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
2020/12/30 653 661 648 654 22,700
2020/12/29 640 664 637 662 49,000
2020/12/28 651 657 631 644 104,500
2020/12/25 671 674 648 651 53,100
2020/12/24 664 668 654 665 40,000
2020/12/23 661 673 654 655 65,500
2020/12/22 678 680 648 651 146,900
2020/12/21 696 704 675 683 116,600
2020/12/18 712 719 699 705 54,100
2020/12/17 717 722 701 713 73,900
2020/12/16 733 741 715 719 73,800
2020/12/15 742 745 729 742 55,100
2020/12/14 743 750 731 741 70,900
2020/12/11 709 739 707 732 117,500
2020/12/10 740 740 721 721 89,600
2020/12/09 757 764 744 747 134,600
2020/12/08 757 767 751 759 52,400
2020/12/07 773 780 753 756 67,500
2020/12/04 762 775 754 773 68,700
2020/12/03 774 774 758 770 59,700
2020/12/02 762 783 762 779 81,600
2020/12/01 757 771 753 769 49,000
2020/11/30 774 776 751 761 127,800
2020/11/27 762 775 753 770 67,400
2020/11/26 749 770 749 759 48,900
2020/11/25 772 778 747 749 104,000
2020/11/24 777 780 763 773 69,300
2020/11/20 748 773 743 771 81,900
2020/11/19 775 775 747 756 140,200
2020/11/18 775 795 766 778 188,800
2020/11/17 814 821 758 769 515,800
2020/11/16 817 825 806 816 129,500
2020/11/13 815 829 806 825 132,600
2020/11/12 824 829 811 812 93,200
2020/11/11 816 832 810 826 96,300
2020/11/10 820 820 802 808 152,600
2020/11/09 825 827 805 811 162,100
2020/11/06 832 853 825 833 101,400
2020/11/05 844 852 807 829 232,600
2020/11/04 818 853 818 843 134,800
2020/11/02 825 834 790 815 141,800
2020/10/30 832 856 806 810 176,800
2020/10/29 851 870 826 832 230,400
2020/10/28 885 903 854 866 130,600
2020/10/27 883 925 866 900 158,500
2020/10/26 870 915 865 892 213,700
2020/10/23 835 895 821 881 323,700
2020/10/22 872 875 833 836 210,900
2020/10/21 886 907 872 872 133,600
2020/10/20 884 900 871 882 110,400
2020/10/19 867 903 864 890 171,600
2020/10/16 907 920 858 881 419,300
2020/10/15 960 960 883 887 519,000
2020/10/14 995 1,015 966 975 243,700
2020/10/13 993 1,026 981 1,001 168,300
2020/10/12 1,003 1,009 983 994 136,700
2020/10/09 994 1,019 965 1,012 259,200
2020/10/08 1,049 1,049 988 994 325,800
2020/10/07 1,028 1,055 1,010 1,036 198,000
2020/10/06 1,001 1,070 970 1,039 446,000
2020/10/05 1,037 1,037 988 1,000 290,100
2020/10/02 1,019 1,045 985 996 420,700
2020/09/30 1,015 1,076 1,006 1,022 424,600
2020/09/29 961 1,015 957 1,009 385,400
2020/09/28 1,061 1,067 940 960 891,800
2020/09/25 1,030 1,090 1,002 1,060 773,900
2020/09/24 1,051 1,096 998 1,018 690,300
2020/09/23 985 1,119 960 1,069 896,800
2020/09/18 940 1,048 940 973 1,660,100
2020/09/17 904 920 867 910 414,600
2020/09/16 907 933 899 903 248,900
2020/09/15 920 937 892 924 354,700
2020/09/14 888 928 881 927 397,900
2020/09/11 826 884 822 877 353,100
2020/09/10 833 849 809 817 155,200
2020/09/09 801 848 801 840 257,600
2020/09/08 790 816 783 815 136,000
2020/09/07 796 799 782 789 121,400
