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
2017/12/29 2,322 2,340 2,318 2,323 1,099,900
2017/12/28 2,343 2,354 2,307 2,329 3,361,400
2017/12/27 2,298 2,329 2,296 2,313 1,354,000
2017/12/26 2,304 2,320 2,285 2,294 1,658,400
2017/12/25 2,319 2,321 2,293 2,315 991,400
2017/12/22 2,293 2,324 2,293 2,319 1,413,200
2017/12/21 2,311 2,315 2,292 2,310 1,711,000
2017/12/20 2,317 2,324 2,306 2,321 1,492,100
2017/12/19 2,348 2,350 2,316 2,323 1,057,600
2017/12/18 2,335 2,340 2,322 2,325 1,621,400
2017/12/15 2,322 2,327 2,302 2,315 1,727,400
2017/12/14 2,330 2,336 2,313 2,319 1,786,300
2017/12/13 2,365 2,379 2,264 2,319 7,037,900
2017/12/12 2,415 2,441 2,409 2,415 1,657,800
2017/12/11 2,416 2,424 2,389 2,409 1,695,900
2017/12/08 2,389 2,427 2,384 2,426 3,307,900
2017/12/07 2,380 2,389 2,365 2,370 2,018,600
2017/12/06 2,360 2,396 2,338 2,348 3,313,300
2017/12/05 2,360 2,380 2,315 2,342 5,098,800
2017/12/04 2,424 2,431 2,378 2,384 3,662,300
2017/12/01 2,535 2,554 2,403 2,424 7,930,600
2017/11/30 2,549 2,570 2,530 2,545 1,927,000
2017/11/29 2,565 2,565 2,512 2,551 2,346,700
2017/11/28 2,574 2,575 2,537 2,549 3,121,600
2017/11/27 2,660 2,676 2,577 2,585 4,020,700
2017/11/24 2,716 2,719 2,603 2,652 5,396,800
2017/11/22 2,738 2,877 2,734 2,745 7,071,900
2017/11/21 2,676 2,730 2,646 2,712 2,943,300
2017/11/20 2,777 2,786 2,653 2,689 4,671,400
2017/11/17 2,709 2,805 2,697 2,801 5,821,100
2017/11/16 2,620 2,703 2,609 2,663 2,783,500
2017/11/15 2,643 2,686 2,620 2,631 2,947,400
2017/11/14 2,561 2,677 2,553 2,667 3,839,200
2017/11/13 2,529 2,583 2,516 2,554 2,814,500
2017/11/10 2,470 2,543 2,470 2,535 5,907,700
2017/11/09 2,613 2,672 2,583 2,618 3,347,600
2017/11/08 2,583 2,595 2,543 2,593 2,438,900
2017/11/07 2,597 2,619 2,585 2,610 1,946,200
2017/11/06 2,667 2,674 2,581 2,612 2,811,600
2017/11/02 2,684 2,688 2,643 2,667 1,841,500
2017/11/01 2,683 2,683 2,649 2,668 2,208,600
2017/10/31 2,650 2,728 2,627 2,657 4,642,900
2017/10/30 2,610 2,637 2,603 2,629 2,907,100
2017/10/27 2,586 2,618 2,571 2,607 2,431,400
2017/10/26 2,544 2,629 2,540 2,595 3,765,900
2017/10/25 2,680 2,683 2,540 2,554 9,533,600
2017/10/24 2,648 2,687 2,600 2,646 9,323,000
2017/10/23 2,504 2,506 2,449 2,455 1,990,400
2017/10/20 2,492 2,493 2,473 2,485 1,237,800
2017/10/19 2,500 2,527 2,498 2,506 1,152,700
2017/10/18 2,517 2,530 2,492 2,505 932,000
2017/10/17 2,511 2,532 2,509 2,519 991,100
2017/10/16 2,518 2,537 2,507 2,509 1,142,700
2017/10/13 2,536 2,541 2,499 2,513 1,598,900
2017/10/12 2,544 2,563 2,531 2,537 1,165,900
2017/10/11 2,540 2,558 2,529 2,542 1,213,400
2017/10/10 2,525 2,545 2,517 2,540 1,741,400
2017/10/06 2,562 2,562 2,508 2,525 1,790,200
2017/10/05 2,543 2,569 2,542 2,558 1,044,200
2017/10/04 2,533 2,563 2,520 2,551 1,231,800
2017/10/03 2,568 2,576 2,543 2,548 1,795,100
