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
2012/12/28 2,865 2,888 2,840 2,842 1,944,600
2012/12/27 2,939 2,939 2,878 2,888 2,167,500
2012/12/26 2,939 2,971 2,906 2,927 2,221,200
2012/12/25 2,898 2,927 2,862 2,914 1,883,400
2012/12/21 2,880 2,915 2,824 2,889 3,135,000
2012/12/20 2,906 2,922 2,862 2,871 2,790,800
2012/12/19 2,927 2,927 2,853 2,875 3,021,300
2012/12/18 2,886 2,912 2,835 2,901 3,324,600
2012/12/17 2,887 2,924 2,850 2,883 2,721,500
2012/12/14 2,932 2,944 2,864 2,876 3,988,200
2012/12/13 2,998 2,998 2,928 2,946 2,265,100
2012/12/12 2,993 3,015 2,935 2,956 3,698,900
2012/12/11 2,885 2,969 2,880 2,967 3,381,100
2012/12/10 2,900 2,953 2,887 2,916 3,923,300
2012/12/07 2,944 2,956 2,868 2,869 4,011,700
2012/12/06 2,949 2,972 2,907 2,929 3,810,600
2012/12/05 2,920 3,020 2,919 2,949 5,334,600
2012/12/04 2,939 2,982 2,906 2,932 4,498,300
2012/12/03 3,090 3,090 2,917 2,940 7,181,100
2012/11/30 2,904 3,050 2,892 3,025 7,640,400
2012/11/29 2,768 2,876 2,765 2,869 4,949,100
2012/11/28 2,790 2,802 2,756 2,766 3,786,800
2012/11/27 2,700 2,753 2,683 2,746 4,716,200
2012/11/26 2,656 2,692 2,647 2,680 3,300,000
2012/11/22 2,590 2,654 2,590 2,621 2,406,800
2012/11/21 2,660 2,663 2,601 2,610 2,318,200
2012/11/20 2,571 2,670 2,565 2,654 3,905,700
2012/11/19 2,571 2,579 2,534 2,570 2,732,400
2012/11/16 2,592 2,610 2,543 2,576 2,808,900
2012/11/15 2,538 2,623 2,531 2,597 2,660,000
2012/11/14 2,607 2,607 2,545 2,576 1,613,300
2012/11/13 2,596 2,641 2,577 2,600 2,199,400
2012/11/12 2,630 2,667 2,596 2,596 2,042,300
2012/11/09 2,673 2,675 2,623 2,641 2,532,900
2012/11/08 2,620 2,700 2,620 2,667 4,648,100
2012/11/07 2,689 2,708 2,627 2,642 7,484,900
2012/11/06 2,598 2,630 2,551 2,594 3,787,300
2012/11/05 2,537 2,578 2,511 2,569 2,811,200
2012/11/02 2,500 2,538 2,472 2,535 3,467,200
2012/11/01 2,490 2,533 2,472 2,511 1,848,800
2012/10/31 2,469 2,494 2,441 2,491 1,932,500
2012/10/30 2,510 2,533 2,457 2,459 2,777,400
2012/10/29 2,562 2,568 2,497 2,498 3,553,000
2012/10/26 2,510 2,598 2,501 2,576 5,120,600
2012/10/25 2,460 2,514 2,452 2,496 2,196,500
2012/10/24 2,460 2,529 2,424 2,475 5,602,800
2012/10/23 2,465 2,473 2,423 2,429 3,187,300
2012/10/22 2,463 2,523 2,427 2,445 3,888,600
2012/10/19 2,490 2,490 2,418 2,456 4,234,600
2012/10/18 2,580 2,585 2,502 2,508 2,756,000
2012/10/17 2,600 2,620 2,550 2,565 2,070,000
2012/10/16 2,508 2,605 2,496 2,596 2,856,700
2012/10/15 2,492 2,565 2,491 2,518 2,188,000
2012/10/12 2,596 2,600 2,527 2,527 3,230,800
2012/10/11 2,566 2,654 2,542 2,596 3,914,100
2012/10/10 2,600 2,621 2,537 2,596 4,818,400
2012/10/09 2,675 2,683 2,588 2,622 4,066,500
2012/10/05 2,588 2,650 2,571 2,650 5,394,900
2012/10/04 2,511 2,623 2,480 2,615 5,932,000
2012/10/03 2,538 2,543 2,446 2,490 6,109,400
2012/10/02 2,589 2,603 2,512 2,516 4,395,600
