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
2010/12/30 2,956 2,956 2,903 2,912 1,230,200
2010/12/29 2,985 2,998 2,931 2,954 1,304,200
2010/12/28 2,957 2,989 2,942 2,950 713,900
2010/12/27 2,986 2,995 2,937 2,957 963,100
2010/12/24 2,895 3,025 2,895 2,978 2,139,500
2010/12/22 2,988 3,030 2,909 2,931 3,484,400
2010/12/21 3,060 3,095 2,996 3,035 2,637,000
2010/12/20 3,020 3,105 3,000 3,095 3,648,900
2010/12/17 2,968 2,993 2,911 2,969 3,579,500
2010/12/16 2,850 3,030 2,815 2,975 11,546,000
2010/12/15 2,718 2,732 2,675 2,707 3,005,500
2010/12/14 2,587 2,644 2,581 2,642 2,417,400
2010/12/13 2,595 2,607 2,562 2,578 1,975,800
2010/12/10 2,520 2,573 2,502 2,566 3,305,700
2010/12/09 2,503 2,604 2,483 2,509 7,616,300
2010/12/08 2,736 2,765 2,403 2,538 15,224,200
2010/12/07 2,703 2,744 2,665 2,700 2,243,100
2010/12/06 2,640 2,745 2,636 2,731 3,957,200
2010/12/03 2,535 2,629 2,534 2,619 3,020,700
2010/12/02 2,511 2,532 2,502 2,523 1,350,100
2010/12/01 2,480 2,493 2,448 2,493 1,058,700
2010/11/30 2,478 2,535 2,443 2,444 2,213,300
2010/11/29 2,461 2,518 2,431 2,438 1,478,200
2010/11/26 2,535 2,543 2,450 2,491 2,375,700
2010/11/25 2,570 2,587 2,524 2,553 1,781,600
2010/11/24 2,420 2,582 2,385 2,570 3,610,200
2010/11/22 2,421 2,457 2,419 2,447 1,279,100
2010/11/19 2,380 2,425 2,372 2,402 1,459,900
2010/11/18 2,336 2,356 2,301 2,352 1,726,800
2010/11/17 2,378 2,398 2,327 2,335 1,472,300
2010/11/16 2,403 2,436 2,356 2,416 1,536,200
2010/11/15 2,470 2,476 2,397 2,401 1,816,400
2010/11/12 2,478 2,489 2,467 2,476 1,202,800
2010/11/11 2,462 2,495 2,448 2,478 1,976,200
2010/11/10 2,470 2,470 2,424 2,451 1,554,500
2010/11/09 2,418 2,478 2,412 2,449 2,507,000
2010/11/08 2,380 2,405 2,358 2,391 2,110,300
2010/11/05 2,350 2,391 2,315 2,342 2,284,300
2010/11/04 2,333 2,348 2,170 2,343 7,116,800
2010/11/02 2,345 2,395 2,282 2,293 7,231,700
2010/11/01 2,139 2,195 2,122 2,145 2,202,400
2010/10/29 2,025 2,085 2,025 2,082 1,550,000
2010/10/28 2,039 2,098 2,019 2,047 2,112,900
2010/10/27 1,983 2,141 1,970 2,078 2,971,400
2010/10/26 2,100 2,109 2,008 2,030 3,490,400
2010/10/25 2,164 2,176 2,136 2,143 1,492,200
2010/10/22 2,125 2,160 2,119 2,144 1,109,000
2010/10/21 2,145 2,187 2,111 2,119 1,636,000
2010/10/20 2,153 2,188 2,090 2,144 2,119,400
2010/10/19 2,200 2,222 2,103 2,147 2,777,000
2010/10/18 2,212 2,238 2,197 2,199 2,433,500
2010/10/15 2,220 2,230 2,187 2,196 2,728,100
2010/10/14 2,182 2,270 2,182 2,202 2,719,900
2010/10/13 2,373 2,373 2,173 2,189 4,702,700
2010/10/12 2,422 2,429 2,356 2,373 1,521,600
2010/10/08 2,491 2,491 2,378 2,411 2,660,500
2010/10/07 2,550 2,558 2,466 2,491 4,033,600
2010/10/06 2,600 2,613 2,467 2,496 3,214,100
2010/10/05 2,634 2,634 2,572 2,590 1,959,000
2010/10/04 2,655 2,663 2,623 2,634 988,200
2010/10/01 2,636 2,685 2,634 2,642 1,392,800
2010/09/30 2,677 2,686 2,627 2,629 1,758,100
2010/09/29 2,675 2,706 2,665 2,701 1,123,900
