！決算発表予定日 2024/05/08
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 |
|---|---|
| 2,053.0 (23/05/16) | 1,213.5 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,648.5 (24/02/29) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,586.5 | 1,602.0 | 1,567.0 | 1,570.5 | -17.5 | -1.1 | 721,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 1,600.0 | 1,608.0 | 1,544.0 | 1,577.5 | -55.5 | -3.4 | 2,262,700 |
| 4/4 | 1,570.0 | 1,646.0 | 1,569.0 | 1,633.0 | +143.0 | +9.6 | 3,634,100 |
| 4/3 | 1,506.0 | 1,526.0 | 1,490.0 | 1,490.0 | -28.0 | -1.8 | 833,300 |
| 4/2 | 1,542.0 | 1,558.0 | 1,514.5 | 1,518.0 | -35.5 | -2.3 | 926,600 |
| 4/1 | 1,533.0 | 1,568.0 | 1,521.0 | 1,553.5 | +36.5 | +2.4 | 1,228,500 |
| 3/29 | 1,510.0 | 1,530.0 | 1,498.0 | 1,517.0 | +23.5 | +1.6 | 949,700 |
| 3/28 | 1,499.0 | 1,523.5 | 1,490.0 | 1,493.5 | -12.5 | -0.8 | 1,094,800 |
| 3/27 | 1,513.0 | 1,521.0 | 1,488.0 | 1,506.0 | -5.0 | -0.3 | 1,327,300 |
| 3/26 | 1,485.5 | 1,531.0 | 1,485.0 | 1,511.0 | +30.5 | +2.1 | 1,192,000 |
| 3/25 | 1,513.5 | 1,515.0 | 1,477.0 | 1,480.5 | -40.5 | -2.7 | 1,132,500 |
| 3/22 | 1,515.0 | 1,532.0 | 1,497.5 | 1,521.0 | +1.5 | +0.1 | 747,200 |
| 3/21 | 1,511.0 | 1,530.0 | 1,506.5 | 1,519.5 | +21.5 | +1.4 | 1,286,800 |
| 3/19 | 1,495.5 | 1,513.5 | 1,479.0 | 1,498.0 | +7.5 | +0.5 | 984,400 |
| 3/18 | 1,451.5 | 1,496.0 | 1,449.0 | 1,490.5 | +44.5 | +3.1 | 1,347,900 |
| 3/15 | 1,400.0 | 1,459.0 | 1,398.0 | 1,446.0 | +48.0 | +3.4 | 2,831,300 |
| 3/14 | 1,426.0 | 1,428.5 | 1,387.5 | 1,398.0 | -27.0 | -1.9 | 1,041,300 |
| 3/13 | 1,400.0 | 1,431.5 | 1,396.0 | 1,425.0 | -5.0 | -0.4 | 1,075,300 |
▶︎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