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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,089 | 1,090 | 1,089 | 1,090 | 49,000 |
| 2025/06/12 | 1,090 | 1,091 | 1,090 | 1,090 | 4,200 |
| 2025/06/11 | 1,091 | 1,091 | 1,090 | 1,091 | 4,500 |
| 2025/06/10 | 1,091 | 1,092 | 1,090 | 1,090 | 2,500 |
| 2025/06/09 | 1,090 | 1,092 | 1,090 | 1,092 | 4,800 |
| 2025/06/06 | 1,090 | 1,091 | 1,090 | 1,090 | 6,800 |
| 2025/06/05 | 1,090 | 1,092 | 1,090 | 1,091 | 23,800 |
| 2025/06/04 | 1,090 | 1,091 | 1,090 | 1,091 | 12,100 |
| 2025/06/03 | 1,091 | 1,091 | 1,090 | 1,090 | 25,400 |
| 2025/06/02 | 1,090 | 1,092 | 1,090 | 1,091 | 8,500 |
| 2025/05/30 | 1,090 | 1,092 | 1,090 | 1,092 | 4,500 |
| 2025/05/29 | 1,090 | 1,091 | 1,090 | 1,090 | 10,800 |
| 2025/05/28 | 1,090 | 1,090 | 1,090 | 1,090 | 6,100 |
| 2025/05/27 | 1,091 | 1,091 | 1,090 | 1,090 | 13,100 |
| 2025/05/26 | 1,090 | 1,091 | 1,090 | 1,091 | 16,300 |
| 2025/05/23 | 1,091 | 1,092 | 1,090 | 1,090 | 15,900 |
| 2025/05/22 | 1,091 | 1,092 | 1,090 | 1,090 | 24,700 |
| 2025/05/21 | 1,090 | 1,091 | 1,090 | 1,090 | 4,500 |
| 2025/05/20 | 1,091 | 1,091 | 1,091 | 1,091 | 1,900 |
| 2025/05/19 | 1,091 | 1,092 | 1,090 | 1,091 | 19,000 |
| 2025/05/16 | 1,092 | 1,092 | 1,090 | 1,091 | 51,200 |
| 2025/05/15 | 1,092 | 1,092 | 1,091 | 1,091 | 9,600 |
| 2025/05/14 | 1,092 | 1,092 | 1,091 | 1,091 | 6,200 |
| 2025/05/13 | 1,091 | 1,092 | 1,091 | 1,092 | 24,200 |
| 2025/05/12 | 1,091 | 1,092 | 1,091 | 1,091 | 22,200 |
| 2025/05/09 | 1,092 | 1,093 | 1,091 | 1,091 | 25,800 |
| 2025/05/08 | 1,090 | 1,093 | 1,090 | 1,090 | 48,400 |
| 2025/05/07 | 1,090 | 1,092 | 1,090 | 1,090 | 9,800 |
| 2025/05/02 | 1,091 | 1,092 | 1,090 | 1,090 | 34,600 |
| 2025/05/01 | 1,090 | 1,092 | 1,090 | 1,090 | 44,300 |
| 2025/04/30 | 1,092 | 1,092 | 1,090 | 1,090 | 125,200 |
| 2025/04/28 | 1,091 | 1,092 | 1,091 | 1,091 | 13,200 |
| 2025/04/25 | 1,091 | 1,093 | 1,091 | 1,091 | 22,800 |
| 2025/04/24 | 1,092 | 1,093 | 1,092 | 1,092 | 16,700 |
| 2025/04/23 | 1,092 | 1,092 | 1,091 | 1,091 | 43,300 |
| 2025/04/22 | 1,091 | 1,092 | 1,091 | 1,091 | 21,500 |
| 2025/04/21 | 1,092 | 1,092 | 1,091 | 1,091 | 25,800 |
| 2025/04/18 | 1,092 | 1,092 | 1,091 | 1,091 | 20,300 |
| 2025/04/17 | 1,092 | 1,092 | 1,091 | 1,091 | 10,600 |
| 2025/04/16 | 1,092 | 1,092 | 1,091 | 1,091 | 7,000 |
| 2025/04/15 | 1,092 | 1,092 | 1,091 | 1,091 | 23,600 |
| 2025/04/14 | 1,093 | 1,093 | 1,092 | 1,092 | 64,700 |
| 2025/04/11 | 1,092 | 1,093 | 1,092 | 1,092 | 70,000 |
| 2025/04/10 | 1,093 | 1,093 | 1,092 | 1,093 | 633,100 |
| 2025/04/09 | 1,093 | 1,093 | 1,092 | 1,092 | 337,300 |
| 2025/04/08 | 1,083 | 1,093 | 1,080 | 1,085 | 227,700 |
| 2025/04/07 | 1,090 | 1,090 | 1,077 | 1,077 | 425,700 |
| 2025/04/04 | 1,092 | 1,093 | 1,089 | 1,090 | 142,100 |
| 2025/04/03 | 1,099 | 1,100 | 1,099 | 1,099 | 54,300 |
| 2025/04/02 | 1,099 | 1,100 | 1,099 | 1,099 | 39,300 |
| 2025/04/01 | 1,099 | 1,100 | 1,099 | 1,099 | 112,800 |
| 2025/03/31 | 1,099 | 1,100 | 1,099 | 1,099 | 42,300 |
