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
2026/03/11 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