2432東証P貸借
業種 サービス業
ディー・エヌ・エー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,931.5 (23/06/23) | 1,213.5 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,676.5 (24/05/09) | 1,213.5 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,489.0 | 1,489.0 | 1,460.0 | 1,475.0 | -6.0 | -0.4 | 409,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,481.5 | 1,511.0 | 1,474.0 | 1,481.0 | +1.0 | +0.1 | 637,000 |
| 5/21 | 1,485.0 | 1,503.0 | 1,470.5 | 1,480.0 | +16.5 | +1.1 | 599,700 |
| 5/20 | 1,444.5 | 1,476.0 | 1,433.0 | 1,463.5 | +14.0 | +1.0 | 883,300 |
| 5/17 | 1,480.0 | 1,482.0 | 1,442.0 | 1,449.5 | -47.5 | -3.2 | 1,171,000 |
| 5/16 | 1,516.5 | 1,521.0 | 1,482.5 | 1,497.0 | -28.0 | -1.8 | 1,187,200 |
| 5/15 | 1,589.0 | 1,589.0 | 1,522.5 | 1,525.0 | -55.0 | -3.5 | 901,800 |
| 5/14 | 1,575.0 | 1,601.0 | 1,563.5 | 1,580.0 | +3.5 | +0.2 | 952,300 |
| 5/13 | 1,570.0 | 1,592.0 | 1,547.5 | 1,576.5 | +6.0 | +0.4 | 716,000 |
| 5/10 | 1,570.5 | 1,611.5 | 1,534.0 | 1,570.5 | 0 | 0.0 | 1,366,800 |
| 5/9 | 1,659.0 | 1,676.5 | 1,541.0 | 1,570.5 | -50.0 | -3.1 | 3,526,800 |
| 5/8 | 1,590.0 | 1,631.0 | 1,587.0 | 1,620.5 | +10.0 | +0.6 | 1,262,900 |
| 5/7 | 1,578.5 | 1,618.0 | 1,575.5 | 1,610.5 | +32.0 | +2.0 | 1,036,600 |
| 5/2 | 1,609.0 | 1,611.5 | 1,568.5 | 1,578.5 | -23.5 | -1.5 | 949,900 |
| 5/1 | 1,595.0 | 1,608.0 | 1,572.0 | 1,602.0 | +6.0 | +0.4 | 771,000 |
| 4/30 | 1,600.0 | 1,613.0 | 1,566.5 | 1,596.0 | -0.5 | +0.0 | 1,081,800 |
| 4/26 | 1,542.5 | 1,598.0 | 1,538.0 | 1,596.5 | +26.0 | +1.7 | 1,021,700 |
| 4/25 | 1,586.5 | 1,602.0 | 1,567.0 | 1,570.5 | -17.5 | -1.1 | 721,200 |
| 4/24 | 1,579.0 | 1,588.0 | 1,565.0 | 1,588.0 | +42.5 | +2.8 | 856,700 |
| 4/23 | 1,550.0 | 1,573.0 | 1,543.0 | 1,545.5 | +7.5 | +0.5 | 698,400 |
| 4/22 | 1,525.0 | 1,541.5 | 1,504.5 | 1,538.0 | +51.5 | +3.5 | 703,600 |
| 4/19 | 1,533.0 | 1,533.0 | 1,477.5 | 1,486.5 | -47.5 | -3.1 | 1,037,400 |
| 4/18 | 1,522.0 | 1,553.0 | 1,516.0 | 1,534.0 | +25.0 | +1.7 | 993,400 |
| 4/17 | 1,522.5 | 1,523.5 | 1,483.5 | 1,509.0 | -14.5 | -1.0 | 1,054,900 |
| 4/16 | 1,519.0 | 1,549.0 | 1,516.0 | 1,523.5 | -13.0 | -0.9 | 969,800 |
| 4/15 | 1,529.0 | 1,543.5 | 1,516.0 | 1,536.5 | -17.0 | -1.1 | 516,400 |
| 4/12 | 1,572.0 | 1,575.0 | 1,538.0 | 1,553.5 | +18.5 | +1.2 | 1,029,000 |
| 4/11 | 1,530.0 | 1,546.0 | 1,519.0 | 1,535.0 | -12.0 | -0.8 | 682,400 |
| 4/10 | 1,583.0 | 1,604.5 | 1,546.5 | 1,547.0 | -36.0 | -2.3 | 726,200 |
| 4/9 | 1,572.5 | 1,595.5 | 1,566.5 | 1,583.0 | +28.0 | +1.8 | 912,700 |
| 4/8 | 1,580.5 | 1,597.0 | 1,542.0 | 1,555.0 | -22.5 | -1.4 | 937,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて