！決算発表予定日 2025/02/07
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
2,751.5
円
(22:29)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,214.0 (24/12/30) | 1,213.5 (24/02/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,214.0 (24/12/30) | 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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,828.5 | 2,842.0 | 2,730.5 | 2,740.0 | -80.0 | -2.8 | 13,232,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,723.5 | 2,827.0 | 2,722.0 | 2,820.0 | +117.0 | +4.3 | 10,793,500 |
| 1/29 | 2,735.5 | 2,744.0 | 2,667.0 | 2,703.0 | -20.5 | -0.8 | 7,541,000 |
| 1/28 | 2,731.0 | 2,794.0 | 2,706.0 | 2,723.5 | +8.5 | +0.3 | 8,475,000 |
| 1/27 | 2,760.0 | 2,763.5 | 2,672.5 | 2,715.0 | -45.5 | -1.7 | 9,438,800 |
| 1/24 | 2,734.0 | 2,929.0 | 2,706.0 | 2,760.5 | +95.5 | +3.6 | 23,906,800 |
| 1/23 | 2,598.5 | 2,715.0 | 2,595.0 | 2,665.0 | +33.5 | +1.3 | 7,755,500 |
| 1/22 | 2,600.5 | 2,654.0 | 2,583.0 | 2,631.5 | +61.0 | +2.4 | 7,232,500 |
| 1/21 | 2,565.0 | 2,674.0 | 2,557.0 | 2,570.5 | +34.5 | +1.4 | 12,206,000 |
| 1/20 | 2,528.5 | 2,610.0 | 2,525.0 | 2,536.0 | -42.5 | -1.7 | 10,163,700 |
| 1/17 | 2,782.0 | 2,838.0 | 2,566.0 | 2,578.5 | -201.0 | -7.2 | 22,664,600 |
| 1/16 | 2,766.5 | 2,819.5 | 2,752.0 | 2,779.5 | -15.0 | -0.5 | 6,843,700 |
| 1/15 | 2,773.0 | 2,824.5 | 2,732.5 | 2,794.5 | +43.0 | +1.6 | 7,753,900 |
| 1/14 | 2,710.0 | 2,766.0 | 2,691.0 | 2,751.5 | +41.5 | +1.5 | 7,923,900 |
| 1/10 | 2,706.0 | 2,762.5 | 2,690.5 | 2,710.0 | -56.5 | -2.0 | 6,697,200 |
| 1/9 | 2,826.0 | 2,840.5 | 2,745.0 | 2,766.5 | -73.5 | -2.6 | 7,974,000 |
| 1/8 | 2,901.0 | 2,912.5 | 2,826.5 | 2,840.0 | -29.5 | -1.0 | 5,148,900 |
| 1/7 | 2,900.0 | 2,917.0 | 2,823.0 | 2,869.5 | -22.5 | -0.8 | 7,759,300 |
| 1/6 | 3,090.0 | 3,090.0 | 2,821.5 | 2,892.0 | -243.0 | -7.8 | 20,015,000 |
| 12/30 | 3,125.0 | 3,214.0 | 3,078.0 | 3,135.0 | +20.0 | +0.6 | 19,421,400 |
| 12/27 | 3,030.0 | 3,165.0 | 2,943.5 | 3,115.0 | +420.0 | +15.6 | 38,594,500 |
| 12/26 | 2,668.5 | 2,695.0 | 2,628.0 | 2,695.0 | +50.0 | +1.9 | 3,318,300 |
| 12/25 | 2,665.0 | 2,676.0 | 2,605.0 | 2,645.0 | -5.0 | -0.2 | 3,265,200 |
| 12/24 | 2,690.0 | 2,700.0 | 2,629.0 | 2,650.0 | -78.0 | -2.9 | 6,471,900 |
| 12/23 | 2,725.0 | 2,807.5 | 2,711.0 | 2,728.0 | +33.5 | +1.2 | 7,098,900 |
| 12/20 | 2,685.0 | 2,728.0 | 2,662.0 | 2,694.5 | -3.5 | -0.1 | 4,452,400 |
| 12/19 | 2,615.0 | 2,736.0 | 2,610.0 | 2,698.0 | +13.5 | +0.5 | 7,368,400 |
| 12/18 | 2,832.5 | 2,840.0 | 2,684.5 | 2,684.5 | -98.0 | -3.5 | 12,211,100 |
| 12/17 | 2,750.0 | 2,884.5 | 2,723.0 | 2,782.5 | +47.5 | +1.7 | 14,214,100 |
| 12/16 | 2,601.0 | 2,740.0 | 2,562.0 | 2,735.0 | +116.0 | +4.4 | 9,295,000 |
| 12/13 | 2,589.5 | 2,674.0 | 2,577.5 | 2,619.0 | +45.5 | +1.8 | 9,374,200 |
▶︎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
