ディー・エヌ・エー(2432)の株価時系列情報
ディー・エヌ・エー(2432)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,530 | 1,547 | 1,518 | 1,531 | 521,500 |
| 2024/07/25 | 1,533 | 1,548 | 1,515 | 1,532 | 561,200 |
| 2024/07/24 | 1,553 | 1,568 | 1,543 | 1,547 | 424,200 |
| 2024/07/23 | 1,562 | 1,581 | 1,551 | 1,552 | 442,000 |
| 2024/07/22 | 1,580 | 1,583 | 1,549 | 1,562 | 485,700 |
| 2024/07/19 | 1,600 | 1,600 | 1,583 | 1,593 | 271,500 |
| 2024/07/18 | 1,612 | 1,632 | 1,590 | 1,598 | 533,900 |
| 2024/07/17 | 1,615 | 1,633 | 1,609 | 1,629 | 382,900 |
| 2024/07/16 | 1,625 | 1,628 | 1,599 | 1,613 | 540,000 |
| 2024/07/12 | 1,594 | 1,634 | 1,590 | 1,617 | 718,200 |
| 2024/07/11 | 1,585 | 1,607 | 1,585 | 1,605 | 398,700 |
| 2024/07/10 | 1,590 | 1,601 | 1,577 | 1,586 | 465,200 |
| 2024/07/09 | 1,573 | 1,605 | 1,570 | 1,601 | 509,800 |
| 2024/07/08 | 1,570 | 1,589 | 1,559 | 1,569 | 537,000 |
| 2024/07/05 | 1,587 | 1,599 | 1,568 | 1,570 | 479,600 |
| 2024/07/04 | 1,595 | 1,605 | 1,580 | 1,580 | 398,500 |
| 2024/07/03 | 1,570 | 1,600 | 1,567 | 1,594 | 462,500 |
| 2024/07/02 | 1,573 | 1,590 | 1,562 | 1,570 | 446,500 |
| 2024/07/01 | 1,593 | 1,598 | 1,570 | 1,584 | 607,700 |
| 2024/06/28 | 1,597 | 1,604 | 1,578 | 1,595 | 621,300 |
| 2024/06/27 | 1,608 | 1,622 | 1,596 | 1,608 | 706,900 |
| 2024/06/26 | 1,605 | 1,631 | 1,593 | 1,620 | 697,900 |
| 2024/06/25 | 1,580 | 1,617 | 1,579 | 1,608 | 491,100 |
| 2024/06/24 | 1,563 | 1,587 | 1,562 | 1,573 | 397,100 |
| 2024/06/21 | 1,589 | 1,592 | 1,564 | 1,567 | 676,200 |
| 2024/06/20 | 1,555 | 1,597 | 1,555 | 1,593 | 472,200 |
| 2024/06/19 | 1,551 | 1,561 | 1,542 | 1,554 | 347,900 |
| 2024/06/18 | 1,550 | 1,580 | 1,546 | 1,565 | 436,800 |
| 2024/06/17 | 1,566 | 1,575 | 1,522 | 1,536 | 769,400 |
| 2024/06/14 | 1,557 | 1,573 | 1,543 | 1,570 | 914,700 |
| 2024/06/13 | 1,559 | 1,567 | 1,536 | 1,558 | 455,900 |
| 2024/06/12 | 1,557 | 1,567 | 1,528 | 1,543 | 422,300 |
| 2024/06/11 | 1,562 | 1,575 | 1,553 | 1,558 | 438,800 |
| 2024/06/10 | 1,528 | 1,573 | 1,524 | 1,567 | 667,400 |
| 2024/06/07 | 1,501 | 1,527 | 1,501 | 1,523 | 402,200 |
| 2024/06/06 | 1,535 | 1,535 | 1,504 | 1,505 | 581,200 |
| 2024/06/05 | 1,520 | 1,539 | 1,516 | 1,530 | 578,400 |
| 2024/06/04 | 1,489 | 1,519 | 1,478 | 1,516 | 623,500 |
| 2024/06/03 | 1,471 | 1,502 | 1,470 | 1,489 | 639,200 |
