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
2015/12/30 1,898 1,918 1,895 1,899 898,500
2015/12/29 1,862 1,891 1,853 1,890 993,800
2015/12/28 1,841 1,866 1,831 1,858 1,148,000
2015/12/25 1,801 1,840 1,791 1,825 1,270,200
2015/12/24 1,856 1,865 1,813 1,816 1,146,200
2015/12/22 1,850 1,889 1,845 1,858 1,162,100
2015/12/21 1,893 1,905 1,832 1,861 2,322,600
2015/12/18 1,933 1,966 1,907 1,911 1,990,500
2015/12/17 1,955 1,969 1,937 1,948 1,344,100
2015/12/16 1,940 1,947 1,904 1,931 1,194,700
2015/12/15 1,951 1,971 1,908 1,912 1,330,200
2015/12/14 1,932 1,955 1,911 1,938 1,400,900
2015/12/11 1,945 2,000 1,943 1,975 1,814,100
2015/12/10 1,998 2,000 1,951 1,956 1,890,100
2015/12/09 2,031 2,043 2,010 2,018 1,470,800
2015/12/08 2,033 2,047 1,998 2,026 1,940,400
2015/12/07 1,985 2,055 1,982 2,033 2,941,900
2015/12/04 1,963 1,990 1,961 1,973 1,582,200
2015/12/03 1,973 1,995 1,970 1,990 1,316,800
2015/12/02 1,952 1,996 1,952 1,983 1,433,500
2015/12/01 1,937 1,968 1,937 1,967 1,730,600
2015/11/30 1,955 1,980 1,925 1,938 1,488,300
2015/11/27 1,980 1,994 1,957 1,962 1,514,200
2015/11/26 1,975 2,005 1,970 1,990 2,438,700
2015/11/25 1,973 1,991 1,952 1,961 2,380,400
2015/11/24 1,920 1,979 1,913 1,967 2,180,100
2015/11/20 1,910 1,944 1,901 1,927 1,593,000
2015/11/19 1,880 1,909 1,874 1,906 2,156,800
2015/11/18 1,850 1,883 1,847 1,866 1,774,400
2015/11/17 1,825 1,866 1,813 1,858 3,937,000
2015/11/16 1,900 1,904 1,804 1,804 6,918,200
2015/11/13 1,900 1,983 1,900 1,968 3,857,800
2015/11/12 1,960 1,966 1,910 1,922 4,546,500
2015/11/11 1,956 1,975 1,943 1,965 2,635,700
2015/11/10 1,912 1,952 1,908 1,946 3,672,100
2015/11/09 1,915 1,932 1,901 1,916 3,278,000
2015/11/06 1,946 1,948 1,904 1,911 2,399,600
2015/11/05 1,920 1,963 1,882 1,942 4,986,000
2015/11/04 1,935 1,955 1,902 1,912 4,405,300
2015/11/02 1,978 1,994 1,896 1,918 8,757,900
2015/10/30 2,048 2,048 1,947 1,952 17,160,000
2015/10/29 2,495 2,522 1,945 2,080 35,441,400
2015/10/28 2,405 2,452 2,385 2,445 2,380,600
2015/10/27 2,418 2,443 2,400 2,410 1,305,100
2015/10/26 2,441 2,454 2,418 2,425 1,616,100
2015/10/23 2,411 2,426 2,389 2,404 2,078,500
2015/10/22 2,355 2,396 2,352 2,379 1,006,500
2015/10/21 2,376 2,410 2,335 2,378 2,074,100
2015/10/20 2,343 2,375 2,318 2,351 1,947,300
2015/10/19 2,324 2,392 2,294 2,336 2,550,200
2015/10/16 2,262 2,311 2,244 2,300 2,391,800
2015/10/15 2,244 2,270 2,209 2,256 1,519,700
2015/10/14 2,302 2,326 2,252 2,259 1,973,900
2015/10/13 2,246 2,345 2,244 2,320 2,790,100
2015/10/09 2,251 2,264 2,199 2,247 1,976,000
2015/10/08 2,232 2,254 2,211 2,217 2,100,500
2015/10/07 2,206 2,248 2,193 2,235 1,576,100
2015/10/06 2,269 2,278 2,210 2,217 2,238,600
2015/10/05 2,190 2,255 2,180 2,239 1,684,000
2015/10/02 2,172 2,210 2,161 2,188 1,519,500