2012/10/01 2,620 2,652 2,558 2,614 3,850,900
2012/09/28 2,615 2,635 2,542 2,592 7,748,100
2012/09/27 2,640 2,705 2,492 2,568 13,907,600
2012/09/26 2,706 2,838 2,675 2,827 6,025,900
2012/09/25 2,721 2,741 2,656 2,717 3,991,700
2012/09/24 2,600 2,718 2,597 2,718 6,007,400
2012/09/21 2,787 2,793 2,610 2,612 7,755,100
2012/09/20 2,830 2,909 2,725 2,795 11,111,400
2012/09/19 2,690 2,820 2,673 2,808 7,417,800
2012/09/18 2,716 2,720 2,680 2,710 3,962,700
2012/09/14 2,691 2,729 2,652 2,688 7,452,600
2012/09/13 2,550 2,698 2,544 2,688 9,469,100
2012/09/12 2,484 2,532 2,465 2,529 4,738,100
2012/09/11 2,445 2,503 2,402 2,486 6,668,100
2012/09/10 2,378 2,468 2,360 2,459 4,707,700
2012/09/07 2,317 2,380 2,307 2,380 4,130,100
2012/09/06 2,302 2,314 2,266 2,307 4,228,300
2012/09/05 2,270 2,285 2,215 2,252 2,896,300
2012/09/04 2,238 2,305 2,222 2,273 3,981,600
2012/09/03 2,185 2,222 2,180 2,212 2,135,100
2012/08/31 2,217 2,239 2,168 2,180 3,191,700
2012/08/30 2,288 2,293 2,183 2,209 5,634,100
2012/08/29 2,350 2,350 2,282 2,316 3,218,700
2012/08/28 2,380 2,402 2,335 2,355 3,280,100
2012/08/27 2,355 2,382 2,344 2,374 2,959,300
2012/08/24 2,332 2,394 2,327 2,355 6,680,300
2012/08/23 2,250 2,346 2,238 2,340 6,572,700
2012/08/22 2,240 2,258 2,223 2,227 2,996,200
2012/08/21 2,199 2,253 2,181 2,250 2,575,100
2012/08/20 2,220 2,242 2,190 2,196 2,139,600
2012/08/17 2,181 2,206 2,162 2,206 2,193,000
2012/08/16 2,191 2,222 2,156 2,180 3,716,700
2012/08/15 2,189 2,267 2,171 2,193 6,090,100
2012/08/14 2,258 2,275 2,207 2,234 3,769,600
2012/08/13 2,198 2,305 2,183 2,257 8,125,100
2012/08/10 2,200 2,210 2,084 2,210 13,853,400
2012/08/09 1,788 1,818 1,742 1,810 4,917,500
2012/08/08 1,840 1,865 1,787 1,807 4,389,500
2012/08/07 1,758 1,824 1,755 1,821 3,820,800
2012/08/06 1,764 1,792 1,745 1,765 2,942,500
2012/08/03 1,721 1,760 1,685 1,739 4,776,000
2012/08/02 1,701 1,738 1,646 1,737 5,754,700
2012/08/01 1,671 1,715 1,638 1,694 5,197,700
2012/07/31 1,642 1,720 1,605 1,702 8,793,900
2012/07/30 1,771 1,790 1,619 1,638 9,861,300
2012/07/27 1,850 1,880 1,746 1,762 8,830,500
2012/07/26 1,855 1,955 1,802 1,952 6,787,300
2012/07/25 1,996 2,037 1,841 1,860 7,615,300
2012/07/24 2,036 2,075 1,986 2,016 7,448,300
2012/07/23 2,145 2,185 2,038 2,039 5,020,400
2012/07/20 2,216 2,219 2,153 2,165 4,193,500
2012/07/19 2,195 2,238 2,192 2,223 3,442,100
2012/07/18 2,190 2,224 2,160 2,176 5,005,000
2012/07/17 2,294 2,294 2,206 2,208 6,150,500
2012/07/13 2,277 2,354 2,265 2,340 3,724,000
2012/07/12 2,319 2,319 2,291 2,293 2,236,100
2012/07/11 2,283 2,310 2,267 2,310 3,194,300
2012/07/10 2,299 2,313 2,246 2,271 3,635,900
2012/07/09 2,266 2,295 2,258 2,265 2,364,000
2012/07/06 2,270 2,282 2,250 2,263 2,966,500
2012/07/05 2,291 2,317 2,283 2,291 2,662,700
2012/07/04 2,279 2,298 2,246 2,281 3,916,000
2012/07/03 2,266 2,340 2,257 2,296 6,320,200
