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
2013/12/30 2,180 2,244 2,173 2,212 2,793,000
2013/12/27 2,170 2,180 2,139 2,159 1,742,400
2013/12/26 2,125 2,175 2,119 2,150 2,269,100
2013/12/25 2,100 2,138 2,085 2,124 2,604,400
2013/12/24 2,082 2,157 2,081 2,117 3,445,700
2013/12/20 2,074 2,107 2,052 2,085 2,721,800
2013/12/19 2,119 2,126 2,079 2,090 2,949,600
2013/12/18 2,105 2,173 2,094 2,109 5,355,400
2013/12/17 2,062 2,134 2,014 2,132 6,018,900
2013/12/16 2,114 2,137 2,035 2,041 3,585,000
2013/12/13 2,100 2,133 2,052 2,100 6,792,700
2013/12/12 2,246 2,267 2,078 2,103 13,602,900
2013/12/11 2,367 2,424 2,255 2,292 20,273,400
2013/12/10 2,118 2,518 2,093 2,417 39,046,100
2013/12/09 2,094 2,130 2,076 2,116 3,177,500
2013/12/06 2,095 2,118 2,012 2,063 3,075,200
2013/12/05 2,070 2,177 2,063 2,100 6,106,900
2013/12/04 2,022 2,080 2,000 2,063 3,343,300
2013/12/03 2,015 2,085 1,991 2,052 3,664,900
2013/12/02 2,017 2,035 1,992 2,017 3,034,500
2013/11/29 1,910 1,992 1,897 1,990 3,950,800
2013/11/28 1,871 1,912 1,865 1,908 2,206,600
2013/11/27 1,861 1,870 1,854 1,862 983,600
2013/11/26 1,843 1,870 1,843 1,845 1,653,500
2013/11/25 1,880 1,888 1,846 1,851 1,975,800
2013/11/22 1,905 1,914 1,871 1,879 1,645,700
2013/11/21 1,908 1,914 1,890 1,904 2,328,600
2013/11/20 1,893 1,904 1,872 1,875 1,639,900
2013/11/19 1,936 1,939 1,888 1,893 1,896,100
2013/11/18 1,869 1,925 1,861 1,914 3,869,800
2013/11/15 1,834 1,868 1,834 1,844 2,676,800
2013/11/14 1,848 1,883 1,828 1,844 3,599,900
2013/11/13 1,791 1,852 1,789 1,848 3,157,300
2013/11/12 1,778 1,827 1,764 1,808 3,386,900
2013/11/11 1,830 1,848 1,772 1,783 6,004,400
2013/11/08 1,864 1,888 1,827 1,840 12,020,700
2013/11/07 2,145 2,162 2,045 2,070 4,943,400
2013/11/06 2,171 2,198 2,160 2,195 2,226,400
2013/11/05 2,163 2,188 2,150 2,174 2,042,800
2013/11/01 2,165 2,195 2,112 2,152 4,042,600
2013/10/31 2,141 2,189 2,133 2,139 2,623,500
2013/10/30 2,134 2,176 2,119 2,139 3,345,000
2013/10/29 2,089 2,133 2,087 2,127 3,012,800
2013/10/28 2,072 2,079 2,048 2,073 1,317,200
2013/10/25 2,052 2,069 2,033 2,069 2,100,900
2013/10/24 1,999 2,043 1,994 2,043 1,063,400
2013/10/23 2,050 2,059 1,996 2,008 1,520,600
2013/10/22 2,062 2,074 2,028 2,039 1,665,000
2013/10/21 2,058 2,076 2,041 2,075 1,590,000
2013/10/18 2,035 2,060 2,025 2,041 1,558,600
2013/10/17 2,030 2,044 2,012 2,031 2,309,300
2013/10/16 1,999 2,038 1,992 2,012 2,313,700
2013/10/15 1,955 2,018 1,950 2,010 3,300,800
2013/10/11 1,930 1,945 1,914 1,942 2,224,000
2013/10/10 1,863 1,922 1,841 1,899 3,493,700
2013/10/09 1,870 1,877 1,831 1,851 4,508,600
2013/10/08 1,880 1,919 1,858 1,913 2,154,400
2013/10/07 1,899 1,904 1,873 1,883 1,715,400
2013/10/04 1,885 1,923 1,860 1,879 2,820,900
2013/10/03 1,920 1,930 1,871 1,883 3,343,400
2013/10/02 1,980 1,991 1,924 1,938 2,159,000