2015/10/01 2,217 2,278 2,167 2,178 4,551,800
2015/09/30 2,288 2,290 2,147 2,219 14,738,000
2015/09/29 2,252 2,274 2,212 2,238 2,881,900
2015/09/28 2,284 2,298 2,241 2,276 1,917,900
2015/09/25 2,260 2,290 2,221 2,271 1,874,400
2015/09/24 2,260 2,296 2,244 2,263 2,231,100
2015/09/18 2,316 2,319 2,283 2,305 1,447,000
2015/09/17 2,331 2,340 2,285 2,313 1,680,800
2015/09/16 2,375 2,385 2,266 2,304 2,862,500
2015/09/15 2,350 2,404 2,322 2,368 2,167,000
2015/09/14 2,359 2,414 2,320 2,356 2,339,900
2015/09/11 2,280 2,396 2,263 2,361 3,539,200
2015/09/10 2,249 2,312 2,217 2,293 3,234,500
2015/09/09 2,192 2,297 2,152 2,284 3,768,300
2015/09/08 2,181 2,230 2,086 2,123 4,343,500
2015/09/07 2,111 2,219 2,061 2,186 7,580,500
2015/09/04 2,112 2,112 1,989 2,011 2,301,000
2015/09/03 2,114 2,131 2,067 2,082 1,682,000
2015/09/02 2,102 2,168 2,095 2,113 2,228,600
2015/09/01 2,201 2,211 2,119 2,120 1,688,000
2015/08/31 2,172 2,230 2,160 2,216 1,411,500
2015/08/28 2,174 2,276 2,135 2,222 2,672,800
2015/08/27 2,155 2,178 2,109 2,124 1,616,000
2015/08/26 2,093 2,133 2,060 2,117 2,569,000
2015/08/25 1,937 2,143 1,925 2,107 4,748,500
2015/08/24 2,100 2,140 2,001 2,020 3,422,600
2015/08/21 2,250 2,273 2,158 2,192 2,865,800
2015/08/20 2,321 2,331 2,301 2,315 1,688,300
2015/08/19 2,370 2,372 2,330 2,343 1,326,000
2015/08/18 2,380 2,389 2,355 2,380 1,097,600
2015/08/17 2,340 2,416 2,330 2,394 1,638,200
2015/08/14 2,334 2,358 2,320 2,350 913,100
2015/08/13 2,335 2,362 2,323 2,345 1,427,700
2015/08/12 2,427 2,432 2,320 2,355 3,006,900
2015/08/11 2,435 2,542 2,420 2,452 3,144,700
2015/08/10 2,325 2,450 2,296 2,435 3,694,700
2015/08/07 2,371 2,383 2,348 2,383 1,007,600
2015/08/06 2,424 2,426 2,358 2,363 1,615,900
2015/08/05 2,422 2,438 2,395 2,408 1,287,700
2015/08/04 2,428 2,466 2,408 2,445 1,223,100
2015/08/03 2,465 2,467 2,420 2,430 976,700
2015/07/31 2,428 2,482 2,416 2,465 2,083,200
2015/07/30 2,400 2,448 2,391 2,430 2,584,900
2015/07/29 2,355 2,378 2,325 2,366 1,543,700
2015/07/28 2,267 2,389 2,266 2,362 2,958,700
2015/07/27 2,358 2,365 2,295 2,312 1,903,900
2015/07/24 2,370 2,395 2,353 2,377 1,086,600
2015/07/23 2,368 2,404 2,358 2,368 2,010,900
2015/07/22 2,340 2,356 2,317 2,340 1,336,100
2015/07/21 2,355 2,413 2,347 2,390 1,274,500
2015/07/17 2,340 2,350 2,318 2,336 880,500
2015/07/16 2,329 2,345 2,317 2,335 1,215,100
2015/07/15 2,300 2,354 2,298 2,326 2,242,700
2015/07/14 2,250 2,274 2,216 2,253 2,096,200
2015/07/13 2,297 2,298 2,185 2,208 3,803,200
2015/07/10 2,317 2,333 2,267 2,293 1,480,300
2015/07/09 2,205 2,311 2,180 2,299 2,124,800
2015/07/08 2,367 2,370 2,281 2,281 2,206,700
2015/07/07 2,375 2,387 2,358 2,383 931,200
2015/07/06 2,370 2,398 2,341 2,354 1,375,600
2015/07/03 2,420 2,428 2,390 2,401 1,061,200
2015/07/02 2,449 2,450 2,418 2,424 1,078,800
