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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,703 | 1,729 | 1,693 | 1,713 | 810,300 |
| 2024/10/03 | 1,743 | 1,755 | 1,718 | 1,728 | 966,700 |
| 2024/10/02 | 1,753 | 1,755 | 1,710 | 1,721 | 1,171,700 |
| 2024/10/01 | 1,780 | 1,794 | 1,751 | 1,769 | 1,394,200 |
| 2024/09/30 | 1,696 | 1,798 | 1,694 | 1,783 | 3,867,700 |
| 2024/09/27 | 1,667 | 1,730 | 1,665 | 1,689 | 1,849,500 |
| 2024/09/26 | 1,615 | 1,694 | 1,607 | 1,649 | 2,179,300 |
| 2024/09/25 | 1,626 | 1,635 | 1,594 | 1,600 | 779,800 |
| 2024/09/24 | 1,633 | 1,639 | 1,622 | 1,628 | 506,900 |
| 2024/09/20 | 1,621 | 1,631 | 1,603 | 1,622 | 930,700 |
| 2024/09/19 | 1,590 | 1,635 | 1,583 | 1,610 | 889,400 |
| 2024/09/18 | 1,589 | 1,611 | 1,570 | 1,579 | 895,300 |
| 2024/09/17 | 1,598 | 1,615 | 1,556 | 1,589 | 993,700 |
| 2024/09/13 | 1,649 | 1,649 | 1,603 | 1,607 | 709,300 |
| 2024/09/12 | 1,646 | 1,658 | 1,630 | 1,641 | 577,500 |
| 2024/09/11 | 1,644 | 1,660 | 1,591 | 1,616 | 781,000 |
| 2024/09/10 | 1,665 | 1,676 | 1,643 | 1,643 | 870,300 |
| 2024/09/09 | 1,614 | 1,660 | 1,608 | 1,659 | 862,900 |
| 2024/09/06 | 1,702 | 1,764 | 1,649 | 1,662 | 1,967,600 |
| 2024/09/05 | 1,697 | 1,715 | 1,670 | 1,685 | 838,200 |
| 2024/09/04 | 1,650 | 1,698 | 1,640 | 1,685 | 1,103,300 |
| 2024/09/03 | 1,673 | 1,714 | 1,667 | 1,701 | 870,600 |
| 2024/09/02 | 1,684 | 1,699 | 1,643 | 1,670 | 969,800 |
| 2024/08/30 | 1,637 | 1,670 | 1,615 | 1,660 | 1,038,900 |
| 2024/08/29 | 1,649 | 1,680 | 1,634 | 1,640 | 591,900 |
| 2024/08/28 | 1,655 | 1,667 | 1,635 | 1,665 | 589,300 |
| 2024/08/27 | 1,660 | 1,699 | 1,656 | 1,685 | 640,800 |
| 2024/08/26 | 1,650 | 1,667 | 1,628 | 1,654 | 765,700 |
| 2024/08/23 | 1,700 | 1,701 | 1,655 | 1,661 | 1,161,800 |
| 2024/08/22 | 1,709 | 1,731 | 1,693 | 1,709 | 1,060,800 |
| 2024/08/21 | 1,715 | 1,734 | 1,702 | 1,708 | 1,175,700 |
| 2024/08/20 | 1,722 | 1,769 | 1,683 | 1,746 | 2,451,400 |
| 2024/08/19 | 1,704 | 1,729 | 1,571 | 1,699 | 5,717,500 |
| 2024/08/16 | 1,641 | 1,711 | 1,626 | 1,705 | 2,125,000 |
| 2024/08/15 | 1,594 | 1,638 | 1,586 | 1,632 | 1,152,500 |
| 2024/08/14 | 1,590 | 1,594 | 1,553 | 1,581 | 807,000 |