2013/10/01 1,990 2,005 1,979 1,980 1,129,600
2013/09/30 1,998 2,008 1,975 1,998 1,158,000
2013/09/27 1,989 2,023 1,984 2,018 1,631,700
2013/09/26 1,952 2,007 1,952 2,007 1,179,800
2013/09/25 1,961 1,976 1,952 1,969 1,508,400
2013/09/24 2,025 2,036 1,969 1,979 3,555,600
2013/09/20 2,092 2,102 2,045 2,052 1,925,700
2013/09/19 2,107 2,111 2,075 2,089 1,683,700
2013/09/18 2,068 2,119 2,066 2,097 2,930,200
2013/09/17 2,025 2,067 2,018 2,061 2,254,500
2013/09/13 2,029 2,047 2,009 2,019 1,384,900
2013/09/12 2,025 2,030 2,005 2,030 1,740,200
2013/09/11 2,075 2,075 2,043 2,051 1,593,200
2013/09/10 2,098 2,103 2,061 2,076 1,685,300
2013/09/09 2,094 2,109 2,011 2,100 4,837,000
2013/09/06 2,056 2,094 2,037 2,087 4,015,400
2013/09/05 2,018 2,074 2,010 2,065 3,206,500
2013/09/04 1,968 2,009 1,955 2,005 2,203,400
2013/09/03 1,902 2,001 1,892 1,975 3,197,800
2013/09/02 1,929 1,936 1,889 1,896 1,834,300
2013/08/30 1,941 1,957 1,911 1,929 2,394,900
2013/08/29 1,949 1,968 1,929 1,945 1,877,700
2013/08/28 1,940 1,988 1,933 1,953 2,984,500
2013/08/27 1,980 1,995 1,955 1,976 2,004,900
2013/08/26 1,995 2,015 1,967 1,981 2,838,700
2013/08/23 2,040 2,042 1,980 1,996 4,880,200
2013/08/22 1,952 1,989 1,888 1,974 8,107,600
2013/08/21 2,039 2,039 1,924 1,968 12,413,000
2013/08/20 2,250 2,259 2,109 2,121 9,339,000
2013/08/19 2,260 2,308 2,178 2,200 11,476,600
2013/08/16 2,172 2,277 2,150 2,267 15,623,600
2013/08/15 2,175 2,230 2,126 2,138 8,610,900
2013/08/14 2,109 2,145 2,070 2,106 3,421,400
2013/08/13 2,087 2,125 2,043 2,106 4,829,500
2013/08/12 2,015 2,162 2,015 2,087 12,937,800
2013/08/09 1,961 2,074 1,959 2,059 14,953,000
2013/08/08 1,900 1,948 1,856 1,859 3,971,800
2013/08/07 1,956 1,956 1,921 1,928 2,387,900
2013/08/06 1,984 1,998 1,928 1,974 3,420,000
2013/08/05 1,920 1,984 1,912 1,975 4,036,900
2013/08/02 1,903 1,943 1,890 1,940 2,963,800
2013/08/01 1,852 1,897 1,834 1,890 2,845,700
2013/07/31 1,850 1,874 1,828 1,861 3,000,800
2013/07/30 1,835 1,885 1,825 1,866 3,097,300
2013/07/29 1,890 1,892 1,835 1,841 3,581,600
2013/07/26 1,917 1,932 1,900 1,909 2,658,500
2013/07/25 1,922 1,952 1,910 1,934 3,156,100
2013/07/24 1,952 1,953 1,894 1,912 5,259,300
2013/07/23 1,981 1,989 1,945 1,953 3,575,900
2013/07/22 2,013 2,026 1,941 1,972 3,383,500
2013/07/19 2,052 2,075 1,964 2,000 5,721,200
2013/07/18 1,970 2,067 1,965 2,045 6,866,800
2013/07/17 1,949 1,979 1,940 1,957 3,425,200
2013/07/16 1,882 1,955 1,879 1,951 5,769,700
2013/07/12 1,916 1,919 1,877 1,877 4,248,700
2013/07/11 1,932 1,934 1,893 1,915 4,420,500
2013/07/10 1,941 1,949 1,923 1,946 3,108,800
2013/07/09 1,930 1,969 1,921 1,941 3,403,900
2013/07/08 1,984 1,988 1,906 1,916 4,617,700
2013/07/05 1,905 1,980 1,893 1,944 5,301,900
2013/07/04 1,881 1,905 1,851 1,888 3,327,800
