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
2018/12/28 1,820 1,839 1,807 1,834 1,103,900
2018/12/27 1,823 1,836 1,805 1,818 1,182,500
2018/12/26 1,794 1,814 1,751 1,777 1,067,100
2018/12/25 1,785 1,794 1,756 1,786 1,579,400
2018/12/21 1,850 1,880 1,833 1,850 1,552,600
2018/12/20 1,911 1,930 1,888 1,899 1,186,200
2018/12/19 1,950 1,955 1,933 1,937 1,082,800
2018/12/18 1,968 1,977 1,932 1,961 1,278,300
2018/12/17 2,015 2,025 1,997 2,004 880,000
2018/12/14 2,032 2,056 1,995 2,010 1,483,300
2018/12/13 2,037 2,064 2,032 2,041 1,154,000
2018/12/12 2,017 2,038 2,011 2,025 1,781,200
2018/12/11 2,027 2,031 1,995 2,015 1,486,300
2018/12/10 2,044 2,050 2,019 2,041 920,100
2018/12/07 2,073 2,090 2,062 2,069 1,225,200
2018/12/06 2,080 2,085 2,038 2,063 1,225,300
2018/12/05 2,083 2,089 2,057 2,080 1,325,900
2018/12/04 2,129 2,137 2,092 2,105 1,244,400
2018/12/03 2,141 2,150 2,111 2,127 1,021,700
2018/11/30 2,152 2,156 2,104 2,106 1,730,300
2018/11/29 2,127 2,161 2,121 2,149 1,407,500
2018/11/28 2,130 2,141 2,088 2,114 1,683,300
2018/11/27 2,120 2,148 2,115 2,125 1,024,300
2018/11/26 2,106 2,139 2,104 2,117 982,400
2018/11/22 2,115 2,124 2,101 2,118 868,300
2018/11/21 2,077 2,114 2,070 2,110 781,400
2018/11/20 2,087 2,114 2,073 2,103 1,085,300
2018/11/19 2,138 2,149 2,108 2,117 1,954,300
2018/11/16 2,158 2,191 2,149 2,152 1,323,600
2018/11/15 2,136 2,171 2,125 2,164 1,066,200
2018/11/14 2,123 2,159 2,117 2,143 2,209,600
2018/11/13 2,093 2,152 2,072 2,140 2,218,000
2018/11/12 2,104 2,158 2,104 2,143 1,543,100
2018/11/09 2,130 2,244 2,123 2,150 4,479,000
2018/11/08 2,092 2,111 2,071 2,091 2,544,800
2018/11/07 2,021 2,136 2,018 2,062 5,776,400
2018/11/06 1,951 1,965 1,939 1,951 626,500
2018/11/05 1,923 1,972 1,920 1,942 1,099,300
2018/11/02 1,914 1,949 1,906 1,945 1,142,100
2018/11/01 1,900 1,929 1,900 1,915 1,390,400
2018/10/31 1,860 1,897 1,855 1,884 1,328,600
2018/10/30 1,820 1,852 1,817 1,848 1,108,300
2018/10/29 1,866 1,872 1,826 1,840 1,514,400
2018/10/26 1,869 1,887 1,838 1,854 1,288,200
2018/10/25 1,886 1,891 1,852 1,869 1,827,600
2018/10/24 1,948 1,956 1,934 1,942 1,128,400
2018/10/23 1,927 1,937 1,906 1,924 806,300
2018/10/22 1,941 1,942 1,918 1,933 822,200
2018/10/19 1,911 1,950 1,907 1,947 1,649,000
2018/10/18 1,934 1,963 1,916 1,927 1,090,000
2018/10/17 1,944 1,951 1,928 1,935 1,030,200
2018/10/16 1,890 1,922 1,883 1,921 1,323,300
2018/10/15 1,900 1,927 1,893 1,910 1,347,800
2018/10/12 1,878 1,910 1,874 1,897 1,382,100
2018/10/11 1,880 1,906 1,860 1,900 1,776,000
2018/10/10 1,952 1,977 1,938 1,953 844,200
2018/10/09 1,973 1,975 1,936 1,947 1,086,900
2018/10/05 1,976 1,994 1,958 1,985 1,002,700
2018/10/04 2,018 2,024 1,985 2,000 1,615,600
2018/10/03 2,014 2,021 1,979 1,994 1,545,000