2017/10/02 2,517 2,562 2,501 2,562 1,987,300
2017/09/29 2,528 2,541 2,508 2,522 1,350,400
2017/09/28 2,485 2,542 2,473 2,523 2,639,200
2017/09/27 2,468 2,510 2,465 2,487 1,546,300
2017/09/26 2,440 2,473 2,428 2,458 1,631,000
2017/09/25 2,480 2,495 2,444 2,449 1,043,000
2017/09/22 2,464 2,476 2,438 2,465 1,177,800
2017/09/21 2,464 2,504 2,450 2,460 2,029,400
2017/09/20 2,425 2,464 2,421 2,450 1,862,600
2017/09/19 2,412 2,470 2,400 2,437 2,638,700
2017/09/15 2,350 2,417 2,349 2,410 1,845,900
2017/09/14 2,391 2,393 2,338 2,377 2,568,000
2017/09/13 2,430 2,433 2,382 2,409 2,050,700
2017/09/12 2,397 2,435 2,391 2,429 3,119,000
2017/09/11 2,314 2,360 2,302 2,348 2,514,800
2017/09/08 2,283 2,333 2,275 2,299 1,705,500
2017/09/07 2,310 2,332 2,288 2,293 1,673,000
2017/09/06 2,277 2,301 2,270 2,299 2,137,700
2017/09/05 2,329 2,344 2,298 2,308 1,367,100
2017/09/04 2,324 2,330 2,294 2,325 1,322,800
2017/09/01 2,354 2,362 2,333 2,345 1,395,400
2017/08/31 2,350 2,362 2,337 2,352 1,325,400
2017/08/30 2,385 2,387 2,340 2,352 1,562,600
2017/08/29 2,407 2,419 2,361 2,381 1,497,800
2017/08/28 2,366 2,432 2,360 2,414 1,623,500
2017/08/25 2,370 2,377 2,359 2,366 721,600
2017/08/24 2,375 2,394 2,353 2,359 1,112,900
2017/08/23 2,394 2,406 2,370 2,371 1,106,200
2017/08/22 2,381 2,398 2,369 2,375 912,600
2017/08/21 2,403 2,408 2,374 2,379 1,199,100
2017/08/18 2,394 2,417 2,381 2,399 1,845,600
2017/08/17 2,353 2,424 2,353 2,415 2,556,800
2017/08/16 2,338 2,361 2,326 2,353 1,620,900
2017/08/15 2,336 2,367 2,331 2,360 1,616,900
2017/08/14 2,300 2,338 2,285 2,334 2,431,000
2017/08/10 2,358 2,386 2,331 2,347 5,265,300
2017/08/09 2,455 2,456 2,427 2,456 1,707,300
2017/08/08 2,433 2,475 2,417 2,469 1,696,200
2017/08/07 2,459 2,460 2,433 2,433 1,247,200
2017/08/04 2,450 2,464 2,433 2,437 1,363,100
2017/08/03 2,490 2,501 2,450 2,457 2,299,100
2017/08/02 2,429 2,485 2,415 2,478 2,296,500
2017/08/01 2,427 2,442 2,408 2,426 1,648,600
2017/07/31 2,428 2,437 2,408 2,425 1,632,900
2017/07/28 2,453 2,463 2,426 2,433 1,856,100
2017/07/27 2,468 2,470 2,440 2,453 3,547,700
2017/07/26 2,480 2,495 2,442 2,492 2,606,300
2017/07/25 2,497 2,506 2,470 2,473 1,386,300
2017/07/24 2,500 2,501 2,462 2,496 2,208,800
2017/07/21 2,557 2,559 2,522 2,529 2,123,400
2017/07/20 2,643 2,645 2,516 2,556 4,788,600
2017/07/19 2,634 2,661 2,611 2,653 1,952,100
2017/07/18 2,680 2,692 2,653 2,657 2,038,400
2017/07/14 2,680 2,708 2,674 2,682 2,676,000
2017/07/13 2,653 2,676 2,650 2,671 2,166,800
2017/07/12 2,636 2,648 2,607 2,644 1,775,500
2017/07/11 2,657 2,657 2,623 2,639 1,649,900
2017/07/10 2,611 2,656 2,604 2,643 2,436,000
2017/07/07 2,608 2,632 2,587 2,596 2,704,800
2017/07/06 2,599 2,657 2,585 2,603 3,613,800
2017/07/05 2,491 2,610 2,486 2,593 5,289,500
2017/07/04 2,511 2,517 2,475 2,490 1,669,000
