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
2022/12/30 455 460 455 459 8,300
2022/12/29 445 453 445 453 4,000
2022/12/28 453 453 442 450 33,800
2022/12/27 445 458 442 452 17,800
2022/12/26 457 457 444 445 18,600
2022/12/23 456 459 454 459 12,500
2022/12/22 466 473 455 460 20,200
2022/12/21 478 490 461 465 18,400
2022/12/20 504 506 448 473 51,300
2022/12/19 510 514 502 505 22,300
2022/12/16 503 508 502 502 8,900
2022/12/15 503 507 503 507 8,000
2022/12/14 506 510 505 505 14,700
2022/12/13 513 513 508 510 5,100
2022/12/12 516 518 512 515 8,000
2022/12/09 506 519 500 510 9,000
2022/12/08 516 521 501 503 18,300
2022/12/07 531 534 518 519 12,800
2022/12/06 535 536 529 533 7,600
2022/12/05 540 545 536 537 2,000
2022/12/02 535 540 535 540 4,500
2022/12/01 544 544 538 544 5,500
2022/11/30 541 543 531 541 11,100
2022/11/29 541 543 540 543 8,200
2022/11/28 550 550 542 546 12,800
2022/11/25 551 555 545 552 16,500
2022/11/24 559 561 548 550 31,600
2022/11/22 564 564 549 561 32,700
2022/11/21 580 596 556 564 33,500
2022/11/18 640 643 559 559 293,400
2022/11/17 576 603 570 603 29,500
2022/11/16 558 579 552 578 25,300
2022/11/15 560 562 552 554 16,400
2022/11/14 548 561 541 556 9,100
2022/11/11 549 550 539 548 5,900
2022/11/10 547 548 539 546 2,300
2022/11/09 535 545 535 544 3,000
2022/11/08 535 536 531 532 7,100
2022/11/07 543 546 533 537 7,300
2022/11/04 549 549 541 548 10,100
2022/11/02 554 554 547 552 1,600
2022/11/01 549 555 546 553 5,000
2022/10/31 552 554 548 553 6,700
2022/10/28 562 562 550 551 12,900
2022/10/27 557 559 540 552 39,000
2022/10/26 566 566 550 551 9,000
2022/10/25 562 562 555 558 5,400
2022/10/24 565 573 563 563 4,600
2022/10/21 563 574 561 571 9,000
2022/10/20 565 575 560 567 8,600
2022/10/19 579 579 562 568 13,900
2022/10/18 581 581 570 579 2,600
2022/10/17 580 581 560 581 9,500
2022/10/14 580 583 577 579 7,700
2022/10/13 580 580 570 580 7,000
2022/10/12 562 580 562 579 5,000
2022/10/11 576 578 565 567 5,900
2022/10/07 582 585 577 580 10,000
2022/10/06 564 588 560 582 24,100
2022/10/05 552 569 552 564 9,400
2022/10/04 557 558 550 552 6,900
2022/10/03 555 556 549 551 6,200
2022/09/30 547 555 547 555 3,700
2022/09/29 557 557 550 552 8,200
2022/09/28 552 555 544 552 7,100
2022/09/27 548 560 538 558 12,200
2022/09/26 541 552 541 548 5,100
2022/09/22 556 556 550 555 1,100
2022/09/21 555 555 551 555 4,200
2022/09/20 561 561 552 559 13,400
2022/09/16 557 569 555 561 5,700
2022/09/15 562 562 557 557 4,800
2022/09/14 554 578 554 558 12,700
2022/09/13 574 574 564 566 6,900
2022/09/12 571 571 560 570 5,200
2022/09/09 556 575 556 569 26,100
2022/09/08 564 564 551 553 7,500
2022/09/07 568 568 550 563 10,500
2022/09/06 567 569 559 567 1,600
2022/09/05 550 561 540 561 8,400