2018/10/02 2,038 2,041 2,010 2,019 1,164,700
2018/10/01 2,025 2,054 2,016 2,025 1,563,800
2018/09/28 1,979 2,008 1,974 2,007 1,353,600
2018/09/27 1,980 2,022 1,975 1,978 1,855,600
2018/09/26 1,935 1,985 1,935 1,973 1,409,200
2018/09/25 1,948 1,967 1,944 1,948 1,113,500
2018/09/21 1,940 1,961 1,936 1,954 1,715,600
2018/09/20 1,906 1,931 1,894 1,925 1,161,900
2018/09/19 1,932 1,941 1,914 1,919 895,600
2018/09/18 1,877 1,917 1,875 1,897 985,300
2018/09/14 1,880 1,896 1,859 1,878 1,531,100
2018/09/13 1,846 1,873 1,842 1,859 653,800
2018/09/12 1,867 1,887 1,845 1,851 797,000
2018/09/11 1,859 1,862 1,844 1,855 883,500
2018/09/10 1,882 1,886 1,859 1,865 681,800
2018/09/07 1,858 1,882 1,855 1,874 925,700
2018/09/06 1,899 1,901 1,849 1,878 1,704,200
2018/09/05 1,917 1,932 1,911 1,924 844,100
2018/09/04 1,914 1,925 1,902 1,911 643,900
2018/09/03 1,934 1,946 1,908 1,916 911,400
2018/08/31 1,915 1,926 1,906 1,922 755,700
2018/08/30 1,934 1,934 1,911 1,921 906,000
2018/08/29 1,906 1,933 1,906 1,918 1,096,100
2018/08/28 1,907 1,927 1,890 1,898 989,000
2018/08/27 1,900 1,923 1,896 1,912 963,700
2018/08/24 1,876 1,894 1,873 1,889 775,100
2018/08/23 1,873 1,890 1,869 1,870 664,200
2018/08/22 1,848 1,875 1,837 1,873 837,500
2018/08/21 1,844 1,864 1,835 1,862 973,500
2018/08/20 1,870 1,882 1,859 1,871 688,600
2018/08/17 1,857 1,876 1,851 1,875 776,000
2018/08/16 1,845 1,873 1,834 1,867 1,284,200
2018/08/15 1,890 1,890 1,846 1,871 1,793,400
2018/08/14 1,900 1,906 1,876 1,896 1,594,200
2018/08/13 1,983 1,989 1,917 1,924 1,811,700
2018/08/10 1,996 2,012 1,963 1,992 2,352,600
2018/08/09 2,033 2,033 1,992 2,001 1,899,100
2018/08/08 2,056 2,065 2,040 2,045 1,253,800
2018/08/07 2,047 2,066 2,035 2,066 746,900
2018/08/06 2,048 2,053 2,025 2,047 830,600
2018/08/03 2,091 2,100 2,038 2,048 1,872,300
2018/08/02 2,108 2,123 2,104 2,106 760,000
2018/08/01 2,100 2,133 2,097 2,110 1,171,600
2018/07/31 2,080 2,108 2,068 2,105 1,274,500
2018/07/30 2,110 2,118 2,101 2,105 791,300
2018/07/27 2,120 2,130 2,113 2,120 836,100
2018/07/26 2,123 2,136 2,110 2,129 922,900
2018/07/25 2,133 2,151 2,126 2,137 725,200
2018/07/24 2,158 2,162 2,136 2,148 913,900
2018/07/23 2,155 2,172 2,142 2,147 1,091,900
2018/07/20 2,144 2,161 2,142 2,154 716,200
2018/07/19 2,152 2,159 2,141 2,154 650,900
2018/07/18 2,160 2,165 2,140 2,149 803,600
2018/07/17 2,125 2,166 2,122 2,143 1,764,300
2018/07/13 2,083 2,105 2,071 2,103 1,010,000
2018/07/12 2,080 2,105 2,062 2,068 1,248,100
2018/07/11 2,052 2,069 2,036 2,065 1,261,500
2018/07/10 2,098 2,112 2,071 2,071 991,800
2018/07/09 2,057 2,098 2,055 2,085 1,165,300
2018/07/06 2,026 2,061 2,001 2,055 1,311,800
2018/07/05 2,026 2,034 1,998 2,031 1,759,100
2018/07/04 2,041 2,048 2,026 2,042 866,400
2018/07/03 2,062 2,074 2,030 2,053 970,600
