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
2019/12/30 1,771 1,779 1,750 1,755 890,000
2019/12/27 1,767 1,783 1,765 1,775 816,700
2019/12/26 1,746 1,768 1,743 1,765 642,400
2019/12/25 1,748 1,758 1,743 1,750 572,900
2019/12/24 1,762 1,764 1,741 1,751 1,379,800
2019/12/23 1,775 1,801 1,767 1,770 1,809,400
2019/12/20 1,770 1,800 1,747 1,763 1,650,600
2019/12/19 1,766 1,776 1,762 1,765 727,900
2019/12/18 1,770 1,789 1,759 1,760 1,118,800
2019/12/17 1,780 1,784 1,758 1,761 1,180,000
2019/12/16 1,785 1,801 1,776 1,780 973,300
2019/12/13 1,807 1,811 1,787 1,791 1,743,700
2019/12/12 1,800 1,805 1,786 1,795 1,147,200
2019/12/11 1,797 1,815 1,794 1,805 1,745,000
2019/12/10 1,790 1,806 1,772 1,777 1,999,500
2019/12/09 1,825 1,832 1,820 1,826 866,400
2019/12/06 1,819 1,819 1,802 1,810 1,218,700
2019/12/05 1,802 1,822 1,799 1,819 1,558,600
2019/12/04 1,781 1,800 1,780 1,793 1,331,500
2019/12/03 1,776 1,806 1,770 1,781 1,225,300
2019/12/02 1,770 1,793 1,766 1,780 1,053,900
2019/11/29 1,777 1,783 1,754 1,762 1,098,600
2019/11/28 1,757 1,775 1,748 1,772 1,321,900
2019/11/27 1,771 1,782 1,766 1,771 1,075,600
2019/11/26 1,769 1,782 1,765 1,765 830,100
2019/11/25 1,763 1,775 1,757 1,762 879,900
2019/11/22 1,782 1,788 1,770 1,771 1,309,800
2019/11/21 1,765 1,787 1,761 1,782 1,805,100
2019/11/20 1,763 1,777 1,751 1,757 1,742,100
2019/11/19 1,729 1,755 1,723 1,754 1,348,500
2019/11/18 1,713 1,740 1,711 1,735 1,238,300
2019/11/15 1,706 1,732 1,706 1,725 1,572,100
2019/11/14 1,728 1,737 1,714 1,715 1,677,100
2019/11/13 1,747 1,751 1,730 1,730 1,398,600
2019/11/12 1,731 1,752 1,728 1,740 1,772,000
2019/11/11 1,748 1,763 1,731 1,743 2,561,200
2019/11/08 1,779 1,779 1,749 1,750 3,263,500
2019/11/07 1,750 1,805 1,720 1,779 5,539,600
2019/11/06 1,869 1,869 1,805 1,827 2,495,200
2019/11/05 1,873 1,894 1,851 1,859 1,929,800
2019/11/01 1,852 1,904 1,843 1,864 3,022,000
2019/10/31 1,868 1,877 1,834 1,847 1,533,800
2019/10/30 1,847 1,871 1,839 1,865 1,874,000
2019/10/29 1,837 1,862 1,832 1,853 1,274,300
2019/10/28 1,852 1,856 1,837 1,837 1,383,100
2019/10/25 1,885 1,886 1,843 1,854 1,801,800
2019/10/24 1,886 1,890 1,877 1,884 1,052,300
2019/10/23 1,896 1,909 1,873 1,886 1,587,900
2019/10/21 1,909 1,917 1,895 1,895 1,054,600
2019/10/18 1,930 1,943 1,910 1,912 1,282,900
2019/10/17 1,910 1,938 1,889 1,930 1,749,300
2019/10/16 1,916 1,937 1,897 1,901 1,975,400
2019/10/15 1,961 1,968 1,916 1,916 2,635,300
2019/10/11 1,966 1,967 1,942 1,959 1,699,500
2019/10/10 1,990 2,006 1,950 1,964 1,852,500
2019/10/09 1,989 2,002 1,973 1,984 1,417,500
2019/10/08 1,980 2,014 1,977 1,998 2,011,900
2019/10/07 1,973 1,989 1,957 1,975 1,698,600
2019/10/04 1,993 2,007 1,960 1,992 2,354,900
