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

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
2026/02/02 2,525 2,532 2,456 2,468 2,689,500
2026/01/30 2,515 2,553 2,514 2,531 919,600
2026/01/29 2,513 2,528 2,494 2,517 1,181,000
2026/01/28 2,537 2,553 2,512 2,516 1,297,200
2026/01/27 2,527 2,574 2,518 2,556 1,085,500
2026/01/26 2,551 2,568 2,539 2,540 964,700
2026/01/23 2,558 2,590 2,552 2,563 879,400
2026/01/22 2,543 2,553 2,510 2,550 1,218,900
2026/01/21 2,552 2,576 2,536 2,543 1,325,700
2026/01/20 2,611 2,615 2,556 2,565 1,184,700
2026/01/19 2,561 2,612 2,552 2,607 1,403,900
2026/01/16 2,560 2,594 2,547 2,575 1,395,100
2026/01/15 2,563 2,598 2,560 2,586 1,210,700
2026/01/14 2,558 2,580 2,538 2,550 1,235,400
2026/01/13 2,583 2,592 2,534 2,564 1,651,400
2026/01/09 2,594 2,607 2,561 2,565 1,128,900
2026/01/08 2,588 2,598 2,570 2,580 1,270,600
2026/01/07 2,606 2,618 2,574 2,615 1,921,200
2026/01/06 2,563 2,615 2,556 2,615 1,800,300
2026/01/05 2,537 2,568 2,531 2,542 1,189,400
2025/12/30 2,550 2,569 2,538 2,538 1,445,400
2025/12/29 2,616 2,618 2,549 2,558 1,830,700
2025/12/26 2,581 2,618 2,566 2,618 2,646,800
2025/12/25 2,582 2,600 2,556 2,557 1,448,500
2025/12/24 2,578 2,589 2,546 2,579 1,375,200
2025/12/23 2,560 2,585 2,548 2,584 1,616,300
2025/12/22 2,607 2,610 2,533 2,557 2,923,200
2025/12/19 2,551 2,610 2,539 2,594 2,802,800
2025/12/18 2,545 2,586 2,522 2,550 1,998,200
2025/12/17 2,525 2,574 2,525 2,550 2,582,400
2025/12/16 2,468 2,520 2,460 2,504 2,309,700
2025/12/15 2,431 2,483 2,431 2,469 1,626,000
2025/12/12 2,396 2,447 2,394 2,432 1,833,100
2025/12/11 2,428 2,440 2,367 2,403 2,277,100
2025/12/10 2,430 2,458 2,415 2,456 1,665,500
2025/12/09 2,440 2,456 2,387 2,401 1,632,300
2025/12/08 2,376 2,448 2,358 2,427 1,742,500
2025/12/05 2,339 2,358 2,319 2,346 1,258,400
2025/12/04 2,303 2,354 2,303 2,346 1,282,100
2025/12/03 2,313 2,338 2,297 2,311 1,747,800
2025/12/02 2,374 2,379 2,333 2,333 1,503,500
2025/12/01 2,402 2,419 2,340 2,347 1,707,500
2025/11/28 2,425 2,450 2,404 2,413 1,257,300
2025/11/27 2,404 2,439 2,402 2,431 1,119,300
2025/11/26 2,397 2,427 2,394 2,414 1,587,100
2025/11/25 2,408 2,425 2,346 2,397 3,029,100
2025/11/21 2,349 2,443 2,348 2,421 2,658,300
2025/11/20 2,415 2,449 2,367 2,369 3,024,800
2025/11/19 2,403 2,487 2,362 2,400 7,433,700
2025/11/18 2,483 2,497 2,420 2,453 4,341,100
2025/11/17 2,580 2,602 2,493 2,505 2,564,000
2025/11/14 2,639 2,645 2,571 2,573 2,974,300
2025/11/13 2,665 2,668 2,623 2,653 2,441,000
2025/11/12 2,671 2,686 2,633 2,685 4,433,900
2025/11/11 2,850 2,885 2,659 2,675 15,972,100
2025/11/10 2,640 2,640 2,583 2,608 2,668,600
2025/11/07 2,610 2,652 2,595 2,648 2,194,700
2025/11/06 2,650 2,686 2,628 2,628 2,324,400
2025/11/05 2,643 2,676 2,584 2,623 3,154,200
2025/11/04 2,700 2,715 2,654 2,681 3,690,000
2025/10/31 2,726 2,758 2,680 2,709 5,608,700
2025/10/30 2,730 2,765 2,646 2,676 5,139,500
2025/10/29 2,740 2,786 2,677 2,696 7,843,400
2025/10/28 2,845 2,861 2,738 2,769 16,585,000
2025/10/27 2,513 2,608 2,512 2,595 3,662,700
