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
2020/12/30 1,860 1,868 1,831 1,839 413,300
2020/12/29 1,834 1,856 1,825 1,854 494,700
2020/12/28 1,870 1,875 1,816 1,824 545,900
2020/12/25 1,900 1,902 1,876 1,876 340,400
2020/12/24 1,871 1,902 1,868 1,902 474,600
2020/12/23 1,868 1,897 1,858 1,883 503,300
2020/12/22 1,864 1,891 1,847 1,855 593,400
2020/12/21 1,898 1,905 1,856 1,877 575,300
2020/12/18 1,918 1,948 1,896 1,901 1,007,000
2020/12/17 1,934 1,934 1,898 1,914 751,700
2020/12/16 1,899 1,948 1,892 1,924 741,100
2020/12/15 1,890 1,939 1,882 1,904 827,200
2020/12/14 1,950 1,958 1,885 1,886 1,035,300
2020/12/11 1,948 1,965 1,942 1,950 747,200
2020/12/10 1,902 1,937 1,890 1,925 621,500
2020/12/09 1,941 1,966 1,926 1,942 728,000
2020/12/08 1,905 1,955 1,901 1,945 769,800
2020/12/07 1,929 1,959 1,902 1,904 679,900
2020/12/04 1,894 1,933 1,863 1,931 686,800
2020/12/03 1,960 1,978 1,921 1,923 1,062,300
2020/12/02 1,891 1,953 1,853 1,945 1,539,300
2020/12/01 1,844 1,895 1,832 1,891 1,112,400
2020/11/30 1,820 1,843 1,793 1,830 1,356,800
2020/11/27 1,788 1,824 1,780 1,823 1,613,800
2020/11/26 1,800 1,828 1,798 1,807 710,000
2020/11/25 1,852 1,864 1,794 1,802 1,188,500
2020/11/24 1,848 1,895 1,840 1,851 963,900
2020/11/20 1,835 1,855 1,815 1,831 739,400
2020/11/19 1,877 1,893 1,810 1,837 1,114,800
2020/11/18 1,888 1,888 1,825 1,849 1,014,900
2020/11/17 1,930 1,930 1,872 1,892 890,900
2020/11/16 1,955 1,967 1,895 1,911 907,400
2020/11/13 2,026 2,045 1,922 1,942 1,527,500
2020/11/12 2,111 2,133 2,030 2,041 1,574,200
2020/11/11 1,993 2,131 1,945 2,061 4,892,200
2020/11/10 1,869 1,881 1,808 1,833 1,259,400
2020/11/09 1,823 1,880 1,800 1,850 885,200
2020/11/06 1,803 1,849 1,794 1,817 715,200
2020/11/05 1,821 1,837 1,794 1,821 715,400
2020/11/04 1,803 1,814 1,765 1,798 768,900
2020/11/02 1,768 1,798 1,767 1,780 426,400
2020/10/30 1,830 1,830 1,765 1,783 779,500
2020/10/29 1,819 1,838 1,791 1,838 761,100
2020/10/28 1,824 1,862 1,817 1,859 649,800
2020/10/27 1,828 1,851 1,799 1,849 481,100
2020/10/26 1,877 1,883 1,843 1,845 455,700
2020/10/23 1,823 1,878 1,823 1,859 578,500
2020/10/22 1,830 1,845 1,813 1,833 617,300
2020/10/21 1,848 1,884 1,843 1,845 436,900
2020/10/20 1,872 1,886 1,847 1,863 554,600
2020/10/19 1,915 1,924 1,890 1,893 413,800
2020/10/16 1,899 1,927 1,887 1,903 624,800
2020/10/15 1,961 1,968 1,918 1,934 673,300
2020/10/14 1,984 1,995 1,960 1,968 535,700
2020/10/13 1,985 1,991 1,963 1,982 585,200
2020/10/12 1,963 1,963 1,921 1,963 583,700
2020/10/09 1,972 1,989 1,936 1,948 916,400
2020/10/08 1,941 2,002 1,940 1,987 1,655,500
2020/10/07 1,882 1,931 1,872 1,924 1,205,700
2020/10/06 1,859 1,875 1,845 1,869 866,800
