！決算発表予定日 2024/05/10
2397東証S信用
業種 サービス業
ＤＮＡチップ研究所 株価時系列データ
PTS
1,090
円
(23:39)
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 |
|---|---|
| 2,100 (24/03/05) | 608 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,100 (24/03/05) | 691 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,150 | 1,150 | 1,071 | 1,098 | -63 | -5.4 | 1,089,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,062 | 1,188 | 1,058 | 1,161 | +86 | +8.0 | 1,243,000 |
| 4/30 | 1,080 | 1,126 | 1,063 | 1,075 | +2 | +0.2 | 88,300 |
| 4/26 | 1,045 | 1,106 | 1,042 | 1,073 | +27 | +2.6 | 109,600 |
| 4/25 | 1,045 | 1,057 | 1,027 | 1,046 | -7 | -0.7 | 95,500 |
| 4/24 | 1,036 | 1,082 | 1,011 | 1,053 | +32 | +3.1 | 245,400 |
| 4/23 | 1,050 | 1,050 | 981 | 1,021 | -15 | -1.5 | 212,000 |
| 4/22 | 1,058 | 1,071 | 1,020 | 1,036 | +1 | +0.1 | 101,100 |
| 4/19 | 1,100 | 1,110 | 971 | 1,035 | -82 | -7.3 | 350,800 |
| 4/18 | 1,096 | 1,129 | 1,092 | 1,117 | +4 | +0.4 | 42,900 |
| 4/17 | 1,115 | 1,133 | 1,090 | 1,113 | +15 | +1.4 | 97,600 |
| 4/16 | 1,136 | 1,146 | 1,076 | 1,098 | -49 | -4.3 | 210,500 |
| 4/15 | 1,140 | 1,172 | 1,127 | 1,147 | -8 | -0.7 | 90,700 |
| 4/12 | 1,193 | 1,204 | 1,147 | 1,155 | -38 | -3.2 | 125,000 |
| 4/11 | 1,206 | 1,226 | 1,188 | 1,193 | -18 | -1.5 | 103,100 |
| 4/10 | 1,259 | 1,269 | 1,210 | 1,211 | -41 | -3.3 | 75,600 |
| 4/9 | 1,226 | 1,266 | 1,226 | 1,252 | +24 | +2.0 | 52,200 |
| 4/8 | 1,246 | 1,284 | 1,220 | 1,228 | -6 | -0.5 | 86,500 |
| 4/5 | 1,257 | 1,289 | 1,215 | 1,234 | -59 | -4.6 | 212,900 |
| 4/4 | 1,391 | 1,391 | 1,293 | 1,293 | -76 | -5.6 | 185,700 |
| 4/3 | 1,354 | 1,421 | 1,351 | 1,369 | -11 | -0.8 | 115,500 |
| 4/2 | 1,446 | 1,446 | 1,370 | 1,380 | -88 | -6.0 | 207,900 |
| 4/1 | 1,563 | 1,565 | 1,426 | 1,468 | -132 | -8.3 | 367,300 |
| 3/29 | 1,611 | 1,622 | 1,467 | 1,600 | +2 | +0.1 | 448,700 |
| 3/28 | 1,558 | 1,634 | 1,558 | 1,598 | +51 | +3.3 | 150,200 |
| 3/27 | 1,546 | 1,600 | 1,538 | 1,547 | +22 | +1.4 | 129,400 |
| 3/26 | 1,520 | 1,544 | 1,476 | 1,525 | +9 | +0.6 | 75,600 |
| 3/25 | 1,485 | 1,548 | 1,470 | 1,516 | +13 | +0.9 | 78,100 |
| 3/22 | 1,490 | 1,533 | 1,467 | 1,503 | +23 | +1.6 | 97,800 |
| 3/21 | 1,472 | 1,523 | 1,446 | 1,480 | -21 | -1.4 | 157,900 |
| 3/19 | 1,423 | 1,505 | 1,423 | 1,501 | +74 | +5.2 | 118,100 |
▶︎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