2012/07/02 2,137 2,265 2,113 2,262 7,240,300
2012/06/29 2,042 2,105 2,027 2,087 2,931,600
2012/06/28 2,060 2,088 2,041 2,072 2,453,300
2012/06/27 2,120 2,130 2,036 2,053 5,348,200
2012/06/26 2,132 2,156 2,100 2,149 3,599,600
2012/06/25 2,173 2,190 2,097 2,108 3,889,300
2012/06/22 2,081 2,125 2,067 2,094 5,141,000
2012/06/21 2,030 2,112 2,024 2,097 6,087,700
2012/06/20 2,005 2,034 1,988 2,026 4,875,900
2012/06/19 2,006 2,037 1,981 2,003 4,987,500
2012/06/18 2,033 2,067 2,002 2,027 5,305,700
2012/06/15 2,115 2,140 1,977 1,993 16,135,400
2012/06/14 1,753 1,823 1,743 1,775 5,685,900
2012/06/13 1,734 1,778 1,706 1,752 5,052,300
2012/06/12 1,678 1,792 1,667 1,763 8,493,400
2012/06/11 1,662 1,731 1,647 1,721 4,994,400
2012/06/08 1,631 1,641 1,591 1,626 4,144,700
2012/06/07 1,650 1,677 1,612 1,630 5,226,700
2012/06/06 1,673 1,690 1,554 1,594 7,549,700
2012/06/05 1,448 1,587 1,448 1,580 8,285,300
2012/06/04 1,408 1,537 1,392 1,455 9,089,200
2012/06/01 1,603 1,608 1,477 1,482 9,546,900
2012/05/31 1,690 1,704 1,615 1,636 6,213,200
2012/05/30 1,748 1,783 1,727 1,738 3,302,200
2012/05/29 1,727 1,779 1,720 1,747 4,700,900
2012/05/28 1,812 1,819 1,697 1,767 6,765,800
2012/05/25 1,901 1,924 1,815 1,828 4,265,800
2012/05/24 1,860 1,915 1,834 1,910 5,307,900
2012/05/23 1,935 1,965 1,864 1,872 4,627,400
2012/05/22 1,926 2,030 1,925 1,960 4,852,800
2012/05/21 1,888 1,979 1,825 1,953 6,632,200
2012/05/18 1,974 2,042 1,913 1,945 7,675,100
2012/05/17 1,950 1,998 1,941 1,994 4,408,000
2012/05/16 1,950 1,999 1,894 1,910 5,149,900
2012/05/15 1,960 1,980 1,883 1,934 4,972,800
2012/05/14 1,950 2,084 1,940 2,004 5,577,600
2012/05/11 2,039 2,060 1,962 1,978 5,273,400
2012/05/10 2,065 2,127 2,021 2,072 8,293,200
2012/05/09 1,871 1,960 1,853 1,935 9,905,200
2012/05/08 2,007 2,043 1,700 1,961 22,907,600
2012/05/07 1,990 1,991 1,990 1,990 2,419,300
2012/05/02 2,447 2,524 2,444 2,490 3,056,000
2012/05/01 2,472 2,513 2,428 2,432 3,743,000
2012/04/27 2,580 2,583 2,502 2,503 3,763,500
2012/04/26 2,569 2,589 2,505 2,552 4,492,700
2012/04/25 2,499 2,555 2,438 2,510 6,434,800
2012/04/24 2,670 2,714 2,494 2,526 9,665,800
2012/04/23 2,544 2,643 2,544 2,635 5,467,000
2012/04/20 2,533 2,575 2,491 2,539 3,876,000
2012/04/19 2,521 2,592 2,510 2,549 4,322,200
2012/04/18 2,510 2,545 2,474 2,521 4,773,300
2012/04/17 2,415 2,526 2,406 2,519 6,338,900
2012/04/16 2,408 2,429 2,393 2,406 1,897,500
2012/04/13 2,401 2,469 2,383 2,422 4,478,700
2012/04/12 2,381 2,425 2,356 2,413 4,470,100
2012/04/11 2,286 2,381 2,256 2,377 4,988,300
2012/04/10 2,375 2,390 2,291 2,302 3,968,700
2012/04/09 2,359 2,419 2,340 2,390 3,065,200
2012/04/06 2,416 2,430 2,365 2,384 4,419,100
2012/04/05 2,393 2,432 2,335 2,393 6,148,800
2012/04/04 2,358 2,417 2,344 2,393 7,283,400
2012/04/03 2,350 2,371 2,274 2,321 5,195,300