2020/09/04 800 811 794 800 95,200
2020/09/03 802 817 797 809 112,000
2020/09/02 812 823 798 805 118,500
2020/09/01 795 819 790 817 102,400
2020/08/31 793 805 777 799 191,700
2020/08/28 809 811 751 764 415,300
2020/08/27 817 817 795 805 162,100
2020/08/26 800 834 796 814 206,600
2020/08/25 822 827 800 800 129,200
2020/08/24 810 823 792 818 208,000
2020/08/21 877 879 812 819 990,700
2020/08/20 793 881 782 847 1,713,700
2020/08/19 777 800 775 800 117,500
2020/08/18 771 791 771 773 99,900
2020/08/17 768 776 763 770 65,900
2020/08/14 763 779 760 779 76,100
2020/08/13 780 780 751 765 150,400
2020/08/12 780 787 762 767 144,900
2020/08/11 768 800 753 787 158,200
2020/08/07 791 792 761 773 225,500
2020/08/06 826 830 785 792 545,800
2020/08/05 805 848 775 814 1,053,100
2020/08/04 966 967 805 805 2,145,200
2020/08/03 876 876 876 876 16,500
2020/07/31 756 775 721 726 108,400
2020/07/30 755 777 751 771 69,800
2020/07/29 757 765 738 755 94,800
2020/07/28 761 804 757 766 176,800
2020/07/27 776 782 747 762 146,500
2020/07/22 782 794 772 791 81,600
2020/07/21 771 803 768 799 79,600
2020/07/20 760 788 756 777 90,000
2020/07/17 773 813 736 748 322,400
2020/07/16 791 806 780 780 62,100
2020/07/15 819 820 793 795 91,500
2020/07/14 790 819 790 815 75,700
2020/07/13 791 809 778 800 77,800
2020/07/10 777 814 757 790 159,300
2020/07/09 820 823 780 780 184,000
2020/07/08 798 832 785 828 205,200
2020/07/07 791 805 762 800 136,100
2020/07/06 762 793 747 792 162,400
2020/07/03 698 763 695 763 195,900
2020/07/02 749 749 692 695 337,500
2020/07/01 811 816 731 735 453,500
2020/06/30 827 838 792 817 184,500
2020/06/29 810 853 802 820 264,700
2020/06/26 827 836 801 825 151,200
2020/06/25 835 852 811 821 197,800
2020/06/24 860 863 830 835 179,400
2020/06/23 885 899 842 856 571,700
2020/06/22 901 972 876 882 866,800
2020/06/19 899 931 880 893 305,000
2020/06/18 885 906 850 900 272,000
2020/06/17 865 919 825 889 383,900
2020/06/16 842 879 830 858 320,700
2020/06/15 876 900 780 797 581,300
2020/06/12 823 935 808 887 983,200
2020/06/11 957 1,143 867 913 2,365,000
2020/06/10 1,022 1,022 1,007 1,022 334,200
2020/06/09 777 874 775 872 616,800
2020/06/08 795 818 752 788 453,800
2020/06/05 720 788 701 769 559,000
2020/06/04 677 760 673 726 466,600
2020/06/03 683 687 668 676 70,300
2020/06/02 681 697 662 680 104,200
2020/06/01 669 690 654 679 126,200
2020/05/29 656 693 656 679 123,000
2020/05/28 662 663 650 658 49,800
2020/05/27 635 659 632 659 68,300
2020/05/26 669 673 645 645 109,400
2020/05/25 663 679 652 669 108,500
2020/05/22 663 673 641 653 106,300
2020/05/21 650 734 647 669 498,900
2020/05/20 648 658 634 656 46,000
2020/05/19 680 680 649 657 76,500
2020/05/18 625 665 625 665 106,600
2020/05/15 622 629 612 625 42,700
2020/05/14 635 642 618 621 45,400
2020/05/13 630 636 619 635 33,700
2020/05/12 643 643 619 638 49,100
