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
2021/12/30 1,777 1,783 1,765 1,771 325,500
2021/12/29 1,759 1,786 1,758 1,786 330,800
2021/12/28 1,765 1,773 1,741 1,770 445,100
2021/12/27 1,756 1,789 1,756 1,762 490,000
2021/12/24 1,769 1,774 1,753 1,756 162,200
2021/12/23 1,763 1,791 1,763 1,765 466,000
2021/12/22 1,750 1,757 1,739 1,744 294,400
2021/12/21 1,720 1,752 1,720 1,748 523,400
2021/12/20 1,719 1,729 1,684 1,699 502,100
2021/12/17 1,743 1,754 1,723 1,728 708,300
2021/12/16 1,754 1,768 1,738 1,751 450,500
2021/12/15 1,745 1,755 1,725 1,735 405,200
2021/12/14 1,754 1,769 1,747 1,751 530,500
2021/12/13 1,750 1,770 1,741 1,754 321,900
2021/12/10 1,771 1,780 1,729 1,739 849,000
2021/12/09 1,776 1,787 1,758 1,768 778,200
2021/12/08 1,785 1,798 1,767 1,772 524,700
2021/12/07 1,737 1,773 1,737 1,763 638,300
2021/12/06 1,701 1,738 1,701 1,720 561,400
2021/12/03 1,680 1,710 1,667 1,705 551,800
2021/12/02 1,674 1,703 1,657 1,666 584,100
2021/12/01 1,676 1,691 1,656 1,674 501,400
2021/11/30 1,746 1,759 1,679 1,680 830,400
2021/11/29 1,701 1,759 1,697 1,714 474,200
2021/11/26 1,765 1,769 1,724 1,739 604,000
2021/11/25 1,772 1,785 1,747 1,766 524,300
2021/11/24 1,786 1,806 1,753 1,763 664,300
2021/11/22 1,789 1,807 1,773 1,801 613,900
2021/11/19 1,809 1,825 1,781 1,798 437,200
2021/11/18 1,812 1,819 1,779 1,811 700,000
2021/11/17 1,850 1,851 1,812 1,823 618,900
2021/11/16 1,819 1,844 1,808 1,839 520,600
2021/11/15 1,844 1,853 1,817 1,825 535,200
2021/11/12 1,848 1,869 1,824 1,835 819,800
2021/11/11 1,830 1,854 1,820 1,845 1,146,900
2021/11/10 1,978 2,021 1,822 1,830 2,485,200
2021/11/09 2,161 2,183 2,121 2,123 444,900
2021/11/08 2,185 2,198 2,155 2,166 390,600
2021/11/05 2,147 2,194 2,128 2,193 580,100
2021/11/04 2,180 2,180 2,115 2,137 503,300
2021/11/02 2,144 2,157 2,135 2,150 415,500
2021/11/01 2,128 2,146 2,098 2,126 496,500
2021/10/29 2,129 2,132 2,095 2,105 620,300
2021/10/28 2,172 2,177 2,127 2,140 1,413,400
2021/10/27 2,180 2,193 2,162 2,174 484,600
2021/10/26 2,162 2,192 2,156 2,179 487,700
2021/10/25 2,128 2,171 2,113 2,139 526,400
2021/10/22 2,138 2,170 2,134 2,154 461,200
2021/10/21 2,175 2,184 2,140 2,144 377,800
2021/10/20 2,218 2,219 2,182 2,185 385,900
2021/10/19 2,188 2,208 2,181 2,187 337,900
2021/10/18 2,174 2,204 2,171 2,198 537,700
2021/10/15 2,165 2,185 2,155 2,184 393,500
2021/10/14 2,145 2,159 2,136 2,152 398,200
2021/10/13 2,130 2,157 2,117 2,127 435,200
2021/10/12 2,118 2,135 2,112 2,130 492,700
2021/10/11 2,123 2,136 2,096 2,135 378,200
2021/10/08 2,107 2,138 2,104 2,124 715,800
2021/10/07 2,071 2,107 2,061 2,083 592,600
2021/10/06 2,055 2,090 2,042 2,069 592,100
2021/10/05 2,033 2,056 1,999 2,036 697,500
