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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 3,174 | 3,234 | 3,095 | 3,179 | 14,457,600 |
| 2025/04/07 | 2,980 | 3,152 | 2,872 | 2,947 | 25,750,000 |
| 2025/04/04 | 3,400 | 3,418 | 3,159 | 3,296 | 19,449,700 |
| 2025/04/03 | 3,310 | 3,491 | 3,262 | 3,436 | 17,167,400 |
| 2025/04/02 | 3,478 | 3,564 | 3,435 | 3,520 | 14,217,200 |
| 2025/04/01 | 3,535 | 3,573 | 3,400 | 3,414 | 20,017,900 |
| 2025/03/31 | 3,613 | 3,639 | 3,443 | 3,510 | 20,355,500 |
| 2025/03/28 | 3,700 | 3,767 | 3,638 | 3,730 | 21,992,000 |
| 2025/03/27 | 3,689 | 3,745 | 3,609 | 3,663 | 14,408,300 |
| 2025/03/26 | 3,635 | 3,769 | 3,613 | 3,711 | 20,102,100 |
| 2025/03/25 | 3,520 | 3,654 | 3,493 | 3,635 | 13,804,800 |
| 2025/03/24 | 3,637 | 3,714 | 3,491 | 3,505 | 20,073,400 |
| 2025/03/21 | 3,369 | 3,584 | 3,366 | 3,497 | 12,956,300 |
| 2025/03/19 | 3,380 | 3,418 | 3,333 | 3,360 | 6,161,900 |
| 2025/03/18 | 3,315 | 3,364 | 3,257 | 3,352 | 6,697,900 |
| 2025/03/17 | 3,401 | 3,404 | 3,290 | 3,293 | 6,736,600 |
| 2025/03/14 | 3,314 | 3,405 | 3,280 | 3,368 | 8,034,500 |
| 2025/03/13 | 3,386 | 3,428 | 3,312 | 3,327 | 9,816,500 |
| 2025/03/12 | 3,326 | 3,380 | 3,275 | 3,290 | 8,945,000 |
| 2025/03/11 | 3,250 | 3,341 | 3,158 | 3,294 | 14,978,200 |
| 2025/03/10 | 3,350 | 3,359 | 3,230 | 3,313 | 13,925,100 |
| 2025/03/07 | 3,552 | 3,606 | 3,374 | 3,379 | 15,202,300 |
| 2025/03/06 | 3,580 | 3,614 | 3,511 | 3,611 | 9,870,300 |
| 2025/03/05 | 3,600 | 3,620 | 3,510 | 3,525 | 12,772,700 |
| 2025/03/04 | 3,648 | 3,684 | 3,461 | 3,599 | 24,166,000 |
| 2025/03/03 | 3,930 | 4,007 | 3,614 | 3,672 | 37,668,800 |
| 2025/02/28 | 4,041 | 4,047 | 3,870 | 3,985 | 33,556,200 |
| 2025/02/27 | 3,901 | 3,985 | 3,834 | 3,971 | 12,541,600 |
| 2025/02/26 | 3,925 | 4,010 | 3,837 | 3,916 | 19,462,100 |
| 2025/02/25 | 3,955 | 4,093 | 3,893 | 3,974 | 27,797,800 |
| 2025/02/21 | 3,624 | 4,042 | 3,608 | 4,025 | 47,883,600 |
| 2025/02/20 | 3,516 | 3,582 | 3,489 | 3,534 | 7,595,400 |
| 2025/02/19 | 3,561 | 3,634 | 3,525 | 3,540 | 8,414,300 |
| 2025/02/18 | 3,570 | 3,603 | 3,496 | 3,558 | 9,962,900 |
| 2025/02/17 | 3,764 | 3,766 | 3,545 | 3,594 | 11,771,500 |
| 2025/02/14 | 3,710 | 3,842 | 3,655 | 3,681 | 20,335,200 |
| 2025/02/13 | 3,541 | 3,772 | 3,526 | 3,731 | 22,471,100 |
| 2025/02/12 | 3,795 | 3,976 | 3,475 | 3,594 | 44,457,000 |
| 2025/02/10 | 3,501 | 3,732 | 3,471 | 3,732 | 15,688,500 |