2010/09/28 2,670 2,725 2,666 2,692 754,900
2010/09/27 2,679 2,733 2,670 2,702 964,200
2010/09/24 2,756 2,757 2,685 2,689 1,442,600
2010/09/22 2,732 2,801 2,732 2,755 3,428,400
2010/09/21 2,701 2,754 2,691 2,714 2,712,800
2010/09/17 2,700 2,702 2,679 2,699 1,100,600
2010/09/16 2,699 2,705 2,651 2,699 1,932,400
2010/09/15 2,660 2,702 2,650 2,679 2,707,900
2010/09/14 2,658 2,664 2,631 2,660 3,147,900
2010/09/13 2,598 2,624 2,595 2,614 1,832,900
2010/09/10 2,583 2,593 2,563 2,573 1,351,000
2010/09/09 2,580 2,599 2,555 2,571 1,288,200
2010/09/08 2,528 2,563 2,510 2,538 649,900
2010/09/07 2,562 2,585 2,519 2,534 1,600,800
2010/09/06 2,584 2,616 2,572 2,612 1,491,600
2010/09/03 2,545 2,569 2,532 2,563 1,162,000
2010/09/02 2,605 2,606 2,517 2,563 1,769,600
2010/09/01 2,580 2,595 2,537 2,555 2,636,200
2010/08/31 2,465 2,526 2,454 2,518 3,344,800
2010/08/30 2,434 2,469 2,417 2,435 1,012,500
2010/08/27 2,400 2,426 2,383 2,410 1,001,900
2010/08/26 2,398 2,423 2,373 2,411 1,102,300
2010/08/25 2,350 2,406 2,325 2,371 1,244,500
2010/08/24 2,344 2,393 2,294 2,373 1,791,100
2010/08/23 2,417 2,428 2,326 2,354 1,895,400
2010/08/20 2,448 2,489 2,444 2,460 1,092,000
2010/08/19 2,453 2,496 2,451 2,486 1,387,600
2010/08/18 2,472 2,489 2,443 2,459 1,417,600
2010/08/17 2,420 2,481 2,415 2,472 1,911,000
2010/08/16 2,445 2,456 2,374 2,417 1,510,600
2010/08/13 2,304 2,445 2,304 2,425 1,868,400
2010/08/12 2,330 2,358 2,287 2,345 1,379,500
2010/08/11 2,381 2,428 2,370 2,382 1,562,600
2010/08/10 2,420 2,460 2,380 2,408 2,474,600
2010/08/09 2,249 2,413 2,213 2,389 3,187,600
2010/08/06 2,265 2,276 2,172 2,259 3,221,900
2010/08/05 2,230 2,234 2,181 2,215 2,758,000
2010/08/04 2,344 2,344 2,164 2,170 5,196,000
2010/08/03 2,450 2,458 2,308 2,344 2,550,600
2010/08/02 2,488 2,540 2,396 2,415 2,959,700
2010/07/30 2,425 2,441 2,384 2,398 2,031,400
2010/07/29 2,413 2,424 2,382 2,418 1,141,300
2010/07/28 2,370 2,443 2,360 2,420 2,139,200
2010/07/27 2,434 2,450 2,326 2,352 2,319,200
2010/07/26 2,295 2,416 2,289 2,412 2,762,300
2010/07/23 2,165 2,305 2,156 2,289 3,108,900
2010/07/22 2,134 2,162 2,095 2,123 1,339,700
2010/07/21 2,215 2,228 2,112 2,133 1,730,900
2010/07/20 2,105 2,196 2,102 2,179 1,417,400
2010/07/16 2,192 2,192 2,135 2,168 1,700,000
2010/07/15 2,290 2,292 2,204 2,207 2,018,600
2010/07/14 2,203 2,268 2,191 2,265 2,532,500
2010/07/13 2,110 2,190 2,110 2,153 2,570,200
2010/07/12 2,102 2,180 2,093 2,109 2,114,700
2010/07/09 2,100 2,148 2,062 2,104 2,717,900
2010/07/08 2,202 2,225 2,095 2,107 3,706,700
2010/07/07 2,293 2,293 2,172 2,174 3,100,100
2010/07/06 2,330 2,375 2,264 2,355 1,814,400
2010/07/05 2,346 2,420 2,337 2,371 1,785,000
2010/07/02 2,290 2,373 2,263 2,315 2,797,900
2010/07/01 2,253 2,296 2,141 2,257 5,266,300
2010/06/30 2,470 2,472 2,322 2,344 4,066,500
2010/06/29 2,542 2,654 2,536 2,573 1,602,800
2010/06/28 2,723 2,739 2,585 2,591 1,689,900