2021/10/04 2,081 2,085 2,042 2,065 522,400
2021/10/01 2,059 2,080 2,047 2,055 683,300
2021/09/30 2,099 2,118 2,067 2,074 1,042,600
2021/09/29 2,060 2,078 2,042 2,074 814,700
2021/09/28 2,089 2,105 2,056 2,095 748,500
2021/09/27 2,090 2,119 2,083 2,102 551,300
2021/09/24 2,032 2,090 2,025 2,080 748,600
2021/09/22 1,996 2,013 1,978 2,008 700,600
2021/09/21 2,000 2,013 1,978 1,984 648,700
2021/09/17 2,036 2,036 2,002 2,025 1,093,300
2021/09/16 2,098 2,104 2,029 2,037 750,700
2021/09/15 2,117 2,124 2,073 2,092 606,400
2021/09/14 2,150 2,172 2,135 2,143 719,000
2021/09/13 2,138 2,192 2,132 2,172 1,073,200
2021/09/10 2,104 2,134 2,087 2,095 1,039,900
2021/09/09 2,055 2,079 2,047 2,054 542,900
2021/09/08 2,064 2,094 2,041 2,081 583,800
2021/09/07 2,050 2,081 2,044 2,075 591,800
2021/09/06 2,050 2,057 2,037 2,041 490,100
2021/09/03 2,009 2,023 1,990 2,015 541,300
2021/09/02 2,010 2,014 1,991 2,004 763,000
2021/09/01 1,969 2,006 1,964 1,999 884,400
2021/08/31 1,934 1,950 1,926 1,936 734,100
2021/08/30 1,942 1,971 1,932 1,959 634,000
2021/08/27 1,935 1,945 1,913 1,914 353,500
2021/08/26 1,955 1,955 1,936 1,943 357,500
2021/08/25 1,947 1,965 1,928 1,948 665,600
2021/08/24 1,935 1,958 1,935 1,940 548,000
2021/08/23 1,893 1,947 1,893 1,925 709,800
2021/08/20 1,950 1,969 1,885 1,893 888,400
2021/08/19 1,960 1,980 1,958 1,961 620,100
2021/08/18 1,973 1,988 1,955 1,979 599,500
2021/08/17 1,970 1,982 1,952 1,965 619,100
2021/08/16 1,979 1,981 1,955 1,972 657,500
2021/08/13 1,989 2,004 1,982 1,998 810,100
2021/08/12 1,959 1,982 1,948 1,977 851,600
2021/08/11 2,000 2,027 1,957 1,958 967,900
2021/08/10 2,051 2,085 1,986 2,000 1,787,500
2021/08/06 1,968 2,005 1,968 1,983 962,900
2021/08/05 1,944 1,992 1,939 1,975 824,400
2021/08/04 2,005 2,012 1,944 1,947 982,800
2021/08/03 2,065 2,088 1,994 2,005 1,110,200
2021/08/02 2,062 2,089 2,055 2,086 568,200
2021/07/30 2,110 2,123 2,052 2,062 794,000
2021/07/29 2,141 2,157 2,085 2,120 715,600
2021/07/28 2,117 2,138 2,097 2,113 532,500
2021/07/27 2,156 2,168 2,125 2,135 453,400
2021/07/26 2,127 2,169 2,121 2,135 953,100
2021/07/21 2,117 2,129 2,088 2,099 976,700
2021/07/20 2,130 2,139 2,098 2,101 908,300
2021/07/19 2,170 2,181 2,153 2,165 712,000
2021/07/16 2,169 2,206 2,164 2,191 542,900
2021/07/15 2,207 2,228 2,184 2,189 453,100
2021/07/14 2,238 2,249 2,200 2,216 611,700
2021/07/13 2,268 2,283 2,250 2,251 397,700
2021/07/12 2,260 2,275 2,256 2,264 450,700
2021/07/09 2,214 2,242 2,183 2,229 692,800
2021/07/08 2,266 2,284 2,221 2,241 564,700
2021/07/07 2,289 2,297 2,253 2,269 567,600
2021/07/06 2,321 2,344 2,296 2,297 369,300
2021/07/05 2,311 2,341 2,304 2,319 319,000