| 2025/02/07 | 3,057 | 3,132 | 2,998 | 3,032 | 11,479,700 |
| 2025/02/06 | 2,940 | 3,082 | 2,911 | 3,070 | 12,735,100 |
| 2025/02/05 | 2,901 | 2,953 | 2,868 | 2,945 | 10,219,300 |
| 2025/02/04 | 2,835 | 2,920 | 2,824 | 2,920 | 8,954,300 |
| 2025/02/03 | 2,690 | 2,838 | 2,675 | 2,826 | 11,080,500 |
| 2025/01/31 | 2,829 | 2,842 | 2,731 | 2,740 | 13,232,700 |
| 2025/01/30 | 2,724 | 2,827 | 2,722 | 2,820 | 10,793,500 |
| 2025/01/29 | 2,736 | 2,744 | 2,667 | 2,703 | 7,541,000 |
| 2025/01/28 | 2,731 | 2,794 | 2,706 | 2,724 | 8,475,000 |
| 2025/01/27 | 2,760 | 2,764 | 2,673 | 2,715 | 9,438,800 |
| 2025/01/24 | 2,734 | 2,929 | 2,706 | 2,761 | 23,906,800 |
| 2025/01/23 | 2,599 | 2,715 | 2,595 | 2,665 | 7,755,500 |
| 2025/01/22 | 2,601 | 2,654 | 2,583 | 2,632 | 7,232,500 |
| 2025/01/21 | 2,565 | 2,674 | 2,557 | 2,571 | 12,206,000 |
| 2025/01/20 | 2,529 | 2,610 | 2,525 | 2,536 | 10,163,700 |
| 2025/01/17 | 2,782 | 2,838 | 2,566 | 2,579 | 22,664,600 |
| 2025/01/16 | 2,767 | 2,820 | 2,752 | 2,780 | 6,843,700 |
| 2025/01/15 | 2,773 | 2,825 | 2,733 | 2,795 | 7,753,900 |
| 2025/01/14 | 2,710 | 2,766 | 2,691 | 2,752 | 7,923,900 |
| 2025/01/10 | 2,706 | 2,763 | 2,691 | 2,710 | 6,697,200 |
| 2025/01/09 | 2,826 | 2,841 | 2,745 | 2,767 | 7,974,000 |
| 2025/01/08 | 2,901 | 2,913 | 2,827 | 2,840 | 5,148,900 |
| 2025/01/07 | 2,900 | 2,917 | 2,823 | 2,870 | 7,759,300 |
| 2025/01/06 | 3,090 | 3,090 | 2,822 | 2,892 | 20,015,000 |
| 2024/12/30 | 3,125 | 3,214 | 3,078 | 3,135 | 19,421,400 |
| 2024/12/27 | 3,030 | 3,165 | 2,944 | 3,115 | 38,594,500 |
| 2024/12/26 | 2,669 | 2,695 | 2,628 | 2,695 | 3,318,300 |
| 2024/12/25 | 2,665 | 2,676 | 2,605 | 2,645 | 3,265,200 |
| 2024/12/24 | 2,690 | 2,700 | 2,629 | 2,650 | 6,471,900 |
| 2024/12/23 | 2,725 | 2,808 | 2,711 | 2,728 | 7,098,900 |
| 2024/12/20 | 2,685 | 2,728 | 2,662 | 2,695 | 4,452,400 |
| 2024/12/19 | 2,615 | 2,736 | 2,610 | 2,698 | 7,368,400 |
| 2024/12/18 | 2,833 | 2,840 | 2,685 | 2,685 | 12,211,100 |
| 2024/12/17 | 2,750 | 2,885 | 2,723 | 2,783 | 14,214,100 |
| 2024/12/16 | 2,601 | 2,740 | 2,562 | 2,735 | 9,295,000 |
| 2024/12/13 | 2,590 | 2,674 | 2,578 | 2,619 | 9,374,200 |
| 2024/12/12 | 2,499 | 2,577 | 2,487 | 2,574 | 6,057,700 |
| 2024/12/11 | 2,470 | 2,514 | 2,441 | 2,450 | 4,675,600 |
| 2024/12/10 | 2,431 | 2,473 | 2,385 | 2,449 | 7,784,800 |
| 2024/12/09 | 2,582 | 2,625 | 2,465 | 2,474 | 8,933,200 |
| 2024/12/06 | 2,574 | 2,595 | 2,517 | 2,546 | 5,234,700 |