2010/06/25 2,819 2,819 2,666 2,705 2,611,500
2010/06/24 2,800 2,838 2,776 2,823 1,382,400
2010/06/23 2,702 2,791 2,690 2,761 1,753,600
2010/06/22 2,801 2,847 2,742 2,750 1,681,400
2010/06/21 2,850 2,860 2,800 2,813 2,181,100
2010/06/18 2,882 2,889 2,850 2,855 651,500
2010/06/17 2,828 2,880 2,825 2,875 1,155,000
2010/06/16 2,900 2,900 2,858 2,862 1,596,800
2010/06/15 2,910 2,915 2,828 2,869 2,060,800
2010/06/14 2,858 2,906 2,855 2,901 1,622,800
2010/06/11 2,905 2,910 2,851 2,862 1,279,500
2010/06/10 2,890 2,905 2,813 2,872 1,956,800
2010/06/09 2,940 2,959 2,873 2,891 2,476,200
2010/06/08 2,850 2,933 2,836 2,909 2,237,300
2010/06/07 2,825 2,884 2,795 2,856 2,066,900
2010/06/04 2,855 2,945 2,850 2,890 3,396,400
2010/06/03 2,750 2,869 2,748 2,864 3,499,200
2010/06/02 2,690 2,759 2,685 2,737 1,701,800
2010/06/01 2,760 2,767 2,693 2,701 1,554,200
2010/05/31 2,723 2,768 2,720 2,748 1,183,200
2010/05/28 2,767 2,773 2,669 2,720 1,851,800
2010/05/27 2,541 2,710 2,451 2,661 2,278,400
2010/05/27 1 -> 300.03 分割
2010/05/26 765,001 773,999 720,999 755,001 7,962
2010/05/25 785,001 787,000 750,999 757,000 6,885
2010/05/24 783,000 787,999 760,999 787,000 4,818
2010/05/21 785,001 790,999 770,999 779,001 7,030
2010/05/20 807,000 820,999 795,001 800,000 6,801
2010/05/19 767,999 810,000 767,000 807,000 6,566
2010/05/18 805,001 813,999 773,999 783,000 5,015
2010/05/17 817,999 825,001 780,999 792,001 6,282
2010/05/14 827,000 832,001 817,999 823,999 4,646
2010/05/13 826,001 835,001 810,000 833,999 6,819
2010/05/12 800,000 823,999 793,000 806,001 7,922
2010/05/11 825,001 837,999 783,000 787,000 8,616
2010/05/10 843,000 859,001 817,999 829,001 8,662
2010/05/07 792,001 833,999 762,001 829,001 13,834
2010/05/06 810,000 847,999 803,000 815,001 18,424
2010/04/30 775,001 776,001 750,999 769,001 7,057
2010/04/28 785,001 793,000 759,001 766,001 17,095
2010/04/27 750,000 756,001 746,001 755,001 4,439
2010/04/26 743,000 752,001 740,000 747,999 5,626
2010/04/23 739,001 740,999 729,001 736,001 6,923
2010/04/22 726,001 730,000 716,001 727,000 4,171
2010/04/21 699,001 726,001 686,001 722,001 7,142
2010/04/20 720,999 722,001 685,001 689,001 3,766
2010/04/19 719,001 726,001 716,001 720,000 1,716
2010/04/16 725,001 733,999 720,999 725,001 3,960
2010/04/15 725,001 727,999 720,000 726,001 3,053
2010/04/14 723,000 727,999 717,999 722,001 1,953
2010/04/13 722,001 735,001 716,001 727,000 3,925
2010/04/12 726,001 730,000 720,999 722,001 2,424
2010/04/09 743,000 745,001 720,999 730,000 5,645
2010/04/08 755,001 759,001 737,000 740,000 8,598
2010/04/07 730,000 745,001 727,999 732,001 7,848
2010/04/06 715,001 730,999 707,999 729,001 12,337
2010/04/05 715,001 719,001 700,999 709,001 4,068
2010/04/02 703,000 713,999 697,999 710,000 5,352
2010/04/01 697,999 703,000 692,001 697,000 3,083
2010/03/31 706,001 709,001 690,000 692,001 3,261
2010/03/30 677,999 703,999 675,001 702,001 6,276