2013/07/03 1,915 1,939 1,870 1,880 4,572,400
2013/07/02 1,904 1,948 1,875 1,924 4,653,200
2013/07/01 1,923 1,928 1,863 1,899 5,909,600
2013/06/28 1,990 1,990 1,912 1,948 4,926,300
2013/06/27 1,912 1,972 1,814 1,952 5,707,900
2013/06/26 2,052 2,058 1,896 1,900 5,363,500
2013/06/25 2,080 2,105 2,025 2,051 3,620,700
2013/06/24 2,200 2,200 2,078 2,083 4,495,300
2013/06/21 2,150 2,207 2,121 2,200 2,520,400
2013/06/20 2,184 2,211 2,162 2,190 2,013,600
2013/06/19 2,218 2,225 2,175 2,184 2,189,500
2013/06/18 2,210 2,233 2,173 2,192 3,458,500
2013/06/17 2,063 2,245 2,062 2,201 7,602,900
2013/06/14 2,137 2,172 2,054 2,062 4,587,900
2013/06/13 2,186 2,186 2,105 2,107 3,754,600
2013/06/12 2,201 2,223 2,163 2,202 4,711,600
2013/06/11 2,225 2,285 2,210 2,249 5,873,400
2013/06/10 2,200 2,244 2,183 2,226 7,578,500
2013/06/07 2,004 2,050 1,962 2,032 4,457,900
2013/06/06 2,039 2,111 2,033 2,044 3,450,700
2013/06/05 2,084 2,186 2,048 2,075 4,664,300
2013/06/04 2,072 2,099 2,002 2,054 5,140,900
2013/06/03 2,117 2,165 2,070 2,072 2,899,900
2013/05/31 2,159 2,167 2,105 2,138 3,011,100
2013/05/30 2,160 2,209 2,118 2,141 3,022,000
2013/05/29 2,240 2,243 2,193 2,194 3,930,100
2013/05/28 2,125 2,232 2,121 2,221 6,959,100
2013/05/27 2,020 2,158 2,005 2,132 6,938,100
2013/05/24 2,075 2,140 1,997 2,039 7,737,900
2013/05/23 2,209 2,223 2,023 2,030 8,110,300
2013/05/22 2,225 2,244 2,192 2,208 4,635,400
2013/05/21 2,209 2,238 2,197 2,207 3,781,500
2013/05/20 2,249 2,256 2,192 2,198 6,629,100
2013/05/17 2,101 2,236 2,080 2,213 10,837,800
2013/05/16 2,210 2,250 2,018 2,107 12,232,200
2013/05/15 2,306 2,310 2,190 2,211 12,871,400
2013/05/14 2,310 2,363 2,307 2,325 8,897,900
2013/05/13 2,380 2,407 2,295 2,297 15,071,900
2013/05/10 2,436 2,446 2,325 2,372 25,147,400
2013/05/09 2,810 2,859 2,773 2,786 5,289,000
2013/05/08 2,826 2,827 2,754 2,775 5,444,700
2013/05/07 2,774 2,835 2,743 2,819 4,775,800
2013/05/02 2,701 2,743 2,663 2,723 3,317,000
2013/05/01 2,785 2,790 2,707 2,709 3,368,300
2013/04/30 2,680 2,795 2,669 2,779 4,769,600
2013/04/26 2,793 2,830 2,696 2,707 7,328,900
2013/04/25 2,865 2,866 2,815 2,843 4,880,800
2013/04/24 2,850 2,871 2,808 2,868 5,024,800
2013/04/23 2,750 2,842 2,745 2,825 6,932,700
2013/04/22 2,782 2,786 2,727 2,752 3,602,700
2013/04/19 2,800 2,820 2,716 2,749 6,780,100
2013/04/18 2,695 2,842 2,678 2,757 14,237,000
2013/04/17 2,607 2,699 2,602 2,696 7,206,800
2013/04/16 2,540 2,612 2,481 2,606 5,514,500
2013/04/15 2,570 2,633 2,553 2,591 5,865,200
2013/04/12 2,567 2,579 2,524 2,575 5,995,000
2013/04/11 2,476 2,575 2,462 2,544 8,509,800
2013/04/10 2,371 2,469 2,371 2,437 4,268,200
2013/04/09 2,374 2,419 2,356 2,396 4,905,600
2013/04/08 2,327 2,400 2,311 2,386 6,464,300
2013/04/05 2,319 2,360 2,287 2,297 7,407,300
2013/04/04 2,305 2,382 2,207 2,269 8,049,800
