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
2026/06/18 2,610 2,611 2,494 2,504 3,401,200
2026/06/17 2,633 2,702 2,628 2,648 1,217,700
2026/06/16 2,680 2,688 2,598 2,620 1,433,900
2026/06/15 2,671 2,695 2,658 2,680 1,011,000
2026/06/12 2,657 2,685 2,639 2,671 1,264,700
2026/06/11 2,635 2,656 2,593 2,636 1,006,900
2026/06/10 2,690 2,699 2,643 2,661 1,378,100
2026/06/09 2,696 2,713 2,657 2,686 905,100
2026/06/08 2,641 2,701 2,640 2,680 1,353,500
2026/06/05 2,669 2,704 2,654 2,667 1,013,800
2026/06/04 2,680 2,696 2,631 2,632 975,900
2026/06/03 2,709 2,719 2,671 2,697 1,056,800
2026/06/02 2,772 2,781 2,675 2,711 1,346,400
2026/06/01 2,675 2,746 2,673 2,737 1,683,800
2026/05/29 2,669 2,703 2,645 2,663 2,188,000
2026/05/28 2,670 2,678 2,642 2,669 1,141,700
2026/05/27 2,674 2,705 2,663 2,674 1,153,200
2026/05/26 2,732 2,739 2,666 2,674 1,168,700
2026/05/25 2,750 2,750 2,691 2,747 996,200
2026/05/22 2,735 2,776 2,715 2,758 1,062,500
2026/05/21 2,760 2,760 2,721 2,741 908,200
2026/05/20 2,765 2,785 2,725 2,761 1,479,500
2026/05/19 2,739 2,765 2,696 2,758 1,524,800
2026/05/18 2,685 2,728 2,652 2,720 1,680,300
2026/05/15 2,660 2,754 2,606 2,716 3,409,600
2026/05/14 2,558 2,652 2,522 2,630 3,210,800
2026/05/13 2,630 2,662 2,555 2,559 3,541,300
2026/05/12 2,630 2,679 2,618 2,661 1,437,000
2026/05/11 2,664 2,699 2,644 2,663 1,617,700
2026/05/08 2,576 2,722 2,555 2,676 5,070,500
2026/05/07 2,565 2,596 2,503 2,531 1,811,200
2026/05/01 2,539 2,597 2,536 2,587 1,145,000
2026/04/30 2,571 2,598 2,538 2,538 1,234,400
2026/04/28 2,566 2,600 2,551 2,600 1,177,900
2026/04/27 2,560 2,581 2,534 2,558 1,323,000
2026/04/24 2,595 2,606 2,546 2,571 1,792,300
2026/04/23 2,650 2,651 2,603 2,626 1,233,500
2026/04/22 2,702 2,719 2,661 2,661 950,000
2026/04/21 2,745 2,752 2,700 2,702 1,053,300
2026/04/20 2,764 2,780 2,725 2,741 1,147,900
2026/04/17 2,769 2,790 2,738 2,743 1,617,200
2026/04/16 2,657 2,749 2,655 2,746 2,116,400
2026/04/15 2,656 2,674 2,630 2,634 1,013,500
2026/04/14 2,632 2,651 2,619 2,635 1,045,100
2026/04/13 2,580 2,620 2,574 2,606 1,142,600
2026/04/10 2,643 2,664 2,595 2,619 1,442,500
2026/04/09 2,661 2,668 2,631 2,639 1,301,300
2026/04/08 2,666 2,691 2,637 2,679 2,191,100
2026/04/07 2,654 2,677 2,632 2,651 1,717,500
2026/04/06 2,565 2,647 2,565 2,633 1,889,600
2026/04/03 2,485 2,578 2,482 2,560 1,323,000
2026/03/27 2,510 2,558 2,504 2,548 1,303,700
2026/03/26 2,520 2,528 2,483 2,497 1,266,200