2019/10/03 1,930 1,978 1,922 1,972 2,376,000
2019/10/02 1,917 1,962 1,917 1,934 2,472,800
2019/10/01 1,910 1,929 1,904 1,915 1,558,800
2019/09/30 1,886 1,925 1,886 1,907 2,005,900
2019/09/27 1,929 1,939 1,898 1,910 3,536,100
2019/09/26 1,940 1,981 1,875 1,890 7,783,000
2019/09/25 2,030 2,031 1,984 1,999 3,376,000
2019/09/24 2,011 2,037 2,007 2,019 2,768,400
2019/09/20 1,984 2,045 1,984 2,018 3,590,100
2019/09/19 1,955 1,985 1,951 1,963 2,833,500
2019/09/18 1,937 1,951 1,920 1,938 2,700,700
2019/09/17 1,955 1,959 1,932 1,938 2,666,700
2019/09/13 1,998 1,999 1,971 1,975 2,197,600
2019/09/12 1,990 2,012 1,969 1,983 1,744,000
2019/09/11 1,940 1,997 1,920 1,997 2,681,300
2019/09/10 2,018 2,023 1,942 1,948 6,473,500
2019/09/09 2,009 2,041 2,003 2,030 3,559,100
2019/09/06 2,049 2,073 2,036 2,059 1,890,100
2019/09/05 2,049 2,102 2,046 2,054 3,378,200
2019/09/04 2,017 2,068 2,011 2,017 3,426,900
2019/09/03 2,045 2,047 1,992 2,017 4,101,300
2019/09/02 2,143 2,173 2,032 2,034 6,037,200
2019/08/30 2,267 2,325 2,193 2,243 8,317,400
2019/08/29 2,221 2,226 2,154 2,167 2,373,300
2019/08/28 2,208 2,254 2,208 2,237 3,277,600
2019/08/27 2,141 2,205 2,135 2,180 2,791,500
2019/08/26 2,088 2,134 2,074 2,119 979,800
2019/08/23 2,114 2,131 2,109 2,120 761,200
2019/08/22 2,090 2,147 2,069 2,114 1,886,800
2019/08/21 2,112 2,119 2,083 2,098 829,700
2019/08/20 2,100 2,112 2,093 2,109 947,900
2019/08/19 2,107 2,120 2,078 2,078 778,600
2019/08/16 2,061 2,108 2,052 2,088 1,195,000
2019/08/15 2,054 2,084 2,050 2,074 1,379,900
2019/08/14 2,034 2,070 2,032 2,070 907,300
2019/08/13 2,037 2,059 2,021 2,029 1,410,800
2019/08/09 2,026 2,079 2,025 2,058 2,238,200
2019/08/08 2,033 2,037 2,000 2,032 1,362,700
2019/08/07 2,025 2,058 2,020 2,047 1,276,200
2019/08/06 2,000 2,030 1,987 2,024 1,649,200
2019/08/05 2,058 2,067 2,003 2,038 1,407,100
2019/08/02 2,076 2,094 2,064 2,080 1,036,200
2019/08/01 2,098 2,104 2,081 2,091 756,700
2019/07/31 2,085 2,099 2,072 2,085 1,013,400
2019/07/30 2,088 2,106 2,078 2,098 697,600
2019/07/29 2,106 2,119 2,093 2,100 563,300
2019/07/26 2,136 2,140 2,106 2,112 967,000
2019/07/25 2,112 2,122 2,092 2,116 804,900
2019/07/24 2,096 2,143 2,086 2,117 1,582,200
2019/07/23 2,107 2,124 2,097 2,097 759,000
2019/07/22 2,137 2,137 2,081 2,090 1,235,500
2019/07/19 2,136 2,154 2,124 2,134 1,422,600
2019/07/18 2,199 2,199 2,152 2,158 1,673,500
2019/07/17 2,216 2,220 2,200 2,202 1,173,800
2019/07/16 2,218 2,263 2,209 2,229 1,806,000
2019/07/12 2,189 2,219 2,175 2,218 1,649,300
2019/07/11 2,154 2,204 2,154 2,194 1,966,900
2019/07/10 2,120 2,179 2,111 2,142 2,340,900
2019/07/09 2,088 2,119 2,087 2,113 888,900
2019/07/08 2,086 2,097 2,076 2,095 845,500
2019/07/05 2,101 2,117 2,082 2,086 1,117,600