2015/07/01 2,410 2,434 2,387 2,427 1,061,300
2015/06/30 2,400 2,423 2,372 2,406 1,704,100
2015/06/29 2,425 2,487 2,400 2,403 2,826,400
2015/06/26 2,522 2,556 2,510 2,534 1,356,500
2015/06/25 2,486 2,534 2,476 2,524 1,222,800
2015/06/24 2,491 2,506 2,479 2,494 1,135,900
2015/06/23 2,470 2,504 2,462 2,500 1,139,200
2015/06/22 2,483 2,487 2,447 2,455 1,329,600
2015/06/19 2,480 2,501 2,430 2,486 1,868,900
2015/06/18 2,485 2,504 2,461 2,470 1,357,300
2015/06/17 2,478 2,513 2,474 2,502 1,361,700
2015/06/16 2,473 2,528 2,471 2,491 2,862,500
2015/06/15 2,494 2,506 2,444 2,467 3,015,800
2015/06/12 2,400 2,455 2,395 2,444 2,082,200
2015/06/11 2,428 2,430 2,378 2,392 2,780,500
2015/06/10 2,440 2,484 2,420 2,427 1,974,900
2015/06/09 2,485 2,513 2,430 2,431 2,322,900
2015/06/08 2,505 2,521 2,456 2,485 2,666,900
2015/06/05 2,547 2,550 2,507 2,529 1,490,300
2015/06/04 2,570 2,570 2,522 2,547 2,199,900
2015/06/03 2,601 2,608 2,564 2,573 1,828,400
2015/06/02 2,664 2,664 2,554 2,596 3,784,000
2015/06/01 2,647 2,705 2,621 2,665 5,626,300
2015/05/29 2,542 2,684 2,525 2,651 8,999,900
2015/05/28 2,505 2,521 2,494 2,511 1,429,400
2015/05/27 2,498 2,533 2,472 2,514 2,768,000
2015/05/26 2,500 2,507 2,468 2,471 1,430,700
2015/05/25 2,540 2,544 2,504 2,513 1,604,100
2015/05/22 2,516 2,545 2,487 2,527 2,747,100
2015/05/21 2,500 2,553 2,493 2,504 3,053,900
2015/05/20 2,475 2,544 2,447 2,478 3,182,600
2015/05/19 2,494 2,501 2,459 2,465 2,695,400
2015/05/18 2,530 2,538 2,483 2,507 3,135,700
2015/05/15 2,509 2,564 2,492 2,540 4,145,900
2015/05/14 2,501 2,556 2,480 2,511 4,649,400
2015/05/13 2,375 2,569 2,350 2,534 10,064,200
2015/05/12 2,471 2,483 2,424 2,445 3,305,100
2015/05/11 2,448 2,504 2,409 2,495 5,609,500
2015/05/08 2,380 2,454 2,361 2,435 7,340,600
2015/05/07 2,331 2,349 2,266 2,293 4,906,300
2015/05/01 2,356 2,397 2,336 2,359 3,536,400
2015/04/30 2,457 2,457 2,390 2,394 3,330,700
2015/04/28 2,520 2,537 2,481 2,487 2,608,000
2015/04/27 2,535 2,575 2,495 2,500 3,554,100
2015/04/24 2,516 2,554 2,462 2,534 4,212,300
2015/04/23 2,600 2,600 2,505 2,510 3,928,500
2015/04/22 2,562 2,597 2,532 2,581 3,893,200
2015/04/21 2,509 2,584 2,501 2,577 5,322,800
2015/04/20 2,490 2,524 2,462 2,497 3,186,600
2015/04/17 2,571 2,583 2,502 2,505 4,063,100
2015/04/16 2,621 2,679 2,560 2,571 11,613,400
2015/04/15 2,530 2,576 2,466 2,561 6,597,700
2015/04/14 2,607 2,629 2,556 2,558 5,091,000
2015/04/13 2,635 2,675 2,595 2,607 8,862,200
2015/04/10 2,577 2,640 2,567 2,621 11,523,800
2015/04/09 2,476 2,595 2,469 2,587 15,203,500
2015/04/08 2,499 2,510 2,413 2,442 6,111,000
2015/04/07 2,506 2,527 2,463 2,488 7,199,000
2015/04/06 2,451 2,549 2,446 2,506 14,719,600
2015/04/03 2,350 2,497 2,348 2,495 22,156,600
2015/04/02 2,280 2,332 2,262 2,283 6,744,900