2026/03/25 2,528 2,557 2,517 2,521 1,072,200
2026/03/24 2,538 2,568 2,529 2,544 1,330,500
2026/03/23 2,532 2,540 2,497 2,504 1,672,100
2026/03/19 2,565 2,595 2,555 2,559 1,633,000
2026/03/18 2,550 2,597 2,529 2,595 1,504,800
2026/03/17 2,538 2,572 2,527 2,551 1,332,500
2026/03/16 2,539 2,547 2,493 2,525 1,565,200
2026/03/13 2,500 2,558 2,490 2,536 1,939,800
2026/03/12 2,544 2,546 2,491 2,520 2,947,300
2026/03/11 2,600 2,637 2,581 2,589 1,925,300
2026/03/10 2,559 2,623 2,542 2,616 2,281,100
2026/03/09 2,512 2,559 2,487 2,559 3,735,400
2026/03/06 2,577 2,630 2,540 2,602 2,483,600
2026/03/05 2,677 2,681 2,553 2,582 4,256,200
2026/03/04 2,713 2,718 2,600 2,620 5,250,900
2026/03/03 2,738 2,765 2,674 2,716 5,186,400
2026/03/02 2,807 2,850 2,764 2,764 9,125,800
2026/02/27 2,584 2,692 2,548 2,660 2,485,000
2026/02/26 2,598 2,615 2,582 2,599 1,743,600
2026/02/25 2,602 2,609 2,558 2,565 1,614,100
2026/02/24 2,632 2,660 2,586 2,586 1,898,500
2026/02/20 2,666 2,691 2,637 2,665 1,710,200
2026/02/19 2,695 2,699 2,620 2,665 1,678,100
2026/02/18 2,704 2,738 2,677 2,686 1,901,300
2026/02/17 2,665 2,704 2,632 2,696 1,810,200
2026/02/16 2,705 2,726 2,652 2,652 1,668,100
2026/02/13 2,744 2,746 2,663 2,679 2,048,000
2026/02/12 2,695 2,745 2,689 2,743 3,884,400
2026/02/10 2,567 2,661 2,562 2,661 3,243,500
2026/02/09 2,620 2,621 2,503 2,529 3,276,700
2026/02/06 2,447 2,629 2,415 2,628 5,979,400
2026/02/05 2,564 2,665 2,553 2,617 3,020,100
2026/02/04 2,537 2,594 2,534 2,547 1,895,100
2026/02/03 2,568 2,595 2,519 2,558 2,502,300
2026/02/02 2,525 2,532 2,456 2,468 2,689,500
2026/01/30 2,515 2,553 2,514 2,531 919,600
2026/01/29 2,513 2,528 2,494 2,517 1,181,000
2026/01/28 2,537 2,553 2,512 2,516 1,297,200
2026/01/27 2,527 2,574 2,518 2,556 1,085,500
2026/01/26 2,551 2,568 2,539 2,540 964,700
2026/01/23 2,558 2,590 2,552 2,563 879,400
2026/01/22 2,543 2,553 2,510 2,550 1,218,900
2026/01/21 2,552 2,576 2,536 2,543 1,325,700
2026/01/20 2,611 2,615 2,556 2,565 1,184,700
2026/01/19 2,561 2,612 2,552 2,607 1,403,900
2026/01/16 2,560 2,594 2,547 2,575 1,395,100
2026/01/15 2,563 2,598 2,560 2,586 1,210,700
2026/01/14 2,558 2,580 2,538 2,550 1,235,400
2026/01/13 2,583 2,592 2,534 2,564 1,651,400
2026/01/09 2,594 2,607 2,561 2,565 1,128,900
2026/01/08 2,588 2,598 2,570 2,580 1,270,600
2026/01/07 2,606 2,618 2,574 2,615 1,921,200
2026/01/06 2,563 2,615 2,556 2,615 1,800,300
2026/01/05 2,537 2,568 2,531 2,542 1,189,400

このページの先頭へ