2021/07/02 2,289 2,311 2,277 2,296 588,300
2021/07/01 2,361 2,361 2,268 2,278 999,200
2021/06/30 2,350 2,383 2,345 2,361 595,400
2021/06/29 2,361 2,367 2,320 2,364 699,600
2021/06/28 2,307 2,362 2,282 2,350 865,100
2021/06/25 2,304 2,327 2,293 2,306 631,400
2021/06/24 2,285 2,302 2,273 2,277 579,600
2021/06/23 2,228 2,275 2,219 2,266 764,600
2021/06/22 2,207 2,232 2,189 2,219 456,300
2021/06/21 2,195 2,203 2,169 2,178 700,400
2021/06/18 2,215 2,229 2,198 2,206 873,200
2021/06/17 2,249 2,249 2,217 2,218 510,800
2021/06/16 2,284 2,290 2,240 2,249 825,600
2021/06/15 2,271 2,323 2,270 2,313 787,600
2021/06/14 2,264 2,270 2,221 2,262 540,000
2021/06/11 2,239 2,285 2,239 2,264 1,009,100
2021/06/10 2,205 2,245 2,205 2,235 696,100
2021/06/09 2,213 2,216 2,160 2,198 862,000
2021/06/08 2,171 2,246 2,136 2,228 1,253,400
2021/06/07 2,121 2,171 2,121 2,161 677,100
2021/06/04 2,101 2,150 2,101 2,131 908,700
2021/06/03 2,134 2,149 2,116 2,120 674,500
2021/06/02 2,145 2,171 2,137 2,146 656,600
2021/06/01 2,209 2,225 2,162 2,167 409,900
2021/05/31 2,226 2,228 2,170 2,194 553,000
2021/05/28 2,217 2,260 2,210 2,228 911,300
2021/05/27 2,170 2,238 2,165 2,211 1,139,200
2021/05/26 2,143 2,188 2,141 2,172 658,500
2021/05/25 2,126 2,164 2,119 2,149 978,900
2021/05/24 2,070 2,118 2,070 2,112 676,700
2021/05/21 2,044 2,089 2,035 2,086 767,900
2021/05/20 1,999 2,051 1,999 2,044 616,000
2021/05/19 2,004 2,028 1,994 2,008 588,700
2021/05/18 2,002 2,035 1,998 2,012 887,500
2021/05/17 2,038 2,043 1,987 2,005 884,400
2021/05/14 2,020 2,036 1,984 2,020 1,076,900
2021/05/13 2,078 2,090 1,989 1,993 1,273,900
2021/05/12 2,077 2,104 2,039 2,078 1,466,100
2021/05/11 2,112 2,134 2,031 2,048 2,186,400
2021/05/10 2,185 2,212 2,074 2,100 3,712,200
2021/05/07 2,300 2,359 2,259 2,335 1,679,100
2021/05/06 2,236 2,330 2,222 2,315 1,354,000
2021/04/30 2,211 2,272 2,204 2,233 1,743,300
2021/04/28 2,106 2,135 2,090 2,112 549,600
2021/04/27 2,132 2,158 2,112 2,114 502,000
2021/04/26 2,120 2,135 2,097 2,124 601,600
2021/04/23 2,123 2,137 2,106 2,116 482,400
2021/04/22 2,160 2,180 2,112 2,132 672,600
2021/04/21 2,164 2,184 2,125 2,130 720,600
2021/04/20 2,259 2,266 2,192 2,201 967,200
2021/04/19 2,239 2,304 2,239 2,281 960,100
2021/04/16 2,250 2,275 2,229 2,240 445,800
2021/04/15 2,205 2,257 2,200 2,242 452,800
2021/04/14 2,181 2,221 2,180 2,216 358,400
2021/04/13 2,193 2,198 2,165 2,192 514,900
2021/04/12 2,242 2,258 2,209 2,216 341,200
2021/04/09 2,224 2,262 2,211 2,219 547,100
2021/04/08 2,205 2,208 2,171 2,202 444,600
2021/04/07 2,235 2,264 2,205 2,228 659,500
2021/04/06 2,224 2,240 2,196 2,218 529,800
2021/04/05 2,201 2,225 2,194 2,211 452,000
2021/04/02 2,239 2,250 2,189 2,201 467,900
