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
2023/12/29 1,367 1,384 1,366 1,377 444,000
2023/12/28 1,355 1,375 1,345 1,369 429,800
2023/12/27 1,326 1,355 1,326 1,352 512,600
2023/12/26 1,328 1,334 1,321 1,326 395,000
2023/12/25 1,347 1,350 1,330 1,330 442,500
2023/12/22 1,350 1,364 1,336 1,338 471,700
2023/12/21 1,365 1,372 1,355 1,356 389,200
2023/12/20 1,386 1,402 1,378 1,379 479,100
2023/12/19 1,365 1,386 1,365 1,380 448,400
2023/12/18 1,326 1,360 1,323 1,353 506,400
2023/12/15 1,360 1,363 1,346 1,347 876,400
2023/12/14 1,376 1,392 1,361 1,368 539,200
2023/12/13 1,390 1,394 1,371 1,377 873,600
2023/12/12 1,437 1,443 1,416 1,417 469,400
2023/12/11 1,430 1,438 1,422 1,433 782,500
2023/12/08 1,455 1,472 1,431 1,441 871,200
2023/12/07 1,508 1,509 1,469 1,469 563,500
2023/12/06 1,525 1,528 1,518 1,521 381,000
2023/12/05 1,510 1,525 1,505 1,519 502,900
2023/12/04 1,500 1,520 1,492 1,520 372,100
2023/12/01 1,508 1,512 1,489 1,499 409,400
2023/11/30 1,519 1,533 1,501 1,504 632,000
2023/11/29 1,502 1,522 1,499 1,514 546,100
2023/11/28 1,483 1,505 1,477 1,501 388,000
2023/11/27 1,481 1,495 1,476 1,478 466,400
2023/11/24 1,483 1,492 1,477 1,481 361,700
2023/11/22 1,470 1,486 1,468 1,479 296,900
2023/11/21 1,470 1,478 1,467 1,475 398,300
2023/11/20 1,499 1,502 1,467 1,472 563,600
2023/11/17 1,513 1,513 1,491 1,499 439,800
2023/11/16 1,534 1,534 1,508 1,508 499,400
2023/11/15 1,491 1,535 1,490 1,532 1,041,300
2023/11/14 1,504 1,504 1,481 1,481 397,600
2023/11/13 1,519 1,519 1,486 1,492 447,900
2023/11/10 1,527 1,533 1,485 1,512 813,800
2023/11/09 1,500 1,519 1,476 1,509 1,074,100
2023/11/08 1,520 1,543 1,518 1,535 940,700
2023/11/07 1,515 1,518 1,502 1,511 428,100
2023/11/06 1,511 1,517 1,499 1,511 686,200
2023/11/02 1,473 1,500 1,469 1,496 517,600
2023/11/01 1,480 1,483 1,465 1,466 427,400
2023/10/31 1,435 1,472 1,433 1,468 587,800
2023/10/30 1,455 1,455 1,430 1,438 1,207,000
2023/10/27 1,458 1,463 1,443 1,458 366,200
2023/10/26 1,449 1,466 1,448 1,456 406,700
2023/10/25 1,470 1,475 1,451 1,464 584,200
2023/10/24 1,423 1,465 1,421 1,460 601,000
2023/10/23 1,432 1,439 1,421 1,432 410,800
2023/10/20 1,438 1,440 1,427 1,435 319,600
2023/10/19 1,430 1,453 1,423 1,440 317,200
2023/10/18 1,448 1,453 1,429 1,445 374,600
2023/10/17 1,440 1,448 1,427 1,434 504,000
2023/10/16 1,424 1,443 1,419 1,422 457,700
2023/10/13 1,461 1,462 1,440 1,444 462,900
2023/10/12 1,463 1,474 1,458 1,474 355,800
2023/10/11 1,475 1,478 1,461 1,463 278,700
2023/10/10 1,465 1,476 1,459 1,472 432,100
2023/10/06 1,470 1,472 1,461 1,464 366,900
2023/10/05 1,445 1,465 1,439 1,461 357,400
2023/10/04 1,448 1,461 1,437 1,443 549,800
2023/10/03 1,465 1,469 1,455 1,463 490,900