2015/04/01 2,351 2,352 2,260 2,262 8,944,600
2015/03/31 2,323 2,393 2,278 2,351 22,626,300
2015/03/30 2,154 2,335 2,139 2,307 22,349,800
2015/03/27 2,195 2,199 2,112 2,125 7,621,200
2015/03/26 2,113 2,208 2,092 2,169 10,582,300
2015/03/25 2,125 2,204 2,120 2,133 14,222,800
2015/03/24 2,101 2,160 2,059 2,139 18,183,400
2015/03/23 2,066 2,337 2,050 2,081 51,290,000
2015/03/20 2,104 2,170 1,996 2,099 66,619,500
2015/03/19 2,107 2,107 2,107 2,107 1,006,700
2015/03/18 1,707 1,707 1,707 1,707 468,500
2015/03/17 1,430 1,430 1,403 1,407 1,211,100
2015/03/16 1,424 1,429 1,415 1,419 1,061,700
2015/03/13 1,418 1,424 1,404 1,411 1,065,200
2015/03/12 1,401 1,418 1,401 1,414 1,108,900
2015/03/11 1,402 1,409 1,394 1,404 1,667,100
2015/03/10 1,415 1,420 1,398 1,402 1,498,500
2015/03/09 1,450 1,450 1,411 1,415 1,643,000
2015/03/06 1,443 1,472 1,442 1,457 1,603,400
2015/03/05 1,453 1,485 1,440 1,441 3,253,600
2015/03/04 1,437 1,465 1,435 1,441 1,517,400
2015/03/03 1,441 1,456 1,435 1,450 1,636,500
2015/03/02 1,457 1,457 1,415 1,433 2,335,400
2015/02/27 1,414 1,434 1,411 1,430 2,158,000
2015/02/26 1,400 1,404 1,386 1,404 1,168,200
2015/02/25 1,400 1,414 1,395 1,398 1,368,200
2015/02/24 1,372 1,405 1,372 1,399 2,313,700
2015/02/23 1,388 1,391 1,370 1,373 1,902,900
2015/02/20 1,377 1,383 1,367 1,380 1,495,200
2015/02/19 1,385 1,392 1,375 1,379 2,083,900
2015/02/18 1,399 1,401 1,376 1,388 2,695,400
2015/02/17 1,400 1,409 1,388 1,394 1,908,900
2015/02/16 1,404 1,417 1,386 1,399 2,351,000
2015/02/13 1,427 1,437 1,400 1,403 3,026,500
2015/02/12 1,449 1,461 1,438 1,443 2,798,100
2015/02/10 1,399 1,441 1,395 1,428 2,420,900
2015/02/09 1,416 1,421 1,394 1,405 2,783,900
2015/02/06 1,471 1,471 1,384 1,414 8,535,600
2015/02/05 1,483 1,571 1,482 1,537 3,891,900
2015/02/04 1,501 1,511 1,485 1,494 1,519,600
2015/02/03 1,503 1,527 1,475 1,478 3,288,000
2015/02/02 1,533 1,549 1,503 1,512 1,950,500
2015/01/30 1,550 1,577 1,533 1,553 2,654,000
2015/01/29 1,551 1,565 1,520 1,530 1,534,900
2015/01/28 1,511 1,578 1,510 1,564 2,130,200
2015/01/27 1,500 1,540 1,488 1,531 2,112,400
2015/01/26 1,525 1,545 1,504 1,506 1,407,300
2015/01/23 1,526 1,550 1,511 1,528 2,108,800
2015/01/22 1,467 1,525 1,448 1,517 2,928,300
2015/01/21 1,445 1,520 1,440 1,480 4,037,500
2015/01/20 1,430 1,478 1,424 1,426 2,544,700
2015/01/19 1,440 1,441 1,413 1,421 1,289,500
2015/01/16 1,450 1,464 1,410 1,436 3,391,800
2015/01/15 1,480 1,499 1,415 1,458 3,546,500
2015/01/14 1,514 1,522 1,478 1,485 1,723,600
2015/01/13 1,547 1,571 1,504 1,515 2,991,400
2015/01/09 1,504 1,556 1,488 1,554 3,252,600
2015/01/08 1,471 1,503 1,445 1,500 1,788,200
2015/01/07 1,497 1,511 1,463 1,467 1,466,400
2015/01/06 1,466 1,504 1,463 1,498 2,114,900
2015/01/05 1,457 1,498 1,457 1,483 1,548,700

このページの先頭へ