2017/07/03 2,507 2,518 2,492 2,507 1,035,400
2017/06/30 2,503 2,516 2,484 2,516 1,631,300
2017/06/29 2,537 2,538 2,493 2,533 1,929,000
2017/06/28 2,540 2,568 2,512 2,519 1,786,500
2017/06/27 2,550 2,552 2,522 2,544 1,267,600
2017/06/26 2,531 2,549 2,520 2,546 1,273,300
2017/06/23 2,549 2,574 2,512 2,524 1,851,200
2017/06/22 2,485 2,543 2,478 2,535 2,452,900
2017/06/21 2,509 2,522 2,466 2,473 1,471,400
2017/06/20 2,528 2,534 2,500 2,502 1,559,700
2017/06/19 2,428 2,505 2,427 2,497 2,445,600
2017/06/16 2,423 2,456 2,408 2,418 1,891,800
2017/06/15 2,448 2,461 2,417 2,437 2,133,600
2017/06/14 2,524 2,528 2,455 2,467 2,077,700
2017/06/13 2,515 2,534 2,486 2,497 2,075,000
2017/06/12 2,480 2,567 2,465 2,539 3,567,900
2017/06/09 2,465 2,538 2,460 2,499 5,806,700
2017/06/08 2,402 2,420 2,375 2,392 2,298,200
2017/06/07 2,395 2,412 2,368 2,408 2,252,300
2017/06/06 2,435 2,439 2,397 2,398 2,633,500
2017/06/05 2,438 2,447 2,412 2,440 1,947,800
2017/06/02 2,452 2,456 2,424 2,438 2,412,800
2017/06/01 2,438 2,449 2,421 2,429 2,607,800
2017/05/31 2,463 2,487 2,439 2,449 2,414,400
2017/05/30 2,430 2,454 2,400 2,450 3,916,200
2017/05/29 2,505 2,510 2,472 2,477 1,965,800
2017/05/26 2,525 2,543 2,497 2,498 1,814,600
2017/05/25 2,555 2,556 2,506 2,512 2,826,400
2017/05/24 2,555 2,571 2,544 2,555 2,172,700
2017/05/23 2,605 2,637 2,546 2,547 5,689,500
2017/05/22 2,669 2,703 2,666 2,694 1,730,300
2017/05/19 2,686 2,713 2,667 2,671 3,337,800
2017/05/18 2,581 2,702 2,581 2,686 3,533,500
2017/05/17 2,658 2,674 2,611 2,630 2,499,600
2017/05/16 2,685 2,733 2,640 2,661 3,562,200
2017/05/15 2,577 2,750 2,571 2,697 8,684,000
2017/05/12 2,570 2,625 2,565 2,597 4,824,300
2017/05/11 2,561 2,569 2,517 2,535 1,938,300
2017/05/10 2,488 2,562 2,483 2,555 3,174,300
2017/05/09 2,472 2,486 2,465 2,477 1,708,800
2017/05/08 2,447 2,471 2,439 2,459 2,235,900
2017/05/02 2,366 2,429 2,365 2,419 2,751,300
2017/05/01 2,385 2,388 2,345 2,370 1,458,100
2017/04/28 2,400 2,430 2,374 2,387 1,991,000
2017/04/27 2,420 2,434 2,386 2,415 1,855,500
2017/04/26 2,395 2,419 2,355 2,417 2,308,500
2017/04/25 2,386 2,396 2,361 2,375 1,651,600
2017/04/24 2,397 2,417 2,374 2,387 1,408,500
2017/04/21 2,395 2,415 2,361 2,377 1,725,100
2017/04/20 2,394 2,420 2,365 2,385 2,499,300
2017/04/19 2,300 2,403 2,297 2,394 3,879,000
2017/04/18 2,320 2,326 2,268 2,288 1,398,200
2017/04/17 2,213 2,303 2,211 2,297 2,042,600
2017/04/14 2,216 2,232 2,204 2,217 1,538,300
2017/04/13 2,234 2,254 2,215 2,232 1,793,500
2017/04/12 2,236 2,262 2,224 2,258 1,612,700
2017/04/11 2,296 2,299 2,250 2,271 1,619,000
2017/04/10 2,285 2,319 2,276 2,298 1,729,000
2017/04/07 2,248 2,273 2,210 2,258 1,808,400
2017/04/06 2,261 2,275 2,228 2,239 1,640,000
2017/04/05 2,254 2,302 2,243 2,272 1,876,000
2017/04/04 2,294 2,330 2,246 2,261 2,414,200