| 2025/03/28 | 1,099 | 1,100 | 1,098 | 1,098 | 96,200 |
| 2025/03/27 | 1,098 | 1,099 | 1,097 | 1,098 | 280,500 |
| 2025/03/26 | 1,097 | 1,098 | 1,097 | 1,098 | 44,000 |
| 2025/03/25 | 1,097 | 1,098 | 1,097 | 1,097 | 8,100 |
| 2025/03/24 | 1,098 | 1,098 | 1,097 | 1,097 | 64,300 |
| 2025/03/21 | 1,097 | 1,098 | 1,097 | 1,097 | 67,500 |
| 2025/03/19 | 1,097 | 1,097 | 1,096 | 1,096 | 4,900 |
| 2025/03/18 | 1,096 | 1,097 | 1,095 | 1,097 | 65,300 |
| 2025/03/17 | 1,095 | 1,096 | 1,095 | 1,095 | 20,500 |
| 2025/03/14 | 1,095 | 1,096 | 1,095 | 1,095 | 15,000 |
| 2025/03/13 | 1,097 | 1,097 | 1,095 | 1,095 | 22,400 |
| 2025/03/12 | 1,095 | 1,097 | 1,095 | 1,097 | 55,600 |
| 2025/03/11 | 1,095 | 1,096 | 1,095 | 1,095 | 26,800 |
| 2025/03/10 | 1,096 | 1,097 | 1,095 | 1,095 | 143,400 |
| 2025/03/07 | 1,095 | 1,096 | 1,093 | 1,096 | 486,600 |
| 2025/03/06 | 1,094 | 1,097 | 1,093 | 1,095 | 154,800 |
| 2025/03/05 | 1,093 | 1,094 | 1,093 | 1,094 | 89,000 |
| 2025/03/04 | 1,093 | 1,094 | 1,093 | 1,094 | 77,100 |
| 2025/03/03 | 1,093 | 1,094 | 1,093 | 1,094 | 43,700 |
| 2025/02/28 | 1,093 | 1,094 | 1,093 | 1,094 | 152,200 |
| 2025/02/27 | 1,092 | 1,093 | 1,092 | 1,092 | 68,500 |
| 2025/02/26 | 1,092 | 1,093 | 1,092 | 1,092 | 105,200 |
| 2025/02/25 | 1,092 | 1,093 | 1,092 | 1,092 | 62,900 |
| 2025/02/21 | 1,092 | 1,092 | 1,092 | 1,092 | 70,400 |
| 2025/02/20 | 1,092 | 1,093 | 1,092 | 1,092 | 111,000 |
| 2025/02/19 | 1,092 | 1,093 | 1,092 | 1,092 | 78,800 |
| 2025/02/18 | 1,093 | 1,094 | 1,092 | 1,092 | 181,600 |
| 2025/02/17 | 1,094 | 1,094 | 1,093 | 1,093 | 179,100 |
| 2025/02/14 | 1,093 | 1,094 | 1,093 | 1,093 | 201,500 |
| 2025/02/13 | 1,093 | 1,094 | 1,093 | 1,093 | 308,100 |
| 2025/02/12 | 1,093 | 1,094 | 1,093 | 1,093 | 267,800 |
| 2025/02/10 | 1,094 | 1,095 | 1,093 | 1,093 | 533,300 |
| 2025/02/07 | 1,096 | 1,098 | 1,094 | 1,095 | 1,305,600 |
| 2025/02/06 | 1,019 | 1,019 | 1,019 | 1,019 | 9,200 |
| 2025/02/05 | 869 | 869 | 869 | 869 | 13,000 |
| 2025/02/04 | 700 | 720 | 685 | 719 | 79,100 |
| 2025/02/03 | 696 | 699 | 673 | 685 | 38,200 |
| 2025/01/31 | 700 | 702 | 696 | 702 | 13,600 |
| 2025/01/30 | 700 | 705 | 686 | 705 | 29,800 |
| 2025/01/29 | 681 | 700 | 679 | 699 | 37,100 |
| 2025/01/28 | 667 | 683 | 667 | 681 | 10,700 |
| 2025/01/27 | 667 | 675 | 662 | 667 | 6,300 |
| 2025/01/24 | 641 | 666 | 641 | 666 | 10,500 |
| 2025/01/23 | 645 | 655 | 641 | 644 | 8,800 |
| 2025/01/22 | 647 | 652 | 645 | 645 | 8,300 |
| 2025/01/21 | 662 | 662 | 645 | 648 | 5,400 |
| 2025/01/20 | 659 | 667 | 653 | 654 | 9,800 |
| 2025/01/17 | 631 | 658 | 631 | 651 | 8,700 |
| 2025/01/16 | 650 | 659 | 638 | 638 | 13,300 |
| 2025/01/15 | 676 | 676 | 650 | 650 | 29,200 |
| 2025/01/14 | 675 | 714 | 669 | 681 | 69,000 |
| 2025/01/10 | 638 | 669 | 638 | 657 | 27,200 |
| 2025/01/09 | 645 | 653 | 642 | 648 | 12,300 |
| 2025/01/08 | 630 | 643 | 626 | 638 | 20,500 |
| 2025/01/07 | 638 | 638 | 598 | 624 | 60,500 |
| 2025/01/06 | 655 | 656 | 631 | 635 | 21,300 |