2012/04/02 2,354 2,384 2,340 2,371 4,993,400
2012/03/30 2,305 2,320 2,248 2,293 6,171,500
2012/03/29 2,232 2,355 2,230 2,340 6,893,700
2012/03/28 2,192 2,247 2,178 2,202 2,892,200
2012/03/27 2,200 2,264 2,168 2,247 4,001,700
2012/03/26 2,268 2,277 2,146 2,199 7,376,500
2012/03/23 2,262 2,283 2,231 2,260 3,544,800
2012/03/22 2,268 2,288 2,233 2,259 5,919,700
2012/03/21 2,187 2,280 2,179 2,236 8,134,000
2012/03/19 2,245 2,270 2,160 2,167 5,324,000
2012/03/16 2,273 2,296 2,227 2,244 7,611,000
2012/03/15 2,283 2,317 2,222 2,223 9,342,100
2012/03/14 2,484 2,498 2,325 2,328 10,441,700
2012/03/13 2,471 2,534 2,425 2,490 6,641,400
2012/03/12 2,406 2,505 2,391 2,480 5,466,600
2012/03/09 2,411 2,441 2,378 2,401 5,610,000
2012/03/08 2,427 2,467 2,377 2,411 5,294,500
2012/03/07 2,451 2,462 2,407 2,411 3,824,000
2012/03/06 2,482 2,488 2,415 2,475 6,831,600
2012/03/05 2,549 2,549 2,451 2,464 7,799,900
2012/03/02 2,532 2,593 2,496 2,548 5,966,000
2012/03/01 2,649 2,664 2,535 2,549 5,621,900
2012/02/29 2,689 2,744 2,632 2,645 7,383,700
2012/02/28 2,621 2,717 2,601 2,713 6,917,100
2012/02/27 2,650 2,658 2,600 2,600 4,534,900
2012/02/24 2,531 2,647 2,520 2,638 7,743,200
2012/02/23 2,613 2,637 2,573 2,587 3,856,400
2012/02/22 2,600 2,627 2,525 2,603 7,341,400
2012/02/21 2,417 2,584 2,417 2,576 9,602,700
2012/02/20 2,430 2,465 2,370 2,381 9,923,800
2012/02/17 2,634 2,657 2,484 2,506 9,362,900
2012/02/16 2,625 2,698 2,609 2,630 7,309,500
2012/02/15 2,688 2,737 2,650 2,651 7,395,900
2012/02/14 2,715 2,760 2,657 2,697 10,323,400
2012/02/13 2,628 2,746 2,601 2,735 12,754,100
2012/02/10 2,623 2,657 2,590 2,628 10,718,100
2012/02/09 2,475 2,603 2,470 2,597 12,706,900
2012/02/08 2,543 2,560 2,463 2,485 19,663,800
2012/02/07 2,289 2,312 2,233 2,293 6,771,300
2012/02/06 2,269 2,321 2,266 2,289 7,772,100
2012/02/03 2,176 2,276 2,120 2,237 12,968,400
2012/02/02 2,071 2,140 2,045 2,094 10,034,400
2012/02/01 1,939 2,055 1,933 2,050 9,367,200
2012/01/31 1,905 1,932 1,873 1,929 4,558,400
2012/01/30 1,905 1,945 1,896 1,905 3,410,500
2012/01/27 1,903 1,938 1,882 1,910 4,467,800
2012/01/26 1,923 1,938 1,862 1,903 6,493,100
2012/01/25 1,952 1,980 1,930 1,942 4,448,600
2012/01/24 2,000 2,008 1,909 1,972 8,474,200
2012/01/23 1,859 1,962 1,851 1,962 9,560,700
2012/01/20 1,861 1,864 1,790 1,807 7,891,600
2012/01/19 1,852 1,892 1,750 1,855 12,382,100
2012/01/18 1,836 1,878 1,808 1,844 5,932,000
2012/01/17 1,917 1,928 1,805 1,810 8,798,500
2012/01/16 1,908 1,942 1,887 1,916 4,413,400
2012/01/13 1,951 1,960 1,893 1,938 6,676,200
2012/01/12 1,922 1,973 1,883 1,946 11,128,900
2012/01/11 2,005 2,060 1,891 1,899 9,326,000
2012/01/10 2,092 2,099 2,000 2,027 5,049,000
2012/01/06 2,235 2,238 2,111 2,117 5,601,200
2012/01/05 2,288 2,290 2,217 2,222 2,882,400
2012/01/04 2,321 2,325 2,285 2,292 2,077,200

このページの先頭へ