2019/07/04 2,077 2,090 2,062 2,083 1,021,500
2019/07/03 2,070 2,084 2,059 2,075 1,013,700
2019/07/02 2,077 2,085 2,063 2,074 1,156,100
2019/07/01 2,085 2,099 2,077 2,080 1,401,300
2019/06/28 2,063 2,082 2,059 2,065 1,824,300
2019/06/27 2,082 2,098 2,071 2,079 1,266,500
2019/06/26 2,076 2,103 2,071 2,082 1,425,000
2019/06/25 2,099 2,119 2,082 2,104 1,779,800
2019/06/24 2,046 2,095 2,042 2,084 2,121,900
2019/06/21 2,160 2,167 2,114 2,123 1,998,500
2019/06/20 2,183 2,202 2,152 2,156 1,186,500
2019/06/19 2,189 2,207 2,150 2,172 1,142,200
2019/06/18 2,177 2,193 2,169 2,179 1,278,900
2019/06/17 2,221 2,226 2,165 2,191 2,513,100
2019/06/14 2,221 2,262 2,217 2,232 2,365,500
2019/06/13 2,181 2,222 2,181 2,210 2,240,800
2019/06/12 2,156 2,198 2,145 2,188 1,631,700
2019/06/11 2,150 2,184 2,148 2,175 1,383,200
2019/06/10 2,183 2,203 2,158 2,165 1,575,500
2019/06/07 2,146 2,183 2,146 2,155 1,333,700
2019/06/06 2,190 2,190 2,114 2,164 3,015,500
2019/06/05 2,194 2,203 2,154 2,176 2,331,500
2019/06/04 2,191 2,224 2,178 2,203 2,066,700
2019/06/03 2,186 2,228 2,185 2,212 2,045,800
2019/05/31 2,191 2,213 2,170 2,192 2,009,300
2019/05/30 2,169 2,215 2,164 2,178 2,712,300
2019/05/29 2,180 2,202 2,122 2,168 3,871,700
2019/05/28 2,160 2,206 2,157 2,173 10,487,800
2019/05/27 2,160 2,194 2,160 2,183 2,163,000
2019/05/24 2,128 2,223 2,100 2,182 5,780,700
2019/05/23 2,100 2,111 2,075 2,083 1,601,800
2019/05/22 2,086 2,116 2,072 2,102 1,768,300
2019/05/21 2,084 2,133 2,075 2,108 2,462,900
2019/05/20 2,103 2,175 2,099 2,108 2,992,900
2019/05/17 2,085 2,103 2,068 2,080 1,362,600
2019/05/16 2,072 2,110 2,043 2,072 3,398,600
2019/05/15 2,054 2,065 2,005 2,039 2,609,000
2019/05/14 2,020 2,097 1,963 2,076 5,399,200
2019/05/13 2,106 2,149 2,020 2,021 13,861,900
2019/05/10 1,747 1,769 1,739 1,766 2,066,300
2019/05/09 1,726 1,745 1,710 1,723 1,292,700
2019/05/08 1,732 1,748 1,727 1,736 1,147,300
2019/05/07 1,735 1,742 1,724 1,725 1,580,500
2019/04/26 1,769 1,770 1,700 1,735 2,621,700
2019/04/25 1,719 1,829 1,715 1,805 4,798,500
2019/04/24 1,700 1,729 1,692 1,707 1,755,400
2019/04/23 1,700 1,702 1,691 1,697 708,500
2019/04/22 1,690 1,699 1,679 1,695 599,200
2019/04/19 1,702 1,707 1,686 1,688 1,097,000
2019/04/18 1,683 1,696 1,676 1,677 957,700
2019/04/17 1,668 1,705 1,668 1,693 1,353,300
2019/04/16 1,657 1,687 1,657 1,667 1,140,000
2019/04/15 1,656 1,666 1,649 1,656 818,200
2019/04/12 1,646 1,648 1,629 1,641 1,174,900
2019/04/11 1,636 1,663 1,635 1,644 1,620,900
2019/04/10 1,608 1,646 1,606 1,636 2,169,000
2019/04/09 1,613 1,614 1,601 1,604 898,600
2019/04/08 1,613 1,615 1,601 1,607 901,800
2019/04/05 1,598 1,610 1,592 1,603 1,262,100
2019/04/04 1,619 1,622 1,596 1,602 1,472,500