| 2024/12/05 | 2,485 | 2,558 | 2,453 | 2,535 | 6,090,700 |
| 2024/12/04 | 2,520 | 2,595 | 2,453 | 2,502 | 9,820,000 |
| 2024/12/03 | 2,492 | 2,519 | 2,427 | 2,438 | 4,650,000 |
| 2024/12/02 | 2,420 | 2,450 | 2,384 | 2,438 | 3,876,500 |
| 2024/11/29 | 2,525 | 2,528 | 2,415 | 2,438 | 6,913,900 |
| 2024/11/28 | 2,480 | 2,545 | 2,462 | 2,520 | 5,932,000 |
| 2024/11/27 | 2,500 | 2,519 | 2,420 | 2,467 | 5,154,300 |
| 2024/11/26 | 2,398 | 2,493 | 2,330 | 2,493 | 9,982,000 |
| 2024/11/25 | 2,567 | 2,577 | 2,446 | 2,446 | 7,614,100 |
| 2024/11/22 | 2,520 | 2,538 | 2,381 | 2,517 | 10,595,400 |
| 2024/11/21 | 2,458 | 2,542 | 2,444 | 2,537 | 8,205,100 |
| 2024/11/20 | 2,350 | 2,469 | 2,312 | 2,469 | 6,660,100 |
| 2024/11/19 | 2,302 | 2,395 | 2,301 | 2,346 | 5,501,100 |
| 2024/11/18 | 2,250 | 2,338 | 2,234 | 2,286 | 5,189,100 |
| 2024/11/15 | 2,229 | 2,284 | 2,167 | 2,255 | 5,078,300 |
| 2024/11/14 | 2,265 | 2,308 | 2,195 | 2,266 | 7,160,200 |
| 2024/11/13 | 2,275 | 2,329 | 2,191 | 2,255 | 9,485,600 |
| 2024/11/12 | 2,393 | 2,446 | 2,251 | 2,303 | 12,764,100 |
| 2024/11/11 | 2,261 | 2,478 | 2,238 | 2,467 | 11,927,400 |
| 2024/11/08 | 2,071 | 2,139 | 2,001 | 2,104 | 5,066,100 |
| 2024/11/07 | 2,103 | 2,124 | 2,040 | 2,058 | 5,414,600 |
| 2024/11/06 | 1,894 | 1,984 | 1,880 | 1,963 | 6,034,400 |
| 2024/11/05 | 1,901 | 1,925 | 1,831 | 1,862 | 5,981,100 |
| 2024/11/01 | 1,861 | 1,880 | 1,807 | 1,831 | 3,311,100 |
| 2024/10/31 | 1,827 | 1,888 | 1,783 | 1,886 | 5,459,700 |
| 2024/10/30 | 1,840 | 1,875 | 1,701 | 1,769 | 7,720,300 |
| 2024/10/29 | 1,795 | 1,846 | 1,772 | 1,834 | 1,936,600 |
| 2024/10/28 | 1,740 | 1,805 | 1,740 | 1,802 | 1,792,800 |
| 2024/10/25 | 1,736 | 1,761 | 1,706 | 1,740 | 1,241,600 |
| 2024/10/24 | 1,728 | 1,778 | 1,715 | 1,727 | 1,395,400 |
| 2024/10/23 | 1,751 | 1,775 | 1,737 | 1,747 | 704,600 |
| 2024/10/22 | 1,789 | 1,801 | 1,751 | 1,753 | 1,590,100 |
| 2024/10/21 | 1,807 | 1,844 | 1,792 | 1,796 | 1,258,900 |
| 2024/10/18 | 1,763 | 1,885 | 1,762 | 1,815 | 3,153,300 |
| 2024/10/17 | 1,759 | 1,782 | 1,755 | 1,763 | 841,700 |
| 2024/10/16 | 1,725 | 1,772 | 1,718 | 1,759 | 1,006,300 |
| 2024/10/15 | 1,770 | 1,778 | 1,737 | 1,741 | 1,328,100 |
| 2024/10/11 | 1,795 | 1,801 | 1,752 | 1,784 | 1,279,000 |
| 2024/10/10 | 1,820 | 1,836 | 1,795 | 1,801 | 819,400 |
| 2024/10/09 | 1,793 | 1,833 | 1,784 | 1,813 | 959,700 |
| 2024/10/08 | 1,729 | 1,773 | 1,728 | 1,772 | 808,900 |
| 2024/10/07 | 1,730 | 1,755 | 1,711 | 1,746 | 669,800 |