2020/10/05 1,877 1,902 1,870 1,886 542,800
2020/10/02 1,950 1,954 1,868 1,883 1,251,600
2020/09/30 1,938 1,954 1,925 1,932 880,100
2020/09/29 1,902 1,940 1,899 1,927 928,500
2020/09/28 1,879 1,924 1,879 1,905 1,258,100
2020/09/25 1,867 1,882 1,854 1,875 944,200
2020/09/24 1,850 1,866 1,823 1,850 919,500
2020/09/23 1,842 1,907 1,839 1,880 1,492,100
2020/09/18 1,840 1,848 1,811 1,844 998,400
2020/09/17 1,863 1,894 1,842 1,850 1,083,300
2020/09/16 1,850 1,857 1,830 1,837 617,600
2020/09/15 1,815 1,841 1,802 1,838 753,700
2020/09/14 1,822 1,851 1,799 1,823 971,100
2020/09/11 1,840 1,865 1,822 1,856 1,015,300
2020/09/10 1,800 1,877 1,800 1,843 2,098,100
2020/09/09 1,789 1,793 1,741 1,773 1,859,400
2020/09/08 1,802 1,838 1,782 1,838 1,599,800
2020/09/07 1,738 1,769 1,714 1,762 939,500
2020/09/04 1,759 1,761 1,718 1,745 1,465,500
2020/09/03 1,789 1,825 1,778 1,804 1,191,800
2020/09/02 1,748 1,815 1,746 1,790 1,816,500
2020/09/01 1,685 1,735 1,672 1,731 899,700
2020/08/31 1,715 1,736 1,689 1,689 1,079,500
2020/08/28 1,710 1,736 1,660 1,685 873,800
2020/08/27 1,710 1,758 1,703 1,726 1,038,800
2020/08/26 1,719 1,729 1,700 1,720 623,400
2020/08/25 1,708 1,747 1,705 1,718 1,269,700
2020/08/24 1,687 1,700 1,664 1,685 785,000
2020/08/21 1,720 1,732 1,683 1,683 1,052,600
2020/08/20 1,755 1,755 1,688 1,697 1,416,800
2020/08/19 1,763 1,772 1,729 1,746 827,300
2020/08/18 1,750 1,765 1,723 1,749 1,332,800
2020/08/17 1,800 1,837 1,756 1,759 1,565,500
2020/08/14 1,764 1,792 1,757 1,771 1,395,100
2020/08/13 1,787 1,790 1,743 1,766 2,332,200
2020/08/12 1,820 1,860 1,788 1,790 3,062,400
2020/08/11 1,783 1,820 1,768 1,811 3,205,900
2020/08/07 1,749 1,812 1,705 1,806 10,235,500
2020/08/06 1,637 1,637 1,605 1,637 1,783,200
2020/08/05 1,277 1,350 1,277 1,337 2,021,700
2020/08/04 1,231 1,274 1,227 1,274 764,400
2020/08/03 1,201 1,236 1,196 1,236 951,500
2020/07/31 1,225 1,230 1,187 1,191 728,800
2020/07/30 1,236 1,242 1,211 1,216 595,100
2020/07/29 1,252 1,253 1,229 1,233 724,600
2020/07/28 1,260 1,297 1,257 1,261 940,800
2020/07/27 1,302 1,303 1,270 1,270 1,062,100
2020/07/22 1,331 1,344 1,327 1,332 424,500
2020/07/21 1,322 1,350 1,317 1,334 605,000
2020/07/20 1,314 1,318 1,288 1,306 409,000
2020/07/17 1,326 1,340 1,308 1,309 456,800
2020/07/16 1,355 1,361 1,325 1,335 528,100
2020/07/15 1,344 1,363 1,330 1,346 607,600
2020/07/14 1,312 1,341 1,312 1,340 837,900
2020/07/13 1,298 1,328 1,298 1,324 538,100
2020/07/10 1,310 1,313 1,289 1,290 668,400
2020/07/09 1,300 1,322 1,292 1,312 742,400
2020/07/08 1,326 1,344 1,319 1,320 702,500
2020/07/07 1,365 1,365 1,312 1,328 1,047,700
2020/07/06 1,336 1,384 1,336 1,360 905,800
2020/07/03 1,315 1,339 1,315 1,332 662,100
2020/07/02 1,328 1,328 1,298 1,317 1,365,900