2019/04/03 1,648 1,651 1,618 1,631 1,171,700
2019/04/02 1,667 1,673 1,640 1,641 1,159,500
2019/04/01 1,680 1,683 1,657 1,660 875,900
2019/03/29 1,648 1,667 1,642 1,667 1,397,000
2019/03/28 1,669 1,669 1,636 1,640 1,257,200
2019/03/27 1,678 1,678 1,648 1,665 1,206,400
2019/03/26 1,678 1,712 1,671 1,695 1,142,800
2019/03/25 1,701 1,706 1,690 1,697 868,500
2019/03/22 1,715 1,727 1,706 1,721 779,700
2019/03/20 1,708 1,714 1,690 1,708 823,200
2019/03/19 1,724 1,724 1,701 1,714 886,500
2019/03/18 1,713 1,725 1,708 1,723 643,400
2019/03/15 1,707 1,719 1,701 1,707 1,088,200
2019/03/14 1,713 1,722 1,702 1,710 790,000
2019/03/13 1,710 1,726 1,694 1,702 817,400
2019/03/12 1,673 1,708 1,670 1,699 1,361,400
2019/03/11 1,650 1,688 1,634 1,680 1,200,600
2019/03/08 1,710 1,713 1,683 1,695 1,028,400
2019/03/07 1,714 1,729 1,712 1,717 836,000
2019/03/06 1,723 1,729 1,715 1,720 766,200
2019/03/05 1,712 1,718 1,705 1,715 580,700
2019/03/04 1,734 1,735 1,708 1,716 593,500
2019/03/01 1,710 1,723 1,704 1,720 689,100
2019/02/28 1,715 1,724 1,703 1,715 1,009,500
2019/02/27 1,686 1,714 1,686 1,709 808,500
2019/02/26 1,706 1,728 1,696 1,696 1,065,100
2019/02/25 1,699 1,716 1,698 1,706 801,300
2019/02/22 1,697 1,720 1,691 1,696 961,400
2019/02/21 1,699 1,716 1,695 1,704 1,279,400
2019/02/20 1,680 1,697 1,677 1,686 909,000
2019/02/19 1,683 1,699 1,669 1,685 938,600
2019/02/18 1,661 1,684 1,657 1,679 928,000
2019/02/15 1,674 1,679 1,643 1,652 1,417,900
2019/02/14 1,679 1,692 1,675 1,680 1,375,900
2019/02/13 1,666 1,690 1,661 1,663 1,407,500
2019/02/12 1,716 1,716 1,673 1,684 1,984,400
2019/02/08 1,719 1,750 1,711 1,719 2,277,200
2019/02/07 1,787 1,788 1,722 1,728 2,064,900
2019/02/06 1,750 1,792 1,711 1,789 3,160,800
2019/02/05 1,850 1,865 1,840 1,847 1,068,900
2019/02/04 1,874 1,880 1,839 1,839 1,100,800
2019/02/01 1,880 1,883 1,835 1,841 2,992,100
2019/01/31 1,958 1,965 1,910 1,920 1,203,700
2019/01/30 1,936 1,944 1,919 1,930 974,400
2019/01/29 1,934 1,973 1,906 1,953 1,743,100
2019/01/28 1,938 1,940 1,920 1,930 603,400
2019/01/25 1,950 1,962 1,940 1,950 655,800
2019/01/24 1,927 1,943 1,907 1,943 760,100
2019/01/23 1,900 1,940 1,897 1,927 903,700
2019/01/22 1,925 1,928 1,906 1,924 996,400
2019/01/21 1,945 1,946 1,916 1,922 583,000
2019/01/18 1,923 1,933 1,911 1,923 687,800
2019/01/17 1,916 1,929 1,901 1,919 763,200
2019/01/16 1,930 1,930 1,908 1,916 606,900
2019/01/15 1,890 1,920 1,890 1,918 553,200
2019/01/11 1,903 1,924 1,898 1,903 894,500
2019/01/10 1,891 1,904 1,862 1,889 702,900
2019/01/09 1,900 1,908 1,881 1,891 980,500
2019/01/08 1,883 1,892 1,860 1,867 1,425,300
2019/01/07 1,848 1,865 1,825 1,858 1,165,400
2019/01/04 1,794 1,813 1,777 1,812 1,109,100

このページの先頭へ