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
2,524.4
円
(10:00)
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 |
|---|---|
| 2,541.5 (24/11/21) | 1,213.5 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,541.5 (24/11/21) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,567.0 | 2,577.0 | 2,495.5 | 2,525.0 | +8.0 | +0.3 | 3,094,700 |
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 |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,502.5 | +0.6 | 1,508.5 | 2,166,000 | 90,500 | 917,300 | 10.14 |
| 9/22 | 1,493.5 | -3.2 | 1,511.5 | 1,933,300 | 135,700 | 894,800 | 6.59 |
| 9/15 | 1,542.5 | +2.7 | 1,524.3 | 2,215,400 | 98,900 | 821,900 | 8.31 |
| 9/8 | 1,501.5 | -1.6 | 1,525.8 | 2,101,200 | 98,600 | 924,400 | 9.38 |
| 9/1 | 1,525.5 | +2.0 | 1,513.1 | 1,916,400 | 86,900 | 883,500 | 10.17 |
| 8/25 | 1,495.5 | +2.7 | 1,486.3 | 2,106,200 | 80,500 | 967,500 | 12.02 |
| 8/18 | 1,456.5 | -4.3 | 1,501.2 | 4,986,100 | 105,100 | 1,020,900 | 9.71 |
| 8/10 | 1,522.0 | -9.3 | 1,597.3 | 4,250,500 | 109,200 | 893,200 | 8.18 |
| 8/4 | 1,678.0 | -2.2 | 1,708.0 | 2,704,400 | 81,900 | 615,800 | 7.52 |
| 7/28 | 1,715.0 | -1.4 | 1,727.0 | 2,503,500 | 110,500 | 553,600 | 5.01 |
| 7/21 | 1,738.5 | -3.3 | 1,764.1 | 1,775,200 | 115,500 | 452,900 | 3.92 |
| 7/14 | 1,798.5 | -1.5 | 1,808.4 | 2,081,600 | 104,100 | 404,100 | 3.88 |
| 7/7 | 1,825.0 | -2.4 | 1,845.3 | 2,255,000 | 109,900 | 412,400 | 3.75 |
| 6/30 | 1,870.0 | -1.7 | 1,889.4 | 1,986,000 | 125,500 | 360,700 | 2.87 |
| 6/23 | 1,903.0 | +0.3 | 1,889.9 | 2,609,900 | 121,000 | 313,700 | 2.59 |
| 6/16 | 1,897.5 | +1.5 | 1,892.6 | 2,298,200 | 116,200 | 294,800 | 2.54 |
| 6/9 | 1,869.0 | +2.0 | 1,868.6 | 2,348,400 | 115,100 | 283,300 | 2.46 |
| 6/2 | 1,833.0 | -1.1 | 1,835.0 | 2,063,800 | 114,800 | 262,800 | 2.29 |
| 5/26 | 1,854.0 | -6.0 | 1,914.6 | 1,654,900 | 164,900 | 235,300 | 1.43 |
| 5/19 | 1,972.0 | -0.5 | 2,016.9 | 2,490,300 | 180,600 | 217,800 | 1.21 |
| 5/12 | 1,982.0 | +4.3 | 1,946.9 | 3,211,200 | 175,100 | 243,600 | 1.39 |
| 5/2 | 1,900.0 | -0.3 | 1,906.1 | 717,000 | ー | ー | ー |
| 4/28 | 1,905.0 | +3.5 | 1,868.7 | 2,795,900 | 189,300 | 324,600 | 1.71 |
| 4/21 | 1,841.0 | -1.3 | 1,825.0 | 2,147,000 | 174,700 | 353,800 | 2.03 |
| 4/14 | 1,865.0 | +1.9 | 1,859.8 | 1,752,000 | 204,200 | 355,200 | 1.74 |
| 4/7 | 1,830.0 | +1.2 | 1,840.7 | 2,027,900 | 188,900 | 357,800 | 1.89 |
| 3/31 | 1,808.0 | +1.1 | 1,796.5 | 1,757,200 | 163,000 | 354,400 | 2.17 |
| 3/24 | 1,789.0 | +1.5 | 1,768.5 | 1,250,300 | 169,100 | 361,200 | 2.14 |
| 3/17 | 1,763.0 | -1.3 | 1,753.0 | 1,929,300 | 159,000 | 358,600 | 2.26 |
| 3/10 | 1,787.0 | +4.1 | 1,777.0 | 2,405,500 | 158,200 | 348,200 | 2.20 |
▶︎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