2017/04/03 2,254 2,283 2,223 2,269 2,515,000
2017/03/31 2,301 2,309 2,259 2,259 2,900,900
2017/03/30 2,361 2,374 2,297 2,302 2,351,400
2017/03/29 2,319 2,375 2,295 2,361 2,342,800
2017/03/28 2,342 2,349 2,323 2,337 1,919,300
2017/03/27 2,381 2,390 2,300 2,330 4,232,300
2017/03/24 2,380 2,448 2,373 2,409 2,853,800
2017/03/23 2,530 2,534 2,376 2,392 5,534,300
2017/03/22 2,500 2,543 2,495 2,530 1,847,000
2017/03/21 2,522 2,543 2,507 2,535 1,409,400
2017/03/17 2,531 2,534 2,506 2,530 1,480,700
2017/03/16 2,498 2,536 2,488 2,530 1,472,600
2017/03/15 2,480 2,517 2,470 2,501 1,610,100
2017/03/14 2,496 2,554 2,464 2,490 3,443,000
2017/03/13 2,533 2,574 2,516 2,546 3,085,700
2017/03/10 2,457 2,505 2,451 2,499 2,328,000
2017/03/09 2,445 2,458 2,427 2,437 1,531,700
2017/03/08 2,442 2,456 2,430 2,450 2,289,300
2017/03/07 2,461 2,465 2,421 2,425 3,109,800
2017/03/06 2,469 2,487 2,463 2,468 1,495,300
2017/03/03 2,519 2,523 2,460 2,479 2,121,700
2017/03/02 2,537 2,537 2,502 2,519 1,676,900
2017/03/01 2,550 2,550 2,473 2,512 2,293,700
2017/02/28 2,539 2,558 2,527 2,527 1,802,600
2017/02/27 2,534 2,575 2,520 2,534 4,251,500
2017/02/24 2,461 2,510 2,455 2,484 1,643,700
2017/02/23 2,477 2,492 2,459 2,478 1,499,400
2017/02/22 2,480 2,487 2,453 2,477 1,726,500
2017/02/21 2,456 2,495 2,453 2,486 1,437,300
2017/02/20 2,444 2,479 2,438 2,463 2,563,400
2017/02/17 2,430 2,454 2,394 2,430 3,448,500
2017/02/16 2,471 2,480 2,415 2,429 4,849,000
2017/02/15 2,595 2,601 2,468 2,490 5,880,700
2017/02/14 2,653 2,671 2,593 2,601 2,766,400
2017/02/13 2,649 2,703 2,625 2,675 4,202,500
2017/02/10 2,604 2,610 2,567 2,601 3,729,600
2017/02/09 2,590 2,677 2,542 2,554 5,870,400
2017/02/08 2,480 2,529 2,472 2,505 2,707,000
2017/02/07 2,487 2,525 2,466 2,472 2,522,000
2017/02/06 2,467 2,536 2,435 2,504 4,637,500
2017/02/03 2,433 2,558 2,430 2,453 6,280,300
2017/02/02 2,390 2,430 2,362 2,370 3,612,200
2017/02/01 2,499 2,546 2,251 2,364 13,211,600
2017/01/31 2,570 2,584 2,523 2,529 4,479,600
2017/01/30 2,614 2,620 2,574 2,588 2,910,300
2017/01/27 2,638 2,650 2,594 2,622 2,782,700
2017/01/26 2,611 2,654 2,606 2,644 3,342,300
2017/01/25 2,541 2,606 2,535 2,605 3,132,300
2017/01/24 2,580 2,584 2,511 2,546 5,397,400
2017/01/23 2,651 2,675 2,633 2,640 2,453,200
2017/01/20 2,612 2,665 2,612 2,651 2,649,100
2017/01/19 2,740 2,741 2,592 2,628 8,697,300
2017/01/18 2,618 2,706 2,602 2,700 3,754,400
2017/01/17 2,599 2,657 2,596 2,630 2,470,600
2017/01/16 2,664 2,666 2,587 2,629 2,963,200
2017/01/13 2,650 2,696 2,632 2,672 2,410,400
2017/01/12 2,693 2,730 2,653 2,663 4,369,300
2017/01/11 2,740 2,786 2,704 2,707 5,227,600
2017/01/10 2,726 2,735 2,673 2,714 5,251,000
2017/01/06 2,605 2,775 2,595 2,721 14,195,100
2017/01/05 2,582 2,645 2,555 2,614 5,509,600
2017/01/04 2,580 2,580 2,535 2,553 4,049,200

このページの先頭へ