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 |