2023/10/02 1,505 1,516 1,473 1,473 418,600
2023/09/29 1,498 1,507 1,492 1,503 501,100
2023/09/28 1,510 1,519 1,491 1,498 480,600
2023/09/27 1,511 1,525 1,508 1,525 491,700
2023/09/26 1,521 1,521 1,509 1,510 311,600
2023/09/25 1,501 1,525 1,494 1,521 381,000
2023/09/22 1,478 1,499 1,472 1,494 427,100
2023/09/21 1,505 1,513 1,494 1,498 424,100
2023/09/20 1,524 1,530 1,508 1,508 534,100
2023/09/19 1,529 1,544 1,523 1,541 548,000
2023/09/15 1,535 1,551 1,527 1,543 812,200
2023/09/14 1,519 1,530 1,517 1,521 383,000
2023/09/13 1,517 1,522 1,510 1,515 360,400
2023/09/12 1,507 1,521 1,506 1,512 330,600
2023/09/11 1,510 1,519 1,496 1,501 329,200
2023/09/08 1,529 1,532 1,502 1,502 588,900
2023/09/07 1,540 1,540 1,529 1,532 326,300
2023/09/06 1,530 1,538 1,524 1,537 411,500
2023/09/05 1,529 1,541 1,525 1,532 399,700
2023/09/04 1,528 1,532 1,519 1,531 374,800
2023/09/01 1,513 1,530 1,511 1,526 403,200
2023/08/31 1,510 1,523 1,507 1,510 419,200
2023/08/30 1,516 1,521 1,509 1,509 454,500
2023/08/29 1,500 1,517 1,497 1,515 360,400
2023/08/28 1,505 1,506 1,490 1,498 279,100
2023/08/25 1,490 1,506 1,485 1,496 352,000
2023/08/24 1,507 1,510 1,495 1,505 392,100
2023/08/23 1,470 1,507 1,468 1,505 387,700
2023/08/22 1,471 1,476 1,464 1,476 425,300
2023/08/21 1,468 1,484 1,459 1,475 549,100
2023/08/18 1,462 1,465 1,448 1,457 589,200
2023/08/17 1,503 1,509 1,460 1,473 923,500
2023/08/16 1,501 1,513 1,487 1,500 708,800
2023/08/15 1,537 1,545 1,497 1,503 1,171,400
2023/08/14 1,524 1,548 1,509 1,538 1,593,200
2023/08/10 1,580 1,580 1,521 1,522 2,313,400
2023/08/09 1,660 1,686 1,659 1,665 731,600
2023/08/08 1,655 1,667 1,651 1,662 708,500
2023/08/07 1,671 1,676 1,657 1,674 497,000
2023/08/04 1,681 1,692 1,670 1,678 644,700
2023/08/03 1,697 1,703 1,680 1,683 597,000
2023/08/02 1,720 1,725 1,702 1,708 483,400
2023/08/01 1,747 1,748 1,729 1,732 351,300
2023/07/31 1,730 1,744 1,720 1,742 628,000
2023/07/28 1,712 1,722 1,691 1,715 862,100
2023/07/27 1,733 1,740 1,719 1,735 524,600
2023/07/26 1,732 1,735 1,718 1,734 374,600
2023/07/25 1,753 1,755 1,728 1,731 363,800
2023/07/24 1,753 1,767 1,752 1,754 378,400
2023/07/21 1,750 1,751 1,732 1,739 432,800
2023/07/20 1,771 1,774 1,758 1,758 407,700
2023/07/19 1,783 1,787 1,765 1,775 464,200
2023/07/18 1,804 1,808 1,769 1,774 470,500
2023/07/14 1,799 1,816 1,795 1,799 512,700
2023/07/13 1,795 1,803 1,779 1,799 296,200
2023/07/12 1,811 1,815 1,789 1,793 372,800
2023/07/11 1,838 1,839 1,803 1,805 398,400
2023/07/10 1,830 1,836 1,817 1,827 501,500
2023/07/07 1,806 1,832 1,802 1,825 565,000
2023/07/06 1,831 1,831 1,811 1,815 400,300
2023/07/05 1,839 1,841 1,820 1,841 423,300