2018/07/02 2,084 2,110 2,056 2,056 778,200
2018/06/29 2,081 2,081 2,044 2,077 1,079,100
2018/06/28 2,048 2,092 2,032 2,081 1,565,700
2018/06/27 2,065 2,074 2,050 2,058 772,100
2018/06/26 2,044 2,061 2,019 2,055 976,500
2018/06/25 2,070 2,087 2,061 2,067 1,009,200
2018/06/22 2,084 2,106 2,077 2,088 948,800
2018/06/21 2,097 2,113 2,084 2,099 854,500
2018/06/20 2,058 2,105 2,052 2,099 1,137,700
2018/06/19 2,093 2,097 2,067 2,073 1,051,500
2018/06/18 2,120 2,128 2,075 2,100 939,200
2018/06/15 2,170 2,179 2,132 2,134 1,239,900
2018/06/14 2,130 2,163 2,118 2,144 1,181,000
2018/06/13 2,140 2,149 2,127 2,128 671,000
2018/06/12 2,115 2,135 2,113 2,127 1,287,600
2018/06/11 2,099 2,105 2,074 2,103 920,800
2018/06/08 2,070 2,133 2,067 2,107 2,411,300
2018/06/07 2,061 2,081 2,054 2,070 1,489,100
2018/06/06 2,065 2,084 2,064 2,072 1,053,100
2018/06/05 2,073 2,085 2,059 2,075 1,091,500
2018/06/04 2,091 2,096 2,076 2,080 785,600
2018/06/01 2,076 2,110 2,073 2,079 1,089,100
2018/05/31 2,115 2,124 2,086 2,094 1,422,500
2018/05/30 2,083 2,110 2,068 2,100 1,916,300
2018/05/29 2,100 2,120 2,087 2,097 850,200
2018/05/28 2,114 2,123 2,102 2,108 720,500
2018/05/25 2,100 2,128 2,084 2,114 1,130,100
2018/05/24 2,144 2,147 2,115 2,120 1,263,400
2018/05/23 2,148 2,170 2,123 2,141 1,227,600
2018/05/22 2,151 2,167 2,135 2,151 877,400
2018/05/21 2,168 2,187 2,165 2,170 1,009,700
2018/05/18 2,142 2,163 2,116 2,160 1,283,900
2018/05/17 2,164 2,169 2,135 2,163 1,301,900
2018/05/16 2,162 2,196 2,142 2,174 1,604,400
2018/05/15 2,120 2,171 2,117 2,168 2,362,500
2018/05/14 2,051 2,139 2,047 2,133 1,914,000
2018/05/11 2,005 2,123 1,963 2,104 5,309,200
2018/05/10 2,160 2,188 2,139 2,178 1,489,400
2018/05/09 2,166 2,192 2,156 2,172 1,385,300
2018/05/08 2,140 2,173 2,131 2,157 1,087,400
2018/05/07 2,140 2,148 2,125 2,142 890,100
2018/05/02 2,138 2,148 2,122 2,126 1,180,500
2018/05/01 2,073 2,125 2,053 2,116 1,339,200
2018/04/27 2,099 2,099 2,006 2,085 2,616,600
2018/04/26 2,127 2,141 2,120 2,128 728,000
2018/04/25 2,101 2,135 2,098 2,132 1,419,800
2018/04/24 2,120 2,121 2,083 2,109 1,542,200
2018/04/23 2,110 2,126 2,101 2,112 1,744,100
2018/04/20 2,098 2,114 2,081 2,091 1,547,200
2018/04/19 2,100 2,111 2,072 2,077 1,749,300
2018/04/18 2,074 2,117 2,065 2,091 2,059,400
2018/04/17 2,021 2,058 2,013 2,054 1,869,900
2018/04/16 2,020 2,044 2,014 2,029 1,241,300
2018/04/13 2,015 2,030 1,999 2,018 1,805,900
2018/04/12 2,005 2,038 2,003 2,007 1,441,000
2018/04/11 2,007 2,039 2,001 2,004 1,475,800
2018/04/10 2,050 2,058 1,976 2,013 3,134,500
2018/04/09 2,019 2,045 2,007 2,043 1,865,600
2018/04/06 2,023 2,030 1,989 2,013 2,342,100
2018/04/05 1,987 2,048 1,985 2,023 3,930,900
2018/04/04 1,942 1,962 1,926 1,952 2,359,900