2025/10/24 2,505 2,533 2,493 2,510 1,841,300
2025/10/23 2,488 2,537 2,483 2,523 2,714,500
2025/10/22 2,498 2,565 2,488 2,514 4,420,000
2025/10/21 2,395 2,542 2,375 2,520 7,455,100
2025/10/20 2,335 2,379 2,327 2,364 2,001,400
2025/10/17 2,345 2,356 2,305 2,310 2,142,500
2025/10/16 2,333 2,380 2,329 2,372 1,796,200
2025/10/15 2,344 2,359 2,324 2,336 1,472,400
2025/10/14 2,301 2,354 2,300 2,319 3,657,000
2025/10/10 2,349 2,365 2,323 2,344 2,406,700
2025/10/09 2,313 2,340 2,306 2,339 1,538,800
2025/10/08 2,333 2,347 2,317 2,317 1,831,700
2025/10/07 2,310 2,336 2,285 2,333 3,295,100
2025/10/06 2,305 2,324 2,285 2,299 2,866,600
2025/10/03 2,310 2,339 2,301 2,313 1,514,100
2025/10/02 2,302 2,317 2,277 2,305 1,461,300
2025/10/01 2,311 2,332 2,288 2,306 1,534,900
2025/09/30 2,306 2,328 2,302 2,320 1,250,000
2025/09/29 2,331 2,339 2,297 2,298 1,470,700
2025/09/26 2,341 2,368 2,316 2,316 2,099,600
2025/09/25 2,370 2,406 2,355 2,365 2,894,700
2025/09/24 2,311 2,370 2,303 2,361 2,227,800
2025/09/22 2,333 2,351 2,302 2,302 2,462,500
2025/09/19 2,405 2,410 2,315 2,326 3,319,200
2025/09/18 2,400 2,405 2,364 2,389 2,459,000
2025/09/17 2,388 2,434 2,372 2,394 3,365,800
2025/09/16 2,358 2,420 2,331 2,413 4,005,400
2025/09/12 2,340 2,370 2,316 2,370 2,610,000
2025/09/11 2,312 2,319 2,291 2,315 2,163,100
2025/09/10 2,309 2,347 2,288 2,334 2,279,900
2025/09/09 2,342 2,360 2,312 2,319 2,509,000
2025/09/08 2,340 2,372 2,300 2,338 3,456,000
2025/09/05 2,242 2,256 2,237 2,255 1,073,300
2025/09/04 2,240 2,256 2,236 2,243 1,253,200
2025/09/03 2,252 2,270 2,231 2,239 1,702,500
2025/09/02 2,260 2,289 2,255 2,263 1,965,600
2025/09/01 2,211 2,262 2,201 2,252 2,166,900
2025/08/29 2,224 2,242 2,220 2,238 1,497,100
2025/08/28 2,228 2,239 2,206 2,215 3,426,000
2025/08/27 2,246 2,246 2,214 2,232 2,769,600
2025/08/26 2,286 2,288 2,250 2,250 2,852,000
2025/08/25 2,299 2,302 2,275 2,288 2,128,500
2025/08/22 2,270 2,307 2,270 2,283 2,022,000
2025/08/21 2,267 2,284 2,256 2,267 2,339,500
2025/08/20 2,315 2,318 2,268 2,268 2,948,900
2025/08/19 2,317 2,320 2,277 2,307 2,406,000
2025/08/18 2,318 2,337 2,296 2,306 3,213,300
2025/08/15 2,271 2,291 2,261 2,285 2,998,200
2025/08/14 2,252 2,289 2,252 2,266 3,611,500
2025/08/13 2,323 2,326 2,257 2,263 5,716,000
2025/08/12 2,289 2,329 2,262 2,320 7,412,400
2025/08/08 2,321 2,350 2,240 2,270 15,423,700
2025/08/07 2,426 2,443 2,394 2,441 3,760,600
2025/08/06 2,427 2,435 2,395 2,411 4,036,900
2025/08/05 2,404 2,459 2,392 2,450 3,804,600
2025/08/04 2,350 2,397 2,339 2,397 3,083,100
2025/08/01 2,382 2,409 2,370 2,395 2,146,600
2025/07/31 2,387 2,400 2,363 2,387 2,747,800
2025/07/30 2,380 2,411 2,354 2,402 3,011,800
2025/07/29 2,367 2,408 2,359 2,398 2,261,100
2025/07/28 2,399 2,399 2,368 2,372 2,094,100
2025/07/25 2,425 2,457 2,377 2,381 4,517,400
2025/07/24 2,455 2,456 2,414 2,420 3,282,100
2025/07/23 2,381 2,458 2,374 2,450 3,497,100
2025/07/22 2,405 2,423 2,351 2,370 2,854,500
2025/07/18 2,424 2,440 2,396 2,399 2,710,600
2025/07/17 2,375 2,437 2,368 2,421 3,873,200
2025/07/16 2,359 2,369 2,336 2,367 2,602,800