| 2024/08/13 | 1,548 | 1,570 | 1,512 | 1,569 | 1,097,300 |
| 2024/08/09 | 1,519 | 1,569 | 1,515 | 1,552 | 1,834,300 |
| 2024/08/08 | 1,421 | 1,459 | 1,411 | 1,449 | 717,700 |
| 2024/08/07 | 1,413 | 1,484 | 1,386 | 1,449 | 933,500 |
| 2024/08/06 | 1,349 | 1,472 | 1,338 | 1,423 | 1,489,300 |
| 2024/08/05 | 1,443 | 1,455 | 1,278 | 1,289 | 2,330,400 |
| 2024/08/02 | 1,470 | 1,504 | 1,455 | 1,483 | 1,450,000 |
| 2024/08/01 | 1,549 | 1,551 | 1,527 | 1,528 | 488,000 |
| 2024/07/31 | 1,540 | 1,557 | 1,534 | 1,557 | 658,400 |
| 2024/07/30 | 1,573 | 1,576 | 1,551 | 1,556 | 301,600 |
| 2024/07/29 | 1,550 | 1,572 | 1,543 | 1,568 | 334,600 |
| 2024/07/26 | 1,530 | 1,547 | 1,518 | 1,531 | 521,500 |
| 2024/07/25 | 1,533 | 1,548 | 1,515 | 1,532 | 561,200 |
| 2024/07/24 | 1,553 | 1,568 | 1,543 | 1,547 | 424,200 |
| 2024/07/23 | 1,562 | 1,581 | 1,551 | 1,552 | 442,000 |
| 2024/07/22 | 1,580 | 1,583 | 1,549 | 1,562 | 485,700 |
| 2024/07/19 | 1,600 | 1,600 | 1,583 | 1,593 | 271,500 |
| 2024/07/18 | 1,612 | 1,632 | 1,590 | 1,598 | 533,900 |
| 2024/07/17 | 1,615 | 1,633 | 1,609 | 1,629 | 382,900 |
| 2024/07/16 | 1,625 | 1,628 | 1,599 | 1,613 | 540,000 |
| 2024/07/12 | 1,594 | 1,634 | 1,590 | 1,617 | 718,200 |
| 2024/07/11 | 1,585 | 1,607 | 1,585 | 1,605 | 398,700 |
| 2024/07/10 | 1,590 | 1,601 | 1,577 | 1,586 | 465,200 |
| 2024/07/09 | 1,573 | 1,605 | 1,570 | 1,601 | 509,800 |
| 2024/07/08 | 1,570 | 1,589 | 1,559 | 1,569 | 537,000 |
| 2024/07/05 | 1,587 | 1,599 | 1,568 | 1,570 | 479,600 |
| 2024/07/04 | 1,595 | 1,605 | 1,580 | 1,580 | 398,500 |
| 2024/07/03 | 1,570 | 1,600 | 1,567 | 1,594 | 462,500 |
| 2024/07/02 | 1,573 | 1,590 | 1,562 | 1,570 | 446,500 |
| 2024/07/01 | 1,593 | 1,598 | 1,570 | 1,584 | 607,700 |
| 2024/06/28 | 1,597 | 1,604 | 1,578 | 1,595 | 621,300 |
| 2024/06/27 | 1,608 | 1,622 | 1,596 | 1,608 | 706,900 |
| 2024/06/26 | 1,605 | 1,631 | 1,593 | 1,620 | 697,900 |
| 2024/06/25 | 1,580 | 1,617 | 1,579 | 1,608 | 491,100 |
| 2024/06/24 | 1,563 | 1,587 | 1,562 | 1,573 | 397,100 |
| 2024/06/21 | 1,589 | 1,592 | 1,564 | 1,567 | 676,200 |
| 2024/06/20 | 1,555 | 1,597 | 1,555 | 1,593 | 472,200 |
| 2024/06/19 | 1,551 | 1,561 | 1,542 | 1,554 | 347,900 |