| 2024/05/31 | 1,430 | 1,475 | 1,425 | 1,472 | 900,400 |
| 2024/05/30 | 1,370 | 1,425 | 1,370 | 1,424 | 698,000 |
| 2024/05/29 | 1,403 | 1,414 | 1,383 | 1,385 | 901,600 |
| 2024/05/28 | 1,410 | 1,422 | 1,399 | 1,417 | 852,600 |
| 2024/05/27 | 1,461 | 1,464 | 1,415 | 1,426 | 710,700 |
| 2024/05/24 | 1,461 | 1,484 | 1,446 | 1,462 | 500,300 |
| 2024/05/23 | 1,489 | 1,489 | 1,460 | 1,475 | 409,000 |
| 2024/05/22 | 1,482 | 1,511 | 1,474 | 1,481 | 637,000 |
| 2024/05/21 | 1,485 | 1,503 | 1,471 | 1,480 | 599,700 |
| 2024/05/20 | 1,445 | 1,476 | 1,433 | 1,464 | 883,300 |
| 2024/05/17 | 1,480 | 1,482 | 1,442 | 1,450 | 1,171,000 |
| 2024/05/16 | 1,517 | 1,521 | 1,483 | 1,497 | 1,187,200 |
| 2024/05/15 | 1,589 | 1,589 | 1,523 | 1,525 | 901,800 |
| 2024/05/14 | 1,575 | 1,601 | 1,564 | 1,580 | 952,300 |
| 2024/05/13 | 1,570 | 1,592 | 1,548 | 1,577 | 716,000 |
| 2024/05/10 | 1,571 | 1,612 | 1,534 | 1,571 | 1,366,800 |
| 2024/05/09 | 1,659 | 1,677 | 1,541 | 1,571 | 3,526,800 |
| 2024/05/08 | 1,590 | 1,631 | 1,587 | 1,621 | 1,262,900 |
| 2024/05/07 | 1,579 | 1,618 | 1,576 | 1,611 | 1,036,600 |
| 2024/05/02 | 1,609 | 1,612 | 1,569 | 1,579 | 949,900 |
| 2024/05/01 | 1,595 | 1,608 | 1,572 | 1,602 | 771,000 |
| 2024/04/30 | 1,600 | 1,613 | 1,567 | 1,596 | 1,081,800 |
| 2024/04/26 | 1,543 | 1,598 | 1,538 | 1,597 | 1,021,700 |
| 2024/04/25 | 1,587 | 1,602 | 1,567 | 1,571 | 721,200 |
| 2024/04/24 | 1,579 | 1,588 | 1,565 | 1,588 | 856,700 |
| 2024/04/23 | 1,550 | 1,573 | 1,543 | 1,546 | 698,400 |
| 2024/04/22 | 1,525 | 1,542 | 1,505 | 1,538 | 703,600 |
| 2024/04/19 | 1,533 | 1,533 | 1,478 | 1,487 | 1,037,400 |
| 2024/04/18 | 1,522 | 1,553 | 1,516 | 1,534 | 993,400 |
| 2024/04/17 | 1,523 | 1,524 | 1,484 | 1,509 | 1,054,900 |
| 2024/04/16 | 1,519 | 1,549 | 1,516 | 1,524 | 969,800 |
| 2024/04/15 | 1,529 | 1,544 | 1,516 | 1,537 | 516,400 |
| 2024/04/12 | 1,572 | 1,575 | 1,538 | 1,554 | 1,029,000 |
| 2024/04/11 | 1,530 | 1,546 | 1,519 | 1,535 | 682,400 |
| 2024/04/10 | 1,583 | 1,605 | 1,547 | 1,547 | 726,200 |
| 2024/04/09 | 1,573 | 1,596 | 1,567 | 1,583 | 912,700 |
| 2024/04/08 | 1,581 | 1,597 | 1,542 | 1,555 | 937,900 |
| 2024/04/05 | 1,600 | 1,608 | 1,544 | 1,578 | 2,262,700 |
| 2024/04/04 | 1,570 | 1,646 | 1,569 | 1,633 | 3,634,100 |
| 2024/04/03 | 1,506 | 1,526 | 1,490 | 1,490 | 833,300 |
