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
2,533
円
(23:49)
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 |
|---|---|
| 2,478.0 (24/11/11) | 1,213.5 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,478.0 (24/11/11) | 1,213.5 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,249.5 | 2,541.5 | 2,234.0 | 2,537.0 | +282.0 | +12.5 | 33,760,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,255.0 | +7.2 | 2,309.7 | 46,415,600 | 1,098,200 | 7,885,400 | 7.18 |
| 11/8 | 2,103.5 | +14.9 | 1,988.1 | 22,496,200 | 1,013,900 | 4,861,400 | 4.79 |
| 11/1 | 1,831.0 | +5.3 | 1,810.6 | 20,220,500 | 391,200 | 3,504,100 | 8.96 |
| 10/25 | 1,739.5 | -4.1 | 1,762.7 | 6,190,600 | 60,700 | 2,714,000 | 44.71 |
| 10/18 | 1,814.5 | +1.7 | 1,797.7 | 6,329,400 | 107,000 | 2,785,500 | 26.03 |
| 10/11 | 1,783.5 | +4.1 | 1,778.8 | 4,536,800 | 93,800 | 2,528,200 | 26.95 |
| 10/4 | 1,713.0 | +1.4 | 1,750.0 | 8,210,600 | 95,200 | 2,396,000 | 25.17 |
| 9/27 | 1,689.0 | +4.2 | 1,659.9 | 5,315,500 | 101,500 | 2,190,900 | 21.59 |
| 9/20 | 1,621.5 | +0.9 | 1,599.7 | 3,709,100 | 129,600 | 2,037,000 | 15.72 |
| 9/13 | 1,607.0 | -3.3 | 1,635.4 | 3,801,000 | 106,900 | 1,888,200 | 17.66 |
| 9/6 | 1,662.0 | +0.2 | 1,684.0 | 5,749,500 | 113,900 | 1,803,000 | 15.83 |
| 8/30 | 1,659.5 | -0.1 | 1,655.2 | 3,626,600 | 121,100 | 1,623,300 | 13.40 |
| 8/23 | 1,661.0 | -2.6 | 1,697.7 | 11,567,200 | 123,200 | 1,503,100 | 12.20 |
| 8/16 | 1,704.5 | +9.9 | 1,620.7 | 5,181,800 | 136,900 | 1,248,500 | 9.12 |
| 8/9 | 1,551.5 | +4.6 | 1,438.4 | 7,305,200 | 83,800 | 1,154,200 | 13.77 |
| 8/2 | 1,483.0 | -3.1 | 1,518.4 | 3,232,600 | 27,000 | 1,363,400 | 50.50 |
| 7/26 | 1,530.5 | -3.9 | 1,548.3 | 2,434,600 | 32,500 | 1,395,200 | 42.93 |
| 7/19 | 1,592.5 | -1.5 | 1,608.7 | 1,728,300 | 41,700 | 1,248,100 | 29.93 |
| 7/12 | 1,617.0 | +3.0 | 1,597.2 | 2,628,900 | 46,400 | 1,190,600 | 25.66 |
| 7/5 | 1,570.0 | -1.6 | 1,582.4 | 2,394,800 | 46,500 | 1,140,500 | 24.53 |
| 6/28 | 1,595.0 | +1.8 | 1,602.5 | 2,914,300 | 76,100 | 1,126,300 | 14.80 |
| 6/21 | 1,567.0 | -0.2 | 1,560.8 | 2,702,500 | 46,500 | 1,103,800 | 23.74 |
| 6/14 | 1,569.5 | +3.1 | 1,555.9 | 2,899,100 | 45,800 | 1,137,700 | 24.84 |
| 6/7 | 1,523.0 | +3.5 | 1,509.7 | 2,824,500 | 50,300 | 1,213,000 | 24.12 |
| 5/31 | 1,472.0 | +0.7 | 1,421.5 | 4,063,300 | 32,600 | 1,307,600 | 40.11 |
| 5/24 | 1,461.5 | +0.8 | 1,473.3 | 3,029,300 | 48,300 | 1,284,200 | 26.59 |
| 5/17 | 1,449.5 | -7.7 | 1,523.1 | 4,928,300 | 54,800 | 1,317,600 | 24.04 |
| 5/10 | 1,570.5 | -0.5 | 1,594.2 | 7,193,100 | 71,000 | 1,232,500 | 17.36 |
| 5/2 | 1,578.5 | -1.1 | 1,590.2 | 2,802,700 | 64,500 | 1,319,700 | 20.46 |
| 4/26 | 1,596.5 | +7.4 | 1,564.8 | 4,001,600 | 69,200 | 1,328,800 | 19.20 |
▶︎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