2010/03/29 670,000 679,001 670,000 673,000 2,313
2010/03/26 677,000 685,001 676,001 680,000 2,126
2010/03/25 680,000 687,000 669,001 682,001 4,227
2010/03/24 693,000 696,001 677,000 682,001 5,400
2010/03/23 679,001 700,999 667,999 697,000 6,464
2010/03/19 700,000 706,001 680,000 685,001 5,123
2010/03/18 697,000 710,999 687,000 702,001 9,931
2010/03/17 690,000 703,999 676,001 697,999 21,123
2010/03/16 662,001 669,001 617,999 630,999 9,243
2010/03/15 650,999 670,000 645,001 667,000 4,884
2010/03/12 640,000 657,999 632,001 650,999 7,383
2010/03/11 640,000 646,001 623,000 627,999 6,024
2010/03/10 655,001 657,999 637,999 639,001 9,111
2010/03/09 687,999 693,000 663,999 665,001 7,494
2010/03/08 696,001 696,001 683,999 687,999 3,041
2010/03/05 690,999 697,999 682,001 692,001 3,696
2010/03/04 703,000 707,000 697,000 699,001 4,959
2010/03/03 689,001 696,001 680,000 690,000 4,863
2010/03/02 693,000 697,999 679,001 689,001 3,093
2010/03/01 687,999 697,000 677,999 693,000 3,491
2010/02/26 710,000 713,000 690,000 690,000 4,314
2010/02/25 720,000 740,999 700,000 705,001 9,881
2010/02/24 715,001 727,000 705,001 716,001 5,707
2010/02/23 696,001 740,999 689,001 720,000 8,963
2010/02/22 682,001 696,001 675,001 692,001 6,344
2010/02/19 680,000 683,999 666,001 672,001 2,706
2010/02/18 667,999 680,000 662,001 677,000 3,255
2010/02/17 676,001 676,001 655,001 663,999 2,642
2010/02/16 650,999 672,001 645,001 669,001 3,285
2010/02/15 653,999 662,001 650,000 652,001 2,637
2010/02/12 690,999 692,001 653,999 657,000 6,427
2010/02/10 682,001 685,001 660,000 670,999 5,963
2010/02/09 660,000 690,000 659,001 687,000 8,513
2010/02/08 649,001 666,001 643,999 656,001 7,206
2010/02/05 633,000 650,000 623,000 645,001 5,885
2010/02/04 645,001 673,000 643,000 649,001 9,718
2010/02/03 645,001 653,999 625,001 629,001 10,868
2010/02/02 625,001 625,001 610,999 625,001 15,584
2010/02/01 517,000 530,000 507,000 525,001 3,265
2010/01/29 532,001 536,001 515,001 522,001 3,452
2010/01/28 512,001 547,999 507,999 540,000 5,067
2010/01/27 530,999 533,000 503,999 503,999 5,752
2010/01/26 569,001 572,001 527,000 533,999 4,319
2010/01/25 567,000 575,001 557,000 563,999 4,220
2010/01/22 553,999 563,999 547,000 563,999 5,021
2010/01/21 547,000 557,000 542,001 555,001 2,711
2010/01/20 543,000 549,001 539,001 543,000 1,734
2010/01/19 550,000 555,001 539,001 542,001 2,536
2010/01/18 557,000 570,000 550,999 556,001 6,650
2010/01/15 530,000 560,999 530,000 553,999 5,440
2010/01/14 535,001 537,000 520,999 533,999 4,339
2010/01/13 537,999 546,001 533,000 535,001 5,794
2010/01/12 552,001 556,001 529,001 533,999 4,327
2010/01/08 550,999 560,000 543,000 550,999 3,831
2010/01/07 555,001 562,001 549,001 557,000 5,738
2010/01/06 573,000 577,999 559,001 560,999 6,645
2010/01/05 560,000 565,001 553,999 563,000 3,062
2010/01/04 560,000 569,001 552,001 562,001 2,941

このページの先頭へ