| 2024/04/02 | 1,542 | 1,558 | 1,515 | 1,518 | 926,600 |
| 2024/04/01 | 1,533 | 1,568 | 1,521 | 1,554 | 1,228,500 |
| 2024/03/29 | 1,510 | 1,530 | 1,498 | 1,517 | 949,700 |
| 2024/03/28 | 1,499 | 1,524 | 1,490 | 1,494 | 1,094,800 |
| 2024/03/27 | 1,513 | 1,521 | 1,488 | 1,506 | 1,327,300 |
| 2024/03/26 | 1,486 | 1,531 | 1,485 | 1,511 | 1,192,000 |
| 2024/03/25 | 1,514 | 1,515 | 1,477 | 1,481 | 1,132,500 |
| 2024/03/22 | 1,515 | 1,532 | 1,498 | 1,521 | 747,200 |
| 2024/03/21 | 1,511 | 1,530 | 1,507 | 1,520 | 1,286,800 |
| 2024/03/19 | 1,496 | 1,514 | 1,479 | 1,498 | 984,400 |
| 2024/03/18 | 1,452 | 1,496 | 1,449 | 1,491 | 1,347,900 |
| 2024/03/15 | 1,400 | 1,459 | 1,398 | 1,446 | 2,831,300 |
| 2024/03/14 | 1,426 | 1,429 | 1,388 | 1,398 | 1,041,300 |
| 2024/03/13 | 1,400 | 1,432 | 1,396 | 1,425 | 1,075,300 |
| 2024/03/12 | 1,391 | 1,436 | 1,375 | 1,430 | 1,328,600 |
| 2024/03/11 | 1,395 | 1,407 | 1,373 | 1,398 | 1,256,900 |
| 2024/03/08 | 1,414 | 1,435 | 1,367 | 1,427 | 1,803,900 |
| 2024/03/07 | 1,351 | 1,404 | 1,346 | 1,403 | 1,957,900 |
| 2024/03/06 | 1,345 | 1,372 | 1,335 | 1,345 | 1,925,300 |
| 2024/03/05 | 1,385 | 1,387 | 1,328 | 1,339 | 3,581,300 |
| 2024/03/04 | 1,455 | 1,460 | 1,393 | 1,403 | 4,212,500 |
| 2024/03/01 | 1,451 | 1,551 | 1,440 | 1,495 | 7,917,600 |
| 2024/02/29 | 1,545 | 1,649 | 1,451 | 1,465 | 23,391,700 |
| 2024/02/28 | 1,400 | 1,527 | 1,371 | 1,527 | 10,122,500 |
| 2024/02/27 | 1,246 | 1,247 | 1,224 | 1,227 | 867,600 |
| 2024/02/26 | 1,251 | 1,261 | 1,244 | 1,248 | 693,600 |
| 2024/02/22 | 1,263 | 1,265 | 1,248 | 1,250 | 598,500 |
| 2024/02/21 | 1,266 | 1,268 | 1,246 | 1,261 | 609,900 |
| 2024/02/20 | 1,266 | 1,274 | 1,258 | 1,258 | 447,300 |
| 2024/02/19 | 1,237 | 1,268 | 1,234 | 1,266 | 682,300 |
| 2024/02/16 | 1,220 | 1,246 | 1,214 | 1,235 | 812,400 |
| 2024/02/15 | 1,270 | 1,281 | 1,224 | 1,230 | 1,140,400 |
| 2024/02/14 | 1,272 | 1,288 | 1,264 | 1,277 | 1,047,800 |
| 2024/02/13 | 1,380 | 1,381 | 1,283 | 1,283 | 2,443,700 |
| 2024/02/09 | 1,379 | 1,398 | 1,359 | 1,383 | 1,656,200 |
| 2024/02/08 | 1,339 | 1,372 | 1,312 | 1,372 | 3,341,500 |
| 2024/02/07 | 1,526 | 1,529 | 1,505 | 1,529 | 508,700 |
| 2024/02/06 | 1,531 | 1,533 | 1,505 | 1,522 | 259,000 |
| 2024/02/05 | 1,519 | 1,545 | 1,517 | 1,537 | 481,700 |
| 2024/02/02 | 1,495 | 1,532 | 1,493 | 1,506 | 373,600 |