| 2024/06/18 | 1,550 | 1,580 | 1,546 | 1,565 | 436,800 |
| 2024/06/17 | 1,566 | 1,575 | 1,522 | 1,536 | 769,400 |
| 2024/06/14 | 1,557 | 1,573 | 1,543 | 1,570 | 914,700 |
| 2024/06/13 | 1,559 | 1,567 | 1,536 | 1,558 | 455,900 |
| 2024/06/12 | 1,557 | 1,567 | 1,528 | 1,543 | 422,300 |
| 2024/06/11 | 1,562 | 1,575 | 1,553 | 1,558 | 438,800 |
| 2024/06/10 | 1,528 | 1,573 | 1,524 | 1,567 | 667,400 |
| 2024/06/07 | 1,501 | 1,527 | 1,501 | 1,523 | 402,200 |
| 2024/06/06 | 1,535 | 1,535 | 1,504 | 1,505 | 581,200 |
| 2024/06/05 | 1,520 | 1,539 | 1,516 | 1,530 | 578,400 |
| 2024/06/04 | 1,489 | 1,519 | 1,478 | 1,516 | 623,500 |
| 2024/06/03 | 1,471 | 1,502 | 1,470 | 1,489 | 639,200 |
| 2024/05/31 | 1,430 | 1,475 | 1,425 | 1,472 | 900,400 |
| 2024/05/30 | 1,370 | 1,425 | 1,370 | 1,424 | 698,000 |
| 2024/05/29 | 1,403 | 1,414 | 1,383 | 1,385 | 901,600 |
| 2024/05/28 | 1,410 | 1,422 | 1,399 | 1,417 | 852,600 |
| 2024/05/27 | 1,461 | 1,464 | 1,415 | 1,426 | 710,700 |
| 2024/05/24 | 1,461 | 1,484 | 1,446 | 1,462 | 500,300 |
| 2024/05/23 | 1,489 | 1,489 | 1,460 | 1,475 | 409,000 |
| 2024/05/22 | 1,482 | 1,511 | 1,474 | 1,481 | 637,000 |
| 2024/05/21 | 1,485 | 1,503 | 1,471 | 1,480 | 599,700 |
| 2024/05/20 | 1,445 | 1,476 | 1,433 | 1,464 | 883,300 |
| 2024/05/17 | 1,480 | 1,482 | 1,442 | 1,450 | 1,171,000 |
| 2024/05/16 | 1,517 | 1,521 | 1,483 | 1,497 | 1,187,200 |
| 2024/05/15 | 1,589 | 1,589 | 1,523 | 1,525 | 901,800 |
| 2024/05/14 | 1,575 | 1,601 | 1,564 | 1,580 | 952,300 |
| 2024/05/13 | 1,570 | 1,592 | 1,548 | 1,577 | 716,000 |
| 2024/05/10 | 1,571 | 1,612 | 1,534 | 1,571 | 1,366,800 |
| 2024/05/09 | 1,659 | 1,677 | 1,541 | 1,571 | 3,526,800 |
| 2024/05/08 | 1,590 | 1,631 | 1,587 | 1,621 | 1,262,900 |
| 2024/05/07 | 1,579 | 1,618 | 1,576 | 1,611 | 1,036,600 |
| 2024/05/02 | 1,609 | 1,612 | 1,569 | 1,579 | 949,900 |
| 2024/05/01 | 1,595 | 1,608 | 1,572 | 1,602 | 771,000 |
| 2024/04/30 | 1,600 | 1,613 | 1,567 | 1,596 | 1,081,800 |
| 2024/04/26 | 1,543 | 1,598 | 1,538 | 1,597 | 1,021,700 |
| 2024/04/25 | 1,587 | 1,602 | 1,567 | 1,571 | 721,200 |
| 2024/04/24 | 1,579 | 1,588 | 1,565 | 1,588 | 856,700 |
