！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
1,570
円
(23:09)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,609.0 | 1,611.5 | 1,568.5 | 1,578.5 | -23.5 | -1.5 | 949,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,390.5 | 1,435.5 | 1,375.0 | 1,430.0 | +32.5 | +2.3 | 1,328,600 |
| 3/11 | 1,395.0 | 1,406.5 | 1,373.0 | 1,397.5 | -29.0 | -2.0 | 1,256,900 |
| 3/8 | 1,414.0 | 1,435.0 | 1,366.5 | 1,426.5 | +23.5 | +1.7 | 1,803,900 |
| 3/7 | 1,350.5 | 1,404.0 | 1,346.0 | 1,403.0 | +58.5 | +4.4 | 1,957,900 |
| 3/6 | 1,345.0 | 1,371.5 | 1,334.5 | 1,344.5 | +6.0 | +0.5 | 1,925,300 |
| 3/5 | 1,385.0 | 1,386.5 | 1,328.0 | 1,338.5 | -64.5 | -4.6 | 3,581,300 |
| 3/4 | 1,455.0 | 1,460.0 | 1,393.0 | 1,403.0 | -92.0 | -6.2 | 4,212,500 |
| 3/1 | 1,451.0 | 1,550.5 | 1,440.0 | 1,495.0 | +30.0 | +2.1 | 7,917,600 |
| 2/29 | 1,545.0 | 1,648.5 | 1,451.0 | 1,465.0 | -62.0 | -4.1 | 23,391,700 |
| 2/28 | 1,400.0 | 1,527.0 | 1,371.0 | 1,527.0 | +300.0 | +24.5 | 10,122,500 |
| 2/27 | 1,246.0 | 1,247.0 | 1,224.0 | 1,227.0 | -21.0 | -1.7 | 867,600 |
| 2/26 | 1,251.0 | 1,261.0 | 1,243.5 | 1,248.0 | -1.5 | -0.1 | 693,600 |
| 2/22 | 1,262.5 | 1,265.0 | 1,248.0 | 1,249.5 | -11.0 | -0.9 | 598,500 |
| 2/21 | 1,265.5 | 1,268.0 | 1,245.5 | 1,260.5 | +3.0 | +0.2 | 609,900 |
| 2/20 | 1,266.0 | 1,274.0 | 1,257.5 | 1,257.5 | -8.5 | -0.7 | 447,300 |
| 2/19 | 1,237.0 | 1,267.5 | 1,234.0 | 1,266.0 | +31.0 | +2.5 | 682,300 |
| 2/16 | 1,220.0 | 1,246.0 | 1,213.5 | 1,235.0 | +5.0 | +0.4 | 812,400 |
| 2/15 | 1,270.0 | 1,281.0 | 1,223.5 | 1,230.0 | -46.5 | -3.6 | 1,140,400 |
| 2/14 | 1,272.0 | 1,288.0 | 1,263.5 | 1,276.5 | -6.0 | -0.5 | 1,047,800 |
| 2/13 | 1,380.0 | 1,381.0 | 1,282.5 | 1,282.5 | -100.5 | -7.3 | 2,443,700 |
| 2/9 | 1,378.5 | 1,398.0 | 1,359.0 | 1,383.0 | +11.0 | +0.8 | 1,656,200 |
| 2/8 | 1,338.5 | 1,372.0 | 1,312.0 | 1,372.0 | -156.5 | -10.2 | 3,341,500 |
| 2/7 | 1,525.5 | 1,528.5 | 1,504.5 | 1,528.5 | +7.0 | +0.5 | 508,700 |
| 2/6 | 1,531.0 | 1,533.0 | 1,505.0 | 1,521.5 | -15.5 | -1.0 | 259,000 |
| 2/5 | 1,519.0 | 1,545.0 | 1,516.5 | 1,537.0 | +31.5 | +2.1 | 481,700 |
| 2/2 | 1,495.0 | 1,532.0 | 1,493.0 | 1,505.5 | +10.0 | +0.7 | 373,600 |
▶︎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