2020/05/11 643 643 613 638 84,500
2020/05/08 657 668 601 642 298,700
2020/05/07 564 655 557 638 434,700
2020/05/01 558 572 546 564 44,000
2020/04/30 560 593 560 570 87,700
2020/04/28 566 578 545 557 71,600
2020/04/27 555 607 547 580 191,000
2020/04/24 505 545 503 535 92,800
2020/04/23 500 524 500 515 50,800
2020/04/22 503 503 487 494 25,600
2020/04/21 528 528 495 503 24,700
2020/04/20 510 527 506 524 18,400
2020/04/17 512 512 499 508 30,100
2020/04/16 499 509 495 503 24,000
2020/04/15 528 528 507 509 30,500
2020/04/14 518 530 514 521 48,000
2020/04/13 506 538 500 523 61,900
2020/04/10 496 507 485 504 35,500
2020/04/09 469 508 469 502 57,100
2020/04/08 466 475 441 467 24,700
2020/04/07 455 459 439 458 25,300
2020/04/06 418 441 417 435 14,900
2020/04/03 450 455 421 421 31,600
2020/04/02 436 452 435 444 14,100
2020/04/01 448 455 436 440 30,500
2020/03/31 445 452 436 436 30,100
2020/03/30 430 443 415 429 77,500
2020/03/27 450 457 428 430 45,200
2020/03/26 445 464 439 439 58,300
2020/03/25 450 476 438 476 51,100
2020/03/24 411 446 411 428 55,400
2020/03/23 393 408 386 408 36,500
2020/03/19 418 427 387 401 72,200
2020/03/18 427 440 409 416 53,400
2020/03/17 395 430 388 423 119,600
2020/03/16 427 429 401 401 66,400
2020/03/13 403 420 377 395 143,100
2020/03/12 463 496 449 451 126,200
2020/03/11 522 528 485 487 73,800
2020/03/10 494 523 460 512 122,300
2020/03/09 591 598 506 524 191,100
2020/03/06 621 621 600 605 83,800
2020/03/05 645 645 619 629 39,800
2020/03/04 602 640 602 624 49,000
2020/03/03 651 651 615 618 67,000
2020/03/02 604 662 600 635 74,800
2020/02/28 644 663 609 614 171,000
2020/02/27 739 740 682 694 221,400
2020/02/26 773 778 733 747 147,700
2020/02/25 735 806 735 782 190,800
2020/02/21 748 769 747 767 33,700
2020/02/20 750 758 731 748 135,500
2020/02/19 766 784 754 778 48,500
2020/02/18 789 789 747 759 124,900
2020/02/17 743 800 735 787 178,700
2020/02/14 759 771 733 748 99,200
2020/02/13 789 789 743 749 121,000
2020/02/12 802 812 768 777 118,900
2020/02/10 810 830 783 800 192,200
2020/02/07 762 798 753 795 136,700
2020/02/06 777 781 740 752 87,800
2020/02/05 802 808 770 778 131,000
2020/02/04 767 827 764 787 558,400
2020/02/03 723 856 718 757 878,900
2020/01/31 717 778 717 738 213,100
2020/01/30 754 775 715 722 129,200
2020/01/29 744 830 744 758 273,600
2020/01/28 724 744 711 744 26,900
2020/01/27 722 733 717 730 49,000
2020/01/24 740 750 736 743 42,000
2020/01/23 759 769 737 740 60,100
2020/01/22 730 756 725 754 55,500
2020/01/21 725 735 714 730 29,600
2020/01/20 723 729 718 718 15,700
2020/01/17 716 723 714 723 21,100
2020/01/16 715 722 709 713 21,000
2020/01/15 699 717 699 717 17,700
2020/01/14 700 711 699 704 24,400
2020/01/10 694 703 694 699 27,200
2020/01/09 698 703 696 699 24,300
2020/01/08 698 698 681 695 41,100
2020/01/07 697 716 697 700 72,500
2020/01/06 702 702 696 697 11,800

このページの先頭へ