| 2024/04/23 | 1,550 | 1,573 | 1,543 | 1,546 | 698,400 |
| 2024/04/22 | 1,525 | 1,542 | 1,505 | 1,538 | 703,600 |
| 2024/04/19 | 1,533 | 1,533 | 1,478 | 1,487 | 1,037,400 |
| 2024/04/18 | 1,522 | 1,553 | 1,516 | 1,534 | 993,400 |
| 2024/04/17 | 1,523 | 1,524 | 1,484 | 1,509 | 1,054,900 |
| 2024/04/16 | 1,519 | 1,549 | 1,516 | 1,524 | 969,800 |
| 2024/04/15 | 1,529 | 1,544 | 1,516 | 1,537 | 516,400 |
| 2024/04/12 | 1,572 | 1,575 | 1,538 | 1,554 | 1,029,000 |
| 2024/04/11 | 1,530 | 1,546 | 1,519 | 1,535 | 682,400 |
| 2024/04/10 | 1,583 | 1,605 | 1,547 | 1,547 | 726,200 |
| 2024/04/09 | 1,573 | 1,596 | 1,567 | 1,583 | 912,700 |
| 2024/04/08 | 1,581 | 1,597 | 1,542 | 1,555 | 937,900 |
| 2024/04/05 | 1,600 | 1,608 | 1,544 | 1,578 | 2,262,700 |
| 2024/04/04 | 1,570 | 1,646 | 1,569 | 1,633 | 3,634,100 |
| 2024/04/03 | 1,506 | 1,526 | 1,490 | 1,490 | 833,300 |
| 2024/04/02 | 1,542 | 1,558 | 1,515 | 1,518 | 926,600 |
| 2024/04/01 | 1,533 | 1,568 | 1,521 | 1,554 | 1,228,500 |
| 2024/03/29 | 1,510 | 1,530 | 1,498 | 1,517 | 949,700 |
| 2024/03/28 | 1,499 | 1,524 | 1,490 | 1,494 | 1,094,800 |
| 2024/03/27 | 1,513 | 1,521 | 1,488 | 1,506 | 1,327,300 |
| 2024/03/26 | 1,486 | 1,531 | 1,485 | 1,511 | 1,192,000 |
| 2024/03/25 | 1,514 | 1,515 | 1,477 | 1,481 | 1,132,500 |
| 2024/03/22 | 1,515 | 1,532 | 1,498 | 1,521 | 747,200 |
| 2024/03/21 | 1,511 | 1,530 | 1,507 | 1,520 | 1,286,800 |
| 2024/03/19 | 1,496 | 1,514 | 1,479 | 1,498 | 984,400 |
| 2024/03/18 | 1,452 | 1,496 | 1,449 | 1,491 | 1,347,900 |
| 2024/03/15 | 1,400 | 1,459 | 1,398 | 1,446 | 2,831,300 |
| 2024/03/14 | 1,426 | 1,429 | 1,388 | 1,398 | 1,041,300 |
| 2024/03/13 | 1,400 | 1,432 | 1,396 | 1,425 | 1,075,300 |
| 2024/03/12 | 1,391 | 1,436 | 1,375 | 1,430 | 1,328,600 |
| 2024/03/11 | 1,395 | 1,407 | 1,373 | 1,398 | 1,256,900 |
| 2024/03/08 | 1,414 | 1,435 | 1,367 | 1,427 | 1,803,900 |
| 2024/03/07 | 1,351 | 1,404 | 1,346 | 1,403 | 1,957,900 |
| 2024/03/06 | 1,345 | 1,372 | 1,335 | 1,345 | 1,925,300 |
| 2024/03/05 | 1,385 | 1,387 | 1,328 | 1,339 | 3,581,300 |
| 2024/03/04 | 1,455 | 1,460 | 1,393 | 1,403 | 4,212,500 |
| 2024/03/01 | 1,451 | 1,551 | 1,440 | 1,495 | 7,917,600 |