2022/09/02 574 579 556 556 18,100
2022/09/01 575 575 565 570 9,100
2022/08/31 563 576 554 570 21,700
2022/08/30 561 566 560 565 5,900
2022/08/29 563 576 560 569 17,700
2022/08/26 556 573 551 573 17,300
2022/08/25 550 555 547 555 7,400
2022/08/24 547 555 543 549 16,900
2022/08/23 538 546 533 546 14,500
2022/08/22 535 538 529 538 8,900
2022/08/19 531 547 528 541 26,700
2022/08/18 529 532 525 530 4,700
2022/08/17 530 537 525 535 25,400
2022/08/16 515 531 510 525 39,400
2022/08/15 500 525 496 525 39,200
2022/08/12 500 506 499 500 12,200
2022/08/10 537 555 496 504 243,900
2022/08/09 494 501 493 499 6,300
2022/08/08 499 500 494 495 7,100
2022/08/05 499 502 493 496 3,100
2022/08/04 504 505 497 504 4,600
2022/08/03 492 505 490 505 14,000
2022/08/02 497 501 494 495 4,700
2022/08/01 501 503 497 500 2,900
2022/07/29 500 505 498 500 7,700
2022/07/28 508 508 499 499 2,800
2022/07/27 501 504 498 503 5,100
2022/07/26 497 501 492 501 10,500
2022/07/25 506 506 497 497 10,600
2022/07/22 514 515 505 510 7,400
2022/07/21 514 518 503 513 7,000
2022/07/20 523 523 511 514 6,000
2022/07/19 510 515 506 515 4,800
2022/07/15 498 514 497 510 9,500
2022/07/14 501 505 500 501 14,100
2022/07/13 503 506 497 504 13,000
2022/07/12 506 508 502 503 3,200
2022/07/11 509 512 504 506 4,400
2022/07/08 518 524 500 509 22,200
2022/07/07 534 535 516 516 16,400
2022/07/06 520 533 515 525 15,000
2022/07/05 534 535 520 524 20,200
2022/07/04 511 538 500 538 23,500
2022/07/01 502 510 502 510 12,200
2022/06/30 511 520 498 509 45,600
2022/06/29 501 537 489 526 64,300
2022/06/28 496 505 485 485 21,000
2022/06/27 488 502 477 496 19,300
2022/06/24 472 495 470 484 24,400
2022/06/23 472 472 466 472 6,400
2022/06/22 473 473 460 472 14,100
2022/06/21 443 467 443 466 13,700
2022/06/20 443 449 436 447 9,700
2022/06/17 442 451 436 441 26,100
2022/06/16 465 476 450 450 87,500
2022/06/15 543 603 464 470 783,000
2022/06/14 476 503 475 503 12,500
2022/06/13 470 483 470 480 6,100
2022/06/10 470 487 467 483 12,800
2022/06/09 487 488 470 475 16,000
2022/06/08 510 514 485 485 39,400
2022/06/07 477 508 477 508 37,600
2022/06/06 471 485 462 484 11,100
2022/06/03 449 480 444 477 48,900
2022/06/02 446 449 441 448 5,200
2022/06/01 444 448 443 447 4,500
2022/05/31 436 444 436 444 3,300
2022/05/30 432 440 429 440 9,400
2022/05/27 429 431 426 431 2,000
2022/05/26 429 432 427 430 4,800
2022/05/25 426 431 426 430 5,300
2022/05/24 429 435 429 432 3,800
2022/05/23 431 432 429 431 7,200
2022/05/20 423 433 423 432 8,700
2022/05/19 410 426 410 426 9,000
2022/05/18 408 417 408 414 9,000
2022/05/17 406 411 400 406 12,500
2022/05/16 412 415 404 408 6,600
2022/05/13 405 411 405 407 2,400
2022/05/12 406 412 405 406 6,500
2022/05/11 410 414 407 414 2,400
2022/05/10 410 412 410 410 8,700