2023/07/04 1,880 1,881 1,853 1,856 331,000
2023/07/03 1,872 1,911 1,870 1,884 535,400
2023/06/30 1,873 1,877 1,851 1,870 434,400
2023/06/29 1,918 1,921 1,881 1,885 321,100
2023/06/28 1,891 1,920 1,891 1,918 518,100
2023/06/27 1,896 1,896 1,867 1,885 376,900
2023/06/26 1,903 1,908 1,888 1,900 335,500
2023/06/23 1,929 1,932 1,887 1,903 605,100
2023/06/22 1,895 1,922 1,891 1,920 566,600
2023/06/21 1,860 1,887 1,860 1,883 643,100
2023/06/20 1,878 1,878 1,843 1,859 421,000
2023/06/19 1,900 1,903 1,872 1,887 374,100
2023/06/16 1,899 1,906 1,886 1,898 943,800
2023/06/15 1,892 1,903 1,886 1,899 338,800
2023/06/14 1,891 1,901 1,878 1,890 351,400
2023/06/13 1,884 1,896 1,872 1,883 306,900
2023/06/12 1,883 1,893 1,873 1,880 357,300
2023/06/09 1,867 1,878 1,847 1,869 479,500
2023/06/08 1,879 1,887 1,835 1,842 506,600
2023/06/07 1,880 1,901 1,866 1,884 510,000
2023/06/06 1,870 1,878 1,862 1,875 433,200
2023/06/05 1,860 1,872 1,844 1,870 419,100
2023/06/02 1,819 1,838 1,812 1,833 259,300
2023/06/01 1,824 1,833 1,801 1,819 313,900
2023/05/31 1,825 1,834 1,809 1,817 701,700
2023/05/30 1,862 1,873 1,837 1,849 409,600
2023/05/29 1,873 1,885 1,862 1,866 379,300
2023/05/26 1,874 1,874 1,852 1,854 355,800
2023/05/25 1,900 1,905 1,877 1,877 331,400
2023/05/24 1,935 1,937 1,910 1,914 253,600
2023/05/23 1,960 1,967 1,932 1,941 351,200
2023/05/22 1,958 1,967 1,952 1,960 362,900
2023/05/19 2,004 2,005 1,971 1,972 445,700
2023/05/18 2,036 2,037 2,003 2,006 462,000
2023/05/17 2,030 2,047 2,024 2,036 309,300
2023/05/16 2,035 2,053 2,020 2,027 563,500
2023/05/15 1,993 2,033 1,993 2,026 709,800
2023/05/12 1,970 2,010 1,958 1,982 764,300
2023/05/11 1,900 1,976 1,891 1,954 868,300
2023/05/10 1,944 1,963 1,930 1,947 693,100
2023/05/09 1,900 1,935 1,900 1,932 603,000
2023/05/08 1,902 1,919 1,891 1,891 282,500
2023/05/02 1,909 1,910 1,892 1,900 238,000
2023/05/01 1,918 1,925 1,903 1,909 479,000
2023/04/28 1,881 1,905 1,877 1,905 513,100
2023/04/27 1,866 1,871 1,851 1,862 830,300
2023/04/26 1,867 1,870 1,850 1,865 504,700
2023/04/25 1,866 1,876 1,856 1,863 522,900
2023/04/24 1,855 1,872 1,846 1,860 424,900
2023/04/21 1,830 1,854 1,825 1,841 353,800
2023/04/20 1,808 1,835 1,804 1,825 354,000
2023/04/19 1,817 1,819 1,806 1,811 566,100
2023/04/18 1,839 1,839 1,817 1,825 526,900
2023/04/17 1,859 1,859 1,825 1,839 346,200
2023/04/14 1,875 1,875 1,853 1,865 391,900
2023/04/13 1,855 1,858 1,827 1,853 370,500
2023/04/12 1,855 1,879 1,851 1,875 378,400
2023/04/11 1,865 1,870 1,846 1,853 341,500
2023/04/10 1,832 1,865 1,830 1,856 269,700
2023/04/07 1,835 1,842 1,819 1,830 268,500
2023/04/06 1,824 1,832 1,816 1,830 396,200
2023/04/05 1,860 1,865 1,837 1,840 374,000