| 2024/02/29 | 1,545 | 1,649 | 1,451 | 1,465 | 23,391,700 |
| 2024/02/28 | 1,400 | 1,527 | 1,371 | 1,527 | 10,122,500 |
| 2024/02/27 | 1,246 | 1,247 | 1,224 | 1,227 | 867,600 |
| 2024/02/26 | 1,251 | 1,261 | 1,244 | 1,248 | 693,600 |
| 2024/02/22 | 1,263 | 1,265 | 1,248 | 1,250 | 598,500 |
| 2024/02/21 | 1,266 | 1,268 | 1,246 | 1,261 | 609,900 |
| 2024/02/20 | 1,266 | 1,274 | 1,258 | 1,258 | 447,300 |
| 2024/02/19 | 1,237 | 1,268 | 1,234 | 1,266 | 682,300 |
| 2024/02/16 | 1,220 | 1,246 | 1,214 | 1,235 | 812,400 |
| 2024/02/15 | 1,270 | 1,281 | 1,224 | 1,230 | 1,140,400 |
| 2024/02/14 | 1,272 | 1,288 | 1,264 | 1,277 | 1,047,800 |
| 2024/02/13 | 1,380 | 1,381 | 1,283 | 1,283 | 2,443,700 |
| 2024/02/09 | 1,379 | 1,398 | 1,359 | 1,383 | 1,656,200 |
| 2024/02/08 | 1,339 | 1,372 | 1,312 | 1,372 | 3,341,500 |
| 2024/02/07 | 1,526 | 1,529 | 1,505 | 1,529 | 508,700 |
| 2024/02/06 | 1,531 | 1,533 | 1,505 | 1,522 | 259,000 |
| 2024/02/05 | 1,519 | 1,545 | 1,517 | 1,537 | 481,700 |
| 2024/02/02 | 1,495 | 1,532 | 1,493 | 1,506 | 373,600 |
| 2024/02/01 | 1,486 | 1,497 | 1,480 | 1,496 | 359,600 |
| 2024/01/31 | 1,499 | 1,499 | 1,478 | 1,494 | 341,100 |
| 2024/01/30 | 1,511 | 1,512 | 1,496 | 1,504 | 383,000 |
| 2024/01/29 | 1,510 | 1,521 | 1,505 | 1,508 | 416,900 |
| 2024/01/26 | 1,522 | 1,547 | 1,519 | 1,520 | 542,600 |
| 2024/01/25 | 1,492 | 1,527 | 1,486 | 1,522 | 621,300 |
| 2024/01/24 | 1,505 | 1,509 | 1,489 | 1,492 | 378,400 |
| 2024/01/23 | 1,509 | 1,520 | 1,491 | 1,505 | 579,100 |
| 2024/01/22 | 1,500 | 1,519 | 1,494 | 1,510 | 494,000 |
| 2024/01/19 | 1,511 | 1,526 | 1,493 | 1,501 | 394,800 |
| 2024/01/18 | 1,505 | 1,523 | 1,502 | 1,514 | 450,900 |
| 2024/01/17 | 1,528 | 1,539 | 1,503 | 1,504 | 488,300 |
| 2024/01/16 | 1,545 | 1,554 | 1,528 | 1,528 | 643,100 |
| 2024/01/15 | 1,580 | 1,582 | 1,544 | 1,549 | 784,800 |
| 2024/01/12 | 1,573 | 1,578 | 1,553 | 1,565 | 745,900 |
| 2024/01/11 | 1,538 | 1,558 | 1,524 | 1,552 | 948,500 |
| 2024/01/10 | 1,505 | 1,550 | 1,505 | 1,538 | 1,222,100 |
| 2024/01/09 | 1,452 | 1,513 | 1,430 | 1,512 | 2,182,400 |
| 2024/01/05 | 1,398 | 1,400 | 1,385 | 1,385 | 368,700 |
| 2024/01/04 | 1,374 | 1,401 | 1,352 | 1,397 | 574,900 |