2022/05/09 420 420 416 418 6,900
2022/05/06 427 431 421 422 4,600
2022/05/02 414 428 414 427 3,600
2022/04/28 411 430 411 430 16,800
2022/04/27 415 423 406 412 24,600
2022/04/26 436 438 422 430 12,700
2022/04/25 445 450 441 444 10,100
2022/04/22 459 460 451 452 3,600
2022/04/21 451 461 451 457 9,700
2022/04/20 451 454 450 451 2,900
2022/04/19 453 454 450 454 3,900
2022/04/18 461 461 450 454 6,300
2022/04/15 458 459 450 453 6,700
2022/04/14 450 459 448 453 3,600
2022/04/13 449 450 447 448 2,200
2022/04/12 452 452 447 448 8,600
2022/04/11 453 462 451 452 11,200
2022/04/08 460 464 456 464 6,000
2022/04/07 460 460 452 460 9,600
2022/04/06 471 472 461 463 13,900
2022/04/05 463 478 446 478 35,100
2022/04/04 461 464 451 462 15,900
2022/04/01 435 470 430 453 27,600
2022/03/31 431 436 431 435 6,300
2022/03/30 421 433 421 433 9,700
2022/03/29 425 430 423 430 5,500
2022/03/28 432 432 423 423 4,900
2022/03/25 431 435 425 433 4,600
2022/03/24 434 434 421 424 11,600
2022/03/23 433 437 432 434 9,000
2022/03/22 427 430 421 430 13,400
2022/03/18 417 423 417 423 3,800
2022/03/17 417 419 414 418 6,000
2022/03/16 418 418 412 413 6,300
2022/03/15 416 422 410 418 20,500
2022/03/14 433 433 416 416 38,100
2022/03/11 448 508 434 435 483,300
2022/03/10 428 437 428 433 6,400
2022/03/09 432 436 430 431 8,300
2022/03/08 422 436 422 436 9,400
2022/03/07 435 435 418 427 22,300
2022/03/04 434 437 422 436 20,800
2022/03/03 428 434 428 434 10,300
2022/03/02 410 428 410 428 14,900
2022/03/01 408 420 408 415 21,900
2022/02/28 402 415 401 410 41,400
2022/02/25 393 406 393 405 9,000
2022/02/24 400 407 391 391 19,300
2022/02/22 401 406 399 399 7,300
2022/02/21 400 404 397 401 11,300
2022/02/18 399 401 397 401 8,100
2022/02/17 404 406 400 400 12,300
2022/02/16 413 413 402 405 6,000
2022/02/15 400 405 400 402 6,900
2022/02/14 410 410 400 404 14,200
2022/02/10 412 415 409 410 1,700
2022/02/09 406 413 406 413 2,400
2022/02/08 410 411 406 406 1,600
2022/02/07 418 418 406 410 8,400
2022/02/04 411 418 411 418 2,700
2022/02/03 412 416 410 416 5,200
2022/02/02 406 419 406 412 15,600
2022/02/01 404 410 398 408 17,600
2022/01/31 394 404 394 403 16,200
2022/01/28 398 400 394 400 20,100
2022/01/27 400 407 397 403 25,900
2022/01/26 401 409 401 403 9,700
2022/01/25 413 413 400 405 27,000
2022/01/24 412 418 412 415 3,800
2022/01/21 413 418 412 417 7,800
2022/01/20 415 420 413 420 3,700
2022/01/19 417 419 412 415 8,300
2022/01/18 416 420 415 420 10,300
2022/01/17 430 430 416 416 23,400
2022/01/14 432 432 422 429 11,600
2022/01/13 429 436 428 436 5,100
2022/01/12 423 431 423 429 10,800
2022/01/11 428 431 426 426 8,800
2022/01/07 437 442 427 428 18,500
2022/01/06 437 449 433 437 28,400
2022/01/05 454 455 440 445 33,100
2022/01/04 461 463 452 456 20,400

このページの先頭へ