| 2024/02/01 | 1,486 | 1,497 | 1,480 | 1,496 | 359,600 |
| 2024/01/31 | 1,499 | 1,499 | 1,478 | 1,494 | 341,100 |
| 2024/01/30 | 1,511 | 1,512 | 1,496 | 1,504 | 383,000 |
| 2024/01/29 | 1,510 | 1,521 | 1,505 | 1,508 | 416,900 |
| 2024/01/26 | 1,522 | 1,547 | 1,519 | 1,520 | 542,600 |
| 2024/01/25 | 1,492 | 1,527 | 1,486 | 1,522 | 621,300 |
| 2024/01/24 | 1,505 | 1,509 | 1,489 | 1,492 | 378,400 |
| 2024/01/23 | 1,509 | 1,520 | 1,491 | 1,505 | 579,100 |
| 2024/01/22 | 1,500 | 1,519 | 1,494 | 1,510 | 494,000 |
| 2024/01/19 | 1,511 | 1,526 | 1,493 | 1,501 | 394,800 |
| 2024/01/18 | 1,505 | 1,523 | 1,502 | 1,514 | 450,900 |
| 2024/01/17 | 1,528 | 1,539 | 1,503 | 1,504 | 488,300 |
| 2024/01/16 | 1,545 | 1,554 | 1,528 | 1,528 | 643,100 |
| 2024/01/15 | 1,580 | 1,582 | 1,544 | 1,549 | 784,800 |
| 2024/01/12 | 1,573 | 1,578 | 1,553 | 1,565 | 745,900 |
| 2024/01/11 | 1,538 | 1,558 | 1,524 | 1,552 | 948,500 |
| 2024/01/10 | 1,505 | 1,550 | 1,505 | 1,538 | 1,222,100 |
| 2024/01/09 | 1,452 | 1,513 | 1,430 | 1,512 | 2,182,400 |
| 2024/01/05 | 1,398 | 1,400 | 1,385 | 1,385 | 368,700 |
| 2024/01/04 | 1,374 | 1,401 | 1,352 | 1,397 | 574,900 |
| 2023/12/29 | 1,367 | 1,384 | 1,366 | 1,377 | 444,000 |
| 2023/12/28 | 1,355 | 1,375 | 1,345 | 1,369 | 429,800 |
| 2023/12/27 | 1,326 | 1,355 | 1,326 | 1,352 | 512,600 |
| 2023/12/26 | 1,328 | 1,334 | 1,321 | 1,326 | 395,000 |
| 2023/12/25 | 1,347 | 1,350 | 1,330 | 1,330 | 442,500 |
| 2023/12/22 | 1,350 | 1,364 | 1,336 | 1,338 | 471,700 |
| 2023/12/21 | 1,365 | 1,372 | 1,355 | 1,356 | 389,200 |
| 2023/12/20 | 1,386 | 1,402 | 1,378 | 1,379 | 479,100 |
| 2023/12/19 | 1,365 | 1,386 | 1,365 | 1,380 | 448,400 |
| 2023/12/18 | 1,326 | 1,360 | 1,323 | 1,353 | 506,400 |
| 2023/12/15 | 1,360 | 1,363 | 1,346 | 1,347 | 876,400 |
| 2023/12/14 | 1,376 | 1,392 | 1,361 | 1,368 | 539,200 |
| 2023/12/13 | 1,390 | 1,394 | 1,371 | 1,377 | 873,600 |
| 2023/12/12 | 1,437 | 1,443 | 1,416 | 1,417 | 469,400 |
| 2023/12/11 | 1,430 | 1,438 | 1,422 | 1,433 | 782,500 |
| 2023/12/08 | 1,455 | 1,472 | 1,431 | 1,441 | 871,200 |
| 2023/12/07 | 1,508 | 1,509 | 1,469 | 1,469 | 563,500 |
| 2023/12/06 | 1,525 | 1,528 | 1,518 | 1,521 | 381,000 |
| 2023/12/05 | 1,510 | 1,525 | 1,505 | 1,519 | 502,900 |
| 2023/12/04 | 1,500 | 1,520 | 1,492 | 1,520 | 372,100 |
| 2023/12/01 | 1,508 | 1,512 | 1,489 | 1,499 | 409,400 |
