！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,600.0 | 1,613.0 | 1,566.5 | 1,578.5 | -18.0 | -1.1 | 3,752,600 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,596.5 | +7.4 | 1,564.8 | 4,001,600 | 69,200 | 1,328,800 | 19.20 |
| 4/19 | 1,486.5 | -4.3 | 1,518.0 | 4,571,900 | 55,300 | 1,527,200 | 27.62 |
| 4/12 | 1,553.5 | -1.5 | 1,561.4 | 4,288,200 | 68,700 | 1,559,100 | 22.69 |
| 4/5 | 1,577.5 | +4.0 | 1,578.1 | 8,885,200 | 94,700 | 1,462,400 | 15.44 |
| 3/29 | 1,517.0 | -0.3 | 1,502.9 | 5,696,300 | 395,300 | 1,904,900 | 4.82 |
| 3/22 | 1,521.0 | +5.2 | 1,501.0 | 4,366,300 | 411,900 | 1,927,700 | 4.68 |
| 3/15 | 1,446.0 | +1.4 | 1,419.5 | 7,533,400 | 112,600 | 2,099,500 | 18.65 |
| 3/8 | 1,426.5 | -4.6 | 1,384.5 | 13,480,900 | 78,400 | 2,350,000 | 29.97 |
| 3/1 | 1,495.0 | +19.7 | 1,490.7 | 42,993,000 | 322,000 | 2,878,000 | 8.94 |
| 2/22 | 1,249.5 | +1.2 | 1,257.1 | 2,338,000 | 45,400 | 1,016,300 | 22.39 |
| 2/16 | 1,235.0 | -10.7 | 1,274.2 | 5,444,300 | 55,200 | 977,900 | 17.72 |
| 2/9 | 1,383.0 | -8.1 | 1,390.6 | 6,247,100 | 95,700 | 617,100 | 6.45 |
| 2/2 | 1,505.5 | -0.9 | 1,502.3 | 1,874,200 | 47,800 | 459,200 | 9.61 |
| 1/26 | 1,519.5 | +1.2 | 1,510.5 | 2,615,400 | 55,700 | 485,100 | 8.71 |
| 1/19 | 1,501.0 | -4.1 | 1,531.0 | 2,761,900 | 65,600 | 487,300 | 7.43 |
| 1/12 | 1,565.0 | +13.0 | 1,522.5 | 5,098,900 | 141,400 | 548,500 | 3.88 |
| 1/5 | 1,385.0 | +0.6 | 1,386.6 | 943,600 | ー | ー | ー |
| 12/29 | 1,377.0 | +3.0 | 1,349.6 | 2,223,900 | 54,600 | 741,200 | 13.58 |
| 12/22 | 1,337.5 | -0.7 | 1,361.7 | 2,294,800 | 86,700 | 821,800 | 9.48 |
| 12/15 | 1,347.0 | -6.5 | 1,388.2 | 3,541,100 | 46,500 | 817,200 | 17.57 |
| 12/8 | 1,440.5 | -3.9 | 1,485.7 | 2,690,700 | 72,100 | 739,900 | 10.26 |
| 12/1 | 1,499.0 | +1.3 | 1,500.1 | 2,441,900 | 67,700 | 705,200 | 10.42 |
| 11/24 | 1,480.5 | -1.2 | 1,478.2 | 1,620,500 | 81,900 | 734,300 | 8.97 |
| 11/17 | 1,499.0 | -0.9 | 1,508.3 | 2,826,000 | 86,700 | 701,000 | 8.09 |
| 11/10 | 1,512.0 | +1.1 | 1,512.2 | 3,942,900 | 70,700 | 744,300 | 10.53 |
| 11/2 | 1,496.0 | +2.6 | 1,457.7 | 2,739,800 | 72,600 | 841,900 | 11.60 |
| 10/27 | 1,457.5 | +1.6 | 1,451.1 | 2,368,900 | 72,500 | 880,600 | 12.15 |
| 10/20 | 1,435.0 | -0.6 | 1,435.5 | 1,973,100 | 92,700 | 911,200 | 9.83 |
| 10/13 | 1,443.5 | -1.4 | 1,462.6 | 1,529,500 | 91,400 | 921,700 | 10.08 |
| 10/6 | 1,464.0 | -2.6 | 1,462.9 | 2,183,600 | 92,300 | 908,600 | 9.84 |
▶︎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