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 |