2013/04/03 2,419 2,420 2,313 2,339 5,892,500
2013/04/02 2,340 2,431 2,297 2,413 5,546,000
2013/04/01 2,563 2,565 2,397 2,397 6,066,600
2013/03/29 2,589 2,597 2,532 2,555 3,639,500
2013/03/28 2,521 2,590 2,503 2,560 5,269,900
2013/03/27 2,600 2,651 2,517 2,528 7,771,100
2013/03/26 2,690 2,738 2,624 2,639 11,008,700
2013/03/25 2,608 2,692 2,570 2,687 12,148,800
2013/03/22 2,460 2,584 2,451 2,558 11,903,200
2013/03/21 2,449 2,483 2,435 2,437 4,248,800
2013/03/19 2,479 2,479 2,433 2,436 3,769,200
2013/03/18 2,478 2,512 2,457 2,457 5,074,700
2013/03/15 2,472 2,499 2,446 2,465 4,182,400
2013/03/14 2,490 2,502 2,463 2,471 3,376,200
2013/03/13 2,492 2,525 2,454 2,480 4,448,900
2013/03/12 2,438 2,530 2,435 2,475 7,481,300
2013/03/11 2,503 2,510 2,416 2,434 6,192,300
2013/03/08 2,410 2,527 2,381 2,486 12,788,500
2013/03/07 2,437 2,453 2,356 2,388 11,482,300
2013/03/06 2,500 2,543 2,405 2,427 12,455,600
2013/03/05 2,542 2,579 2,468 2,478 14,040,800
2013/03/04 2,610 2,644 2,594 2,596 2,851,900
2013/03/01 2,581 2,630 2,565 2,594 4,838,300
2013/02/28 2,630 2,642 2,598 2,600 4,529,600
2013/02/27 2,646 2,655 2,587 2,644 3,698,600
2013/02/26 2,640 2,701 2,627 2,640 4,143,000
2013/02/25 2,690 2,719 2,643 2,668 5,593,600
2013/02/22 2,535 2,712 2,516 2,691 9,222,800
2013/02/21 2,552 2,592 2,531 2,548 4,976,900
2013/02/20 2,550 2,598 2,507 2,574 10,111,200
2013/02/19 2,695 2,734 2,546 2,547 19,877,900
2013/02/18 2,604 2,647 2,405 2,645 22,682,200
2013/02/15 2,717 2,726 2,540 2,606 10,257,100
2013/02/14 2,777 2,795 2,712 2,716 5,654,600
2013/02/13 2,750 2,789 2,694 2,744 9,434,900
2013/02/12 2,957 2,966 2,795 2,811 10,523,800
2013/02/08 3,205 3,260 2,906 2,919 14,814,500
2013/02/07 3,070 3,135 3,040 3,115 3,880,200
2013/02/06 2,970 3,120 2,931 3,110 8,646,800
2013/02/05 2,876 2,877 2,834 2,835 3,888,200
2013/02/04 2,889 2,903 2,854 2,875 4,431,300
2013/02/01 2,901 2,929 2,847 2,856 4,342,300
2013/01/31 2,920 2,930 2,845 2,892 5,913,600
2013/01/30 2,833 2,919 2,833 2,917 5,678,800
2013/01/29 2,852 2,890 2,820 2,829 4,316,300
2013/01/28 2,905 2,957 2,839 2,840 6,355,300
2013/01/25 2,884 2,972 2,831 2,896 6,687,600
2013/01/24 3,030 3,045 2,890 2,903 9,152,000
2013/01/23 3,155 3,205 3,025 3,050 3,664,600
2013/01/22 3,120 3,150 3,100 3,140 1,698,800
2013/01/21 3,210 3,230 3,105 3,120 2,895,500
2013/01/18 3,190 3,245 3,155 3,190 4,032,900
2013/01/17 3,255 3,315 3,130 3,170 4,311,300
2013/01/16 3,285 3,325 3,210 3,255 4,985,300
2013/01/15 3,250 3,430 3,245 3,410 6,931,200
2013/01/11 3,085 3,230 3,060 3,215 4,721,300
2013/01/10 3,135 3,135 3,020 3,060 2,927,300
2013/01/09 3,105 3,165 3,050 3,115 3,265,100
2013/01/08 3,030 3,150 3,025 3,100 5,259,900
2013/01/07 2,884 3,045 2,843 3,005 5,863,200
2013/01/04 2,875 2,904 2,854 2,903 3,277,600

このページの先頭へ