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
1,472
円
(22:17)
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) |
---|---|---|---|---|---|---|---|
5/31 | 1,430.0 | 1,474.5 | 1,425.0 | 1,472.0 | +48.5 | +3.4 | 900,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/30 | 1,369.5 | 1,424.5 | 1,369.5 | 1,423.5 | +39.0 | +2.8 | 698,000 |
5/29 | 1,403.0 | 1,414.0 | 1,383.0 | 1,384.5 | -32.0 | -2.3 | 901,600 |
5/28 | 1,410.0 | 1,421.5 | 1,399.0 | 1,416.5 | -9.0 | -0.6 | 852,600 |
5/27 | 1,461.0 | 1,464.0 | 1,415.0 | 1,425.5 | -36.0 | -2.5 | 710,700 |
5/24 | 1,460.5 | 1,483.5 | 1,445.5 | 1,461.5 | -13.5 | -0.9 | 500,300 |
5/23 | 1,489.0 | 1,489.0 | 1,460.0 | 1,475.0 | -6.0 | -0.4 | 409,000 |
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 |
▶︎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