2021/04/01 2,184 2,243 2,184 2,202 767,000
2021/03/31 2,158 2,175 2,136 2,162 470,100
2021/03/30 2,156 2,177 2,137 2,155 518,300
2021/03/29 2,140 2,151 2,113 2,131 609,300
2021/03/26 2,136 2,149 2,122 2,145 440,300
2021/03/25 2,159 2,162 2,106 2,138 515,400
2021/03/24 2,229 2,253 2,153 2,170 657,000
2021/03/23 2,269 2,283 2,227 2,227 437,500
2021/03/22 2,258 2,295 2,243 2,251 560,300
2021/03/19 2,211 2,285 2,211 2,261 946,200
2021/03/18 2,238 2,290 2,236 2,244 898,000
2021/03/17 2,255 2,265 2,195 2,211 689,800
2021/03/16 2,229 2,267 2,213 2,267 734,000
2021/03/15 2,207 2,234 2,188 2,215 532,600
2021/03/12 2,163 2,217 2,157 2,207 784,600
2021/03/11 2,130 2,150 2,124 2,148 495,000
2021/03/10 2,199 2,200 2,143 2,156 515,100
2021/03/09 2,135 2,184 2,133 2,177 646,600
2021/03/08 2,092 2,135 2,091 2,123 621,700
2021/03/05 2,069 2,093 2,031 2,064 816,700
2021/03/04 2,075 2,094 2,062 2,088 494,900
2021/03/03 2,143 2,157 2,076 2,096 669,300
2021/03/02 2,141 2,165 2,095 2,125 557,000
2021/03/01 2,138 2,155 2,116 2,122 452,300
2021/02/26 2,155 2,171 2,080 2,097 937,000
2021/02/25 2,250 2,265 2,167 2,186 885,000
2021/02/24 2,221 2,258 2,200 2,221 986,500
2021/02/22 2,217 2,268 2,216 2,253 670,300
2021/02/19 2,197 2,234 2,192 2,215 829,000
2021/02/18 2,149 2,217 2,146 2,208 1,139,200
2021/02/17 2,121 2,156 2,116 2,144 591,400
2021/02/16 2,145 2,157 2,131 2,143 659,000
2021/02/15 2,173 2,177 2,127 2,134 849,600
2021/02/12 2,110 2,183 2,102 2,175 1,673,800
2021/02/10 2,167 2,197 2,079 2,096 2,982,600
2021/02/09 2,121 2,121 2,076 2,101 560,800
2021/02/08 2,087 2,137 2,079 2,110 779,600
2021/02/05 2,071 2,075 2,050 2,068 450,900
2021/02/04 2,039 2,077 2,018 2,057 541,600
2021/02/03 2,025 2,043 2,010 2,035 455,400
2021/02/02 2,048 2,059 2,012 2,015 688,900
2021/02/01 1,963 2,027 1,957 2,022 650,100
2021/01/29 1,998 2,021 1,936 1,955 730,500
2021/01/28 1,994 2,045 1,979 2,010 831,900
2021/01/27 2,001 2,036 1,988 2,036 917,800
2021/01/26 1,970 1,988 1,947 1,985 643,800
2021/01/25 1,945 1,967 1,930 1,956 469,100
2021/01/22 1,884 1,937 1,875 1,934 691,500
2021/01/21 1,899 1,915 1,883 1,888 538,000
2021/01/20 1,870 1,880 1,852 1,863 337,900
2021/01/19 1,905 1,906 1,860 1,860 348,200
2021/01/18 1,900 1,918 1,890 1,896 250,300
2021/01/15 1,903 1,928 1,898 1,913 496,300
2021/01/14 1,918 1,937 1,880 1,893 640,600
2021/01/13 1,908 1,926 1,887 1,922 616,600
2021/01/12 1,853 1,924 1,842 1,922 1,239,100
2021/01/08 1,854 1,855 1,793 1,841 1,100,400
2021/01/07 1,809 1,847 1,798 1,814 647,500
2021/01/06 1,794 1,817 1,786 1,817 487,600
2021/01/05 1,764 1,799 1,748 1,797 556,300
2021/01/04 1,834 1,834 1,763 1,770 744,600

このページの先頭へ