2025/07/15 2,390 2,394 2,335 2,359 3,717,100
2025/07/14 2,390 2,400 2,363 2,373 3,058,000
2025/07/11 2,400 2,421 2,386 2,411 2,620,500
2025/07/10 2,430 2,448 2,378 2,389 3,145,800
2025/07/09 2,404 2,440 2,382 2,430 3,310,800
2025/07/08 2,420 2,440 2,406 2,419 2,771,700
2025/07/07 2,440 2,452 2,388 2,410 4,115,800
2025/07/04 2,453 2,457 2,418 2,425 3,560,200
2025/07/03 2,478 2,482 2,429 2,440 4,898,000
2025/07/02 2,528 2,551 2,468 2,470 7,350,100
2025/07/01 2,632 2,654 2,542 2,545 7,473,300
2025/06/30 2,663 2,683 2,635 2,672 3,477,000
2025/06/27 2,701 2,713 2,664 2,674 3,189,100
2025/06/26 2,723 2,741 2,688 2,697 2,945,600
2025/06/25 2,690 2,732 2,660 2,719 3,204,400
2025/06/24 2,709 2,718 2,688 2,715 2,811,600
2025/06/23 2,660 2,698 2,648 2,685 3,860,300
2025/06/20 2,792 2,792 2,686 2,690 6,117,600
2025/06/19 2,767 2,806 2,755 2,791 5,637,000
2025/06/18 2,733 2,837 2,728 2,804 7,547,400
2025/06/17 2,685 2,776 2,672 2,767 6,177,500
2025/06/16 2,670 2,679 2,628 2,672 3,952,800
2025/06/13 2,709 2,710 2,615 2,659 5,325,600
2025/06/12 2,700 2,722 2,687 2,711 3,507,300
2025/06/11 2,687 2,737 2,665 2,722 5,364,900
2025/06/10 2,694 2,739 2,667 2,712 7,092,800
2025/06/09 2,629 2,660 2,612 2,660 4,593,400
2025/06/06 2,639 2,666 2,617 2,628 5,328,700
2025/06/05 2,698 2,702 2,647 2,647 4,322,500
2025/06/04 2,671 2,722 2,664 2,690 6,670,300
2025/06/03 2,714 2,718 2,650 2,653 6,853,800
2025/06/02 2,749 2,760 2,681 2,705 7,901,600
2025/05/30 2,754 2,839 2,744 2,786 10,558,800
2025/05/29 2,765 2,771 2,733 2,762 6,127,500
2025/05/28 2,777 2,797 2,743 2,745 6,400,900
2025/05/27 2,810 2,823 2,760 2,760 7,170,700
2025/05/26 2,799 2,832 2,784 2,815 7,634,900
2025/05/23 2,831 2,858 2,762 2,769 11,302,600
2025/05/22 2,820 2,883 2,783 2,850 11,690,700
2025/05/21 2,972 2,979 2,850 2,850 13,761,200
2025/05/20 2,956 2,987 2,926 2,983 10,105,300
2025/05/19 2,965 2,993 2,913 2,939 12,209,600
2025/05/16 2,945 3,039 2,928 3,005 16,307,400
2025/05/15 2,915 2,969 2,877 2,963 17,172,200
2025/05/14 2,931 2,971 2,887 2,924 19,199,400
2025/05/13 3,000 3,046 2,916 2,946 25,463,600
2025/05/12 3,210 3,248 3,006 3,035 34,458,900
2025/05/09 3,628 3,643 3,580 3,630 9,896,800
2025/05/08 3,616 3,655 3,588 3,619 6,978,800
2025/05/07 3,679 3,680 3,596 3,602 7,705,000
2025/05/02 3,650 3,701 3,615 3,660 10,867,400
2025/05/01 3,799 3,830 3,701 3,704 12,162,000
2025/04/30 3,746 3,855 3,724 3,855 11,869,400
2025/04/28 3,727 3,850 3,712 3,720 19,086,600
2025/04/25 3,665 3,686 3,601 3,625 13,861,300
2025/04/24 3,567 3,693 3,550 3,654 18,555,600
2025/04/23 3,625 3,654 3,520 3,559 14,593,000
2025/04/22 3,433 3,585 3,396 3,584 13,104,100
2025/04/21 3,587 3,622 3,443 3,473 13,838,700
2025/04/18 3,459 3,555 3,435 3,555 8,043,600
2025/04/17 3,385 3,500 3,352 3,465 9,475,700
2025/04/16 3,461 3,484 3,329 3,353 9,335,500
2025/04/15 3,526 3,575 3,460 3,462 9,124,700
2025/04/14 3,457 3,578 3,451 3,492 12,265,800
2025/04/11 3,256 3,438 3,241 3,428 16,640,700
2025/04/10 3,332 3,383 3,260 3,374 16,312,900
2025/04/09 3,109 3,127 2,956 3,052 18,430,800

このページの先頭へ