2018/04/03 1,919 1,942 1,917 1,934 1,752,300
2018/04/02 1,929 1,966 1,926 1,933 1,584,100
2018/03/30 1,935 1,938 1,898 1,920 1,461,100
2018/03/29 1,922 1,936 1,901 1,918 1,606,400
2018/03/28 1,884 1,907 1,878 1,904 1,472,600
2018/03/27 1,939 1,944 1,920 1,929 2,037,800
2018/03/26 1,877 1,909 1,866 1,909 1,987,500
2018/03/23 1,880 1,908 1,878 1,885 2,090,400
2018/03/22 1,950 1,950 1,906 1,929 2,322,500
2018/03/20 1,932 1,979 1,926 1,969 1,373,400
2018/03/19 1,953 1,957 1,922 1,940 1,217,400
2018/03/16 1,972 1,978 1,957 1,966 1,246,000
2018/03/15 1,984 1,987 1,943 1,966 1,495,800
2018/03/14 1,979 1,988 1,951 1,973 1,935,000
2018/03/13 1,945 1,988 1,942 1,979 2,360,700
2018/03/12 1,945 1,947 1,923 1,939 1,401,800
2018/03/09 1,903 1,950 1,903 1,924 2,625,400
2018/03/08 1,893 1,914 1,873 1,903 1,697,400
2018/03/07 1,898 1,911 1,880 1,883 2,288,800
2018/03/06 1,922 1,927 1,902 1,905 2,005,700
2018/03/05 1,918 1,922 1,890 1,903 2,913,000
2018/03/02 1,911 1,939 1,905 1,925 2,385,000
2018/03/01 1,945 1,954 1,934 1,943 2,138,500
2018/02/28 1,959 1,983 1,953 1,955 2,097,600
2018/02/27 1,970 1,975 1,944 1,964 1,636,900
2018/02/26 1,956 1,974 1,949 1,956 1,678,300
2018/02/23 1,911 1,950 1,908 1,933 2,104,500
2018/02/22 1,900 1,926 1,884 1,911 1,923,500
2018/02/21 1,924 1,928 1,898 1,923 2,444,900
2018/02/20 1,940 1,941 1,920 1,936 1,880,000
2018/02/19 1,900 1,940 1,900 1,930 2,107,700
2018/02/16 1,847 1,919 1,845 1,897 3,856,600
2018/02/15 1,850 1,853 1,824 1,835 3,564,900
2018/02/14 1,893 1,906 1,808 1,829 7,565,500
2018/02/13 2,001 2,005 1,925 1,945 5,382,400
2018/02/09 1,967 2,020 1,963 1,996 7,199,400
2018/02/08 2,186 2,205 2,153 2,195 3,242,700
2018/02/07 2,280 2,291 2,203 2,208 2,417,700
2018/02/06 2,267 2,279 2,176 2,228 4,399,300
2018/02/05 2,351 2,370 2,330 2,361 1,752,800
2018/02/02 2,391 2,424 2,387 2,401 1,565,700
2018/02/01 2,368 2,453 2,358 2,395 4,261,600
2018/01/31 2,374 2,387 2,359 2,363 1,877,000
2018/01/30 2,391 2,394 2,366 2,390 2,553,000
2018/01/29 2,430 2,438 2,406 2,415 1,076,100
2018/01/26 2,433 2,440 2,421 2,426 917,600
2018/01/25 2,430 2,448 2,415 2,429 1,357,600
2018/01/24 2,433 2,452 2,425 2,433 1,253,900
2018/01/23 2,410 2,441 2,401 2,431 1,988,200
2018/01/22 2,394 2,410 2,388 2,400 777,900
2018/01/19 2,380 2,417 2,370 2,397 1,962,800
2018/01/18 2,391 2,410 2,358 2,363 2,500,300
2018/01/17 2,371 2,383 2,331 2,377 1,333,700
2018/01/16 2,400 2,408 2,374 2,387 1,889,200
2018/01/15 2,412 2,427 2,393 2,404 1,512,900
2018/01/12 2,390 2,414 2,388 2,402 1,649,400
2018/01/11 2,380 2,403 2,371 2,396 1,237,600
2018/01/10 2,410 2,416 2,382 2,397 1,287,200
2018/01/09 2,405 2,418 2,385 2,400 1,896,200
2018/01/05 2,379 2,405 2,368 2,390 1,858,500
2018/01/04 2,345 2,382 2,331 2,365 2,738,800

このページの先頭へ