| 2023/11/30 | 1,519 | 1,533 | 1,501 | 1,504 | 632,000 |
| 2023/11/29 | 1,502 | 1,522 | 1,499 | 1,514 | 546,100 |
| 2023/11/28 | 1,483 | 1,505 | 1,477 | 1,501 | 388,000 |
| 2023/11/27 | 1,481 | 1,495 | 1,476 | 1,478 | 466,400 |
| 2023/11/24 | 1,483 | 1,492 | 1,477 | 1,481 | 361,700 |
| 2023/11/22 | 1,470 | 1,486 | 1,468 | 1,479 | 296,900 |
| 2023/11/21 | 1,470 | 1,478 | 1,467 | 1,475 | 398,300 |
| 2023/11/20 | 1,499 | 1,502 | 1,467 | 1,472 | 563,600 |
| 2023/11/17 | 1,513 | 1,513 | 1,491 | 1,499 | 439,800 |
| 2023/11/16 | 1,534 | 1,534 | 1,508 | 1,508 | 499,400 |
| 2023/11/15 | 1,491 | 1,535 | 1,490 | 1,532 | 1,041,300 |
| 2023/11/14 | 1,504 | 1,504 | 1,481 | 1,481 | 397,600 |
| 2023/11/13 | 1,519 | 1,519 | 1,486 | 1,492 | 447,900 |
| 2023/11/10 | 1,527 | 1,533 | 1,485 | 1,512 | 813,800 |
| 2023/11/09 | 1,500 | 1,519 | 1,476 | 1,509 | 1,074,100 |
| 2023/11/08 | 1,520 | 1,543 | 1,518 | 1,535 | 940,700 |
| 2023/11/07 | 1,515 | 1,518 | 1,502 | 1,511 | 428,100 |
| 2023/11/06 | 1,511 | 1,517 | 1,499 | 1,511 | 686,200 |
| 2023/11/02 | 1,473 | 1,500 | 1,469 | 1,496 | 517,600 |
| 2023/11/01 | 1,480 | 1,483 | 1,465 | 1,466 | 427,400 |
| 2023/10/31 | 1,435 | 1,472 | 1,433 | 1,468 | 587,800 |
| 2023/10/30 | 1,455 | 1,455 | 1,430 | 1,438 | 1,207,000 |
| 2023/10/27 | 1,458 | 1,463 | 1,443 | 1,458 | 366,200 |
| 2023/10/26 | 1,449 | 1,466 | 1,448 | 1,456 | 406,700 |
| 2023/10/25 | 1,470 | 1,475 | 1,451 | 1,464 | 584,200 |
| 2023/10/24 | 1,423 | 1,465 | 1,421 | 1,460 | 601,000 |
| 2023/10/23 | 1,432 | 1,439 | 1,421 | 1,432 | 410,800 |
| 2023/10/20 | 1,438 | 1,440 | 1,427 | 1,435 | 319,600 |
| 2023/10/19 | 1,430 | 1,453 | 1,423 | 1,440 | 317,200 |
| 2023/10/18 | 1,448 | 1,453 | 1,429 | 1,445 | 374,600 |
| 2023/10/17 | 1,440 | 1,448 | 1,427 | 1,434 | 504,000 |
| 2023/10/16 | 1,424 | 1,443 | 1,419 | 1,422 | 457,700 |
| 2023/10/13 | 1,461 | 1,462 | 1,440 | 1,444 | 462,900 |
| 2023/10/12 | 1,463 | 1,474 | 1,458 | 1,474 | 355,800 |
| 2023/10/11 | 1,475 | 1,478 | 1,461 | 1,463 | 278,700 |
| 2023/10/10 | 1,465 | 1,476 | 1,459 | 1,472 | 432,100 |
| 2023/10/06 | 1,470 | 1,472 | 1,461 | 1,464 | 366,900 |
| 2023/10/05 | 1,445 | 1,465 | 1,439 | 1,461 | 357,400 |
| 2023/10/04 | 1,448 | 1,461 | 1,437 | 1,443 | 549,800 |
| 2023/10/03 | 1,465 | 1,469 | 1,455 | 1,463 | 490,900 |