1,028 1,012 1,017 7,900
2018/06/14 1,026 1,045 1,026 1,030 18,400
2018/06/13 1,027 1,027 1,016 1,024 4,100
2018/06/12 1,019 1,025 1,010 1,015 17,000
2018/06/11 1,021 1,031 1,017 1,019 9,600
2018/06/08 1,018 1,022 1,004 1,017 10,100
2018/06/07 1,010 1,032 1,004 1,009 17,200
2018/06/06 1,003 1,018 999 1,003 13,000
2018/06/05 1,016 1,029 994 1,002 22,500
2018/06/04 1,083 1,090 1,001 1,008 64,600
2018/06/01 1,098 1,105 1,084 1,090 14,500
2018/05/31 1,114 1,122 1,089 1,090 20,700
2018/05/30 1,102 1,122 1,102 1,112 12,500
2018/05/29 1,153 1,153 1,125 1,125 10,300
2018/05/28 1,123 1,133 1,123 1,130 3,500
2018/05/25 1,102 1,161 1,102 1,122 20,200
2018/05/24 1,171 1,171 1,117 1,121 22,900
2018/05/23 1,169 1,179 1,144 1,146 17,800
2018/05/22 1,171 1,182 1,156 1,178 24,900
2018/05/21 1,125 1,179 1,125 1,170 38,100
2018/05/18 1,129 1,134 1,115 1,119 12,100
2018/05/17 1,143 1,164 1,118 1,125 29,400
2018/05/16 1,114 1,144 1,082 1,143 31,100
2018/05/15 1,125 1,127 1,111 1,119 13,800
2018/05/14 1,145 1,145 1,121 1,121 13,900
2018/05/11 1,130 1,134 1,115 1,125 18,900
2018/05/10 1,151 1,151 1,130 1,132 17,900
2018/05/09 1,178 1,178 1,132 1,140 24,900
2018/05/08 1,161 1,186 1,156 1,174 32,900
2018/05/07 1,152 1,164 1,131 1,156 19,800
2018/05/02 1,121 1,146 1,121 1,139 19,800
2018/05/01 1,142 1,143 1,100 1,111 53,000
2018/04/27 1,164 1,164 1,142 1,142 21,700
2018/04/26 1,162 1,174 1,151 1,164 19,200
2018/04/25 1,159 1,190 1,150 1,155 24,100
2018/04/24 1,204 1,205 1,164 1,168 33,700
2018/04/23 1,159 1,224 1,150 1,200 47,200
2018/04/20 1,137 1,196 1,131 1,153 57,500
2018/04/19 1,209 1,218 1,185 1,197 32,700
2018/04/18 1,154 1,203 1,120 1,198 43,900
2018/04/17 1,200 1,228 1,111 1,162 98,900
2018/04/16 1,243 1,243 1,190 1,191 50,300
2018/04/13 1,276 1,276 1,236 1,240 26,000
2018/04/12 1,251 1,277 1,250 1,263 26,100
2018/04/11 1,309 1,312 1,250 1,250 45,200
2018/04/10 1,326 1,332 1,286 1,310 28,100
2018/04/09 1,300 1,309 1,270 1,296 43,700
2018/04/06 1,331 1,331 1,272 1,304 64,100
2018/04/05 1,382 1,384 1,323 1,328 61,600
2018/04/04 1,376 1,432 1,351 1,374 173,000
2018/04/03 1,341 1,354 1,302 1,347 66,500
2018/04/02 1,380 1,424 1,351 1,352 131,600
2018/03/30 1,309 1,400 1,297 1,380 214,100
2018/03/29 1,339 1,349 1,272 1,291 93,400
2018/03/28 1,296 1,437 1,275 1,325 264,300
2018/03/27 1,211 1,314 1,206 1,279 108,700
2018/03/26 1,147 1,205 1,090 1,187 87,800
2018/03/23 1,199 1,249 1,140 1,158 114,800
2018/03/22 1,226 1,279 1,226 1,260 39,300
2018/03/20 1,203 1,255 1,200 1,238 48,300
2018/03/19 1,275 1,293 1,168 1,221 212,100
2018/03/16 1,350 1,367 1,295 1,312 127,500
2018/03/15 1,400 1,408 1,353 1,363 78,300
2018/03/14 1,410 1,410 1,363 1,410 82,100
2018/03/13 1,409 1,449 1,390 1,410 120,000
2018/03/12 1,400 1,466 1,350 1,394 263,800
2018/03/09 1,280 1,505 1,257 1,381 864,000
2018/03/08 1,177 1,240 1,167 1,232 27,600
2018/03/07 1,127 1,182 1,110 1,178 23,600
2018/03/06 1,149 1,158 1,130 1,141 14,800
2018/03/05 1,158 1,165 1,084 1,093 46,000
2018/03/02 1,170 1,193 1,160 1,174 28,500
2018/03/01 1,230 1,249 1,212 1,216 47,200
2018/02/28 1,220 1,250 1,208 1,245 17,000
2018/02/27 1,258 1,277 1,214 1,215 22,500
2018/02/26 1,231 1,252 1,221 1,240 16,800
2018/02/23 1,222 1,245 1,210 1,218 17,400
2018/02/22 1,251 1,256 1,226 1,226 21,300
2018/02/21 1,203 1,262 1,201 1,258 60,100
2018/02/20 1,203 1,222 1,198 1,208 16,500
2018/02/19 1,181 1,218 1,180 1,214 29,500
2018/02/16 1,127 1,163 1,127 1,151 24,800
2018/02/15 1,085 1,146 1,085 1,130 33,100
2018/02/14 1,100 1,129 1,033 1,088 56,000
2018/02/13 1,143 1,155 1,100 1,113 35,000
2018/02/09 1,046 1,150 1,041 1,126 79,800
2018/02/08 1,130 1,187 1,130 1,175 50,600
2018/02/07 1,190 1,200 1,116 1,124 103,600
2018/02/06 1,126 1,197 1,006 1,090 322,200
2018/02/05 1,289 1,318 1,273 1,306 72,800
2018/02/02 1,343 1,350 1,317 1,323 69,000
2018/02/01 1,327 1,354 1,317 1,354 37,600
2018/01/31 1,325 1,357 1,304 1,326 52,600
2018/01/30 1,367 1,384 1,309 1,335 117,600
2018/01/29 1,375 1,397 1,358 1,369 64,200
2018/01/26 1,394 1,450 1,387 1,390 241,600
2018/01/25 1,382 1,387 1,356 1,357 75,600
2018/01/24 1,399 1,403 1,371 1,371 74,700
2018/01/23 1,395 1,420 1,365 1,399 163,200
2018/01/22 1,330 1,473 1,313 1,435 372,600
2018/01/19 1,355 1,366 1,320 1,340 98,400
2018/01/18 1,365 1,392 1,325 1,356 130,500
2018/01/17 1,425 1,425 1,354 1,357 212,900
2018/01/16 1,535 1,626 1,412 1,418 485,300
2018/01/15 1,480 1,528 1,451 1,510 250,900
2018/01/12 1,420 1,464 1,420 1,459 78,800
2018/01/11 1,425 1,472 1,400 1,420 135,200
2018/01/10 1,402 1,453 1,387 1,435 142,200
2018/01/09 1,378 1,428 1,352 1,420 234,200
2018/01/05 1,347 1,364 1,323 1,351 61,400
2018/01/04 1,320 1,355 1,320 1,337 61,200

このページの先頭へ