2020/07/01 1,358 1,370 1,308 1,315 1,056,000
2020/06/30 1,326 1,358 1,325 1,344 973,100
2020/06/29 1,338 1,349 1,305 1,313 2,400,300
2020/06/26 1,359 1,361 1,341 1,350 850,900
2020/06/25 1,374 1,382 1,338 1,342 1,117,500
2020/06/24 1,410 1,413 1,382 1,398 1,126,200
2020/06/23 1,376 1,431 1,367 1,417 1,540,700
2020/06/22 1,394 1,394 1,354 1,365 1,205,200
2020/06/19 1,432 1,450 1,390 1,403 2,156,900
2020/06/18 1,453 1,472 1,434 1,454 903,100
2020/06/17 1,465 1,470 1,443 1,463 834,100
2020/06/16 1,454 1,480 1,443 1,465 957,700
2020/06/15 1,435 1,472 1,423 1,424 742,400
2020/06/12 1,414 1,442 1,384 1,435 1,319,800
2020/06/11 1,457 1,487 1,442 1,449 1,357,500
2020/06/10 1,478 1,480 1,452 1,457 830,800
2020/06/09 1,489 1,492 1,478 1,488 655,700
2020/06/08 1,500 1,503 1,486 1,499 829,900
2020/06/05 1,494 1,499 1,461 1,497 921,400
2020/06/04 1,532 1,534 1,486 1,494 1,148,900
2020/06/03 1,539 1,559 1,530 1,539 817,700
2020/06/02 1,512 1,540 1,504 1,530 965,500
2020/06/01 1,481 1,505 1,473 1,504 978,300
2020/05/29 1,451 1,490 1,450 1,480 1,162,500
2020/05/28 1,563 1,569 1,463 1,480 2,559,300
2020/05/27 1,476 1,560 1,476 1,553 1,758,900
2020/05/26 1,478 1,505 1,473 1,477 1,306,400
2020/05/25 1,450 1,472 1,442 1,472 912,800
2020/05/22 1,432 1,456 1,422 1,436 1,227,100
2020/05/21 1,441 1,441 1,411 1,430 1,282,100
2020/05/20 1,434 1,460 1,427 1,446 1,288,100
2020/05/19 1,432 1,437 1,402 1,406 1,075,600
2020/05/18 1,418 1,435 1,396 1,404 1,310,000
2020/05/15 1,363 1,502 1,342 1,402 3,518,200
2020/05/14 1,338 1,360 1,325 1,333 1,056,500
2020/05/13 1,326 1,354 1,322 1,349 771,700
2020/05/12 1,362 1,362 1,320 1,324 895,900
2020/05/11 1,313 1,334 1,302 1,334 858,900
2020/05/08 1,322 1,322 1,271 1,307 1,713,700
2020/05/07 1,246 1,363 1,246 1,331 2,041,900
2020/05/01 1,282 1,286 1,243 1,246 1,561,500
2020/04/30 1,355 1,369 1,325 1,325 1,185,200
2020/04/28 1,326 1,336 1,313 1,327 688,300
2020/04/27 1,327 1,344 1,323 1,326 778,900
2020/04/24 1,327 1,344 1,324 1,333 1,074,400
2020/04/23 1,277 1,323 1,275 1,312 899,200
2020/04/22 1,299 1,310 1,284 1,291 1,360,000
2020/04/21 1,273 1,288 1,261 1,282 1,082,100
2020/04/20 1,268 1,277 1,251 1,273 1,029,900
2020/04/17 1,242 1,275 1,231 1,268 1,386,700
2020/04/16 1,206 1,252 1,196 1,244 1,853,400
2020/04/15 1,196 1,203 1,179 1,195 1,003,800
2020/04/14 1,140 1,207 1,140 1,206 1,539,400
2020/04/13 1,133 1,139 1,123 1,133 1,014,300
2020/04/10 1,144 1,147 1,097 1,139 1,524,200
2020/04/09 1,157 1,168 1,129 1,147 851,400
2020/04/08 1,136 1,155 1,104 1,146 1,450,600
2020/04/07 1,178 1,185 1,144 1,166 1,458,700
2020/04/06 1,116 1,156 1,108 1,149 1,497,700
2020/04/03 1,164 1,173 1,112 1,123 1,378,100