2023/04/04 1,843 1,869 1,825 1,866 550,200
2023/04/03 1,825 1,849 1,819 1,843 439,000
2023/03/31 1,815 1,815 1,801 1,808 449,600
2023/03/30 1,800 1,806 1,792 1,801 253,500
2023/03/29 1,776 1,817 1,767 1,814 406,700
2023/03/28 1,790 1,796 1,768 1,778 319,600
2023/03/27 1,789 1,799 1,781 1,792 327,800
2023/03/24 1,771 1,792 1,765 1,789 344,300
2023/03/23 1,762 1,773 1,753 1,771 226,400
2023/03/22 1,778 1,779 1,748 1,772 315,100
2023/03/20 1,759 1,768 1,747 1,752 364,500
2023/03/17 1,745 1,766 1,738 1,763 431,800
2023/03/16 1,715 1,739 1,702 1,738 346,000
2023/03/15 1,748 1,764 1,738 1,744 289,400
2023/03/14 1,757 1,757 1,731 1,750 469,600
2023/03/13 1,773 1,787 1,768 1,782 392,500
2023/03/10 1,812 1,814 1,776 1,787 678,400
2023/03/09 1,775 1,822 1,773 1,816 627,000
2023/03/08 1,749 1,771 1,742 1,768 344,000
2023/03/07 1,749 1,764 1,746 1,756 302,000
2023/03/06 1,723 1,750 1,720 1,745 454,100
2023/03/03 1,722 1,724 1,708 1,716 410,500
2023/03/02 1,730 1,730 1,708 1,717 404,500
2023/03/01 1,742 1,746 1,729 1,737 338,000
2023/02/28 1,753 1,755 1,744 1,749 311,600
2023/02/27 1,767 1,769 1,741 1,749 360,600
2023/02/24 1,760 1,770 1,753 1,767 259,600
2023/02/22 1,784 1,786 1,755 1,769 316,200
2023/02/21 1,800 1,805 1,782 1,786 233,700
2023/02/20 1,789 1,805 1,780 1,797 318,300
2023/02/17 1,801 1,801 1,767 1,786 658,100
2023/02/16 1,822 1,828 1,810 1,819 263,400
2023/02/15 1,807 1,821 1,796 1,817 332,500
2023/02/14 1,799 1,806 1,781 1,797 270,800
2023/02/13 1,799 1,814 1,768 1,780 400,800
2023/02/10 1,813 1,822 1,796 1,811 848,900
2023/02/09 1,716 1,811 1,716 1,797 1,105,300
2023/02/08 1,789 1,814 1,786 1,796 508,000
2023/02/07 1,805 1,812 1,793 1,804 269,000
2023/02/06 1,799 1,815 1,796 1,802 352,200
2023/02/03 1,779 1,791 1,767 1,781 427,900
2023/02/02 1,797 1,803 1,786 1,789 363,500
2023/02/01 1,819 1,827 1,801 1,802 367,000
2023/01/31 1,797 1,821 1,797 1,818 410,100
2023/01/30 1,793 1,806 1,791 1,799 341,400
2023/01/27 1,808 1,813 1,794 1,796 302,400
2023/01/26 1,797 1,816 1,792 1,805 358,100
2023/01/25 1,763 1,797 1,758 1,785 731,700
2023/01/24 1,788 1,798 1,770 1,770 493,400
2023/01/23 1,783 1,807 1,782 1,783 445,800
2023/01/20 1,777 1,792 1,763 1,771 382,600
2023/01/19 1,765 1,782 1,758 1,773 440,000
2023/01/18 1,739 1,782 1,739 1,777 452,800
2023/01/17 1,724 1,738 1,717 1,732 391,100
2023/01/16 1,716 1,746 1,711 1,732 374,900
2023/01/13 1,760 1,764 1,726 1,734 400,800
2023/01/12 1,764 1,773 1,754 1,760 396,100
2023/01/11 1,741 1,765 1,741 1,764 368,500
2023/01/10 1,749 1,766 1,741 1,741 447,300
2023/01/06 1,758 1,767 1,745 1,749 447,400
2023/01/05 1,776 1,788 1,758 1,770 331,800
2023/01/04 1,766 1,781 1,757 1,777 450,100

このページの先頭へ