2020/04/02 1,144 1,176 1,136 1,154 1,120,900
2020/04/01 1,178 1,198 1,155 1,169 1,103,000
2020/03/31 1,199 1,201 1,169 1,182 1,531,100
2020/03/30 1,168 1,206 1,165 1,206 1,291,700
2020/03/27 1,228 1,236 1,177 1,203 2,158,800
2020/03/26 1,218 1,231 1,203 1,212 1,383,300
2020/03/25 1,266 1,266 1,202 1,256 1,978,400
2020/03/24 1,199 1,241 1,196 1,236 2,352,500
2020/03/23 1,093 1,172 1,093 1,159 2,225,400
2020/03/19 1,087 1,102 1,043 1,084 3,006,400
2020/03/18 1,111 1,129 1,059 1,062 2,193,900
2020/03/17 1,086 1,144 1,064 1,121 2,559,900
2020/03/16 1,154 1,177 1,113 1,118 1,914,300
2020/03/13 1,176 1,213 1,123 1,151 2,788,900
2020/03/12 1,249 1,298 1,233 1,250 2,437,500
2020/03/11 1,312 1,315 1,279 1,279 1,630,600
2020/03/10 1,300 1,343 1,259 1,330 2,159,300
2020/03/09 1,381 1,386 1,309 1,328 1,874,700
2020/03/06 1,433 1,435 1,414 1,427 1,272,700
2020/03/05 1,448 1,454 1,433 1,447 1,263,800
2020/03/04 1,401 1,432 1,397 1,419 1,052,100
2020/03/03 1,444 1,488 1,404 1,411 3,255,200
2020/03/02 1,363 1,459 1,352 1,434 2,401,600
2020/02/28 1,413 1,436 1,383 1,389 2,320,900
2020/02/27 1,510 1,517 1,455 1,471 1,662,500
2020/02/26 1,506 1,526 1,503 1,510 1,506,900
2020/02/25 1,542 1,548 1,515 1,527 1,674,200
2020/02/21 1,578 1,604 1,574 1,582 1,021,400
2020/02/20 1,601 1,608 1,572 1,573 1,107,500
2020/02/19 1,573 1,599 1,569 1,595 1,104,600
2020/02/18 1,595 1,604 1,562 1,579 1,403,900
2020/02/17 1,599 1,618 1,593 1,604 1,488,000
2020/02/14 1,603 1,613 1,583 1,604 1,186,600
2020/02/13 1,580 1,613 1,569 1,610 1,942,300
2020/02/12 1,566 1,586 1,557 1,585 1,725,300
2020/02/10 1,554 1,583 1,542 1,555 2,951,500
2020/02/07 1,594 1,595 1,516 1,533 4,208,900
2020/02/06 1,649 1,666 1,592 1,598 7,687,300
2020/02/05 1,750 1,817 1,743 1,769 2,968,900
2020/02/04 1,762 1,764 1,713 1,721 2,359,000
2020/02/03 1,763 1,778 1,742 1,768 1,588,400
2020/01/31 1,800 1,814 1,795 1,795 1,178,400
2020/01/30 1,820 1,833 1,796 1,800 1,025,800
2020/01/29 1,816 1,824 1,808 1,820 854,300
2020/01/28 1,807 1,810 1,790 1,805 1,011,400
2020/01/27 1,803 1,819 1,795 1,805 1,062,400
2020/01/24 1,849 1,854 1,832 1,836 997,300
2020/01/23 1,838 1,843 1,824 1,839 641,500
2020/01/22 1,833 1,858 1,833 1,854 1,149,900
2020/01/21 1,813 1,845 1,813 1,825 1,090,000
2020/01/20 1,806 1,817 1,803 1,816 515,400
2020/01/17 1,802 1,811 1,797 1,809 717,300
2020/01/16 1,809 1,813 1,794 1,800 871,400
2020/01/15 1,798 1,809 1,789 1,809 884,100
2020/01/14 1,814 1,815 1,785 1,810 1,348,200
2020/01/10 1,777 1,799 1,774 1,797 1,328,200
2020/01/09 1,764 1,771 1,757 1,769 986,100
2020/01/08 1,741 1,767 1,732 1,752 1,097,300
2020/01/07 1,738 1,756 1,735 1,756 841,400
2020/01/06 1,739 1,748 1,727 1,731 1,135,000

このページの先頭へ