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
3,680
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 |
|---|---|
| 3,976 (25/02/12) | 1,213 (24/02/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,976 (25/02/12) | 1,213 (24/02/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 2,690 | 3,976 | 2,675 | 3,681 | +941 | +34.3 | 177,755,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,090 | 3,090 | 2,525 | 2,740 | -395 | -12.6 | 203,526,000 |
| 24/12 | 2,420 | 3,214 | 2,384 | 3,135 | +698 | +28.6 | 192,208,600 |
| 24/11 | 1,861 | 2,577 | 1,807 | 2,437 | +551 | +29.2 | 143,970,000 |
| 24/10 | 1,780 | 1,888 | 1,692 | 1,886 | +103 | +5.8 | 38,309,100 |
| 24/09 | 1,684 | 1,798 | 1,555 | 1,783 | +124 | +7.5 | 22,442,800 |
| 24/08 | 1,548 | 1,769 | 1,277 | 1,659 | +102 | +6.6 | 29,618,800 |
| 24/07 | 1,592 | 1,634 | 1,515 | 1,557 | -38 | -2.4 | 10,481,200 |
| 24/06 | 1,471 | 1,630 | 1,470 | 1,595 | +123 | +8.4 | 11,340,400 |
| 24/05 | 1,595 | 1,676 | 1,369 | 1,472 | -124 | -7.8 | 20,934,900 |
| 24/04 | 1,533 | 1,646 | 1,477 | 1,596 | +79 | +5.2 | 22,828,700 |
| 24/03 | 1,451 | 1,550 | 1,328 | 1,517 | +52 | +3.6 | 38,994,500 |
| 24/02 | 1,485 | 1,648 | 1,213 | 1,465 | -28 | -1.9 | 49,838,000 |
| 24/01 | 1,373 | 1,582 | 1,351 | 1,493 | +116 | +8.4 | 12,560,800 |
| 23/12 | 1,507 | 1,527 | 1,320 | 1,377 | -127 | -8.4 | 11,159,900 |
| 23/11 | 1,480 | 1,542 | 1,465 | 1,504 | +37 | +2.5 | 11,366,900 |
| 23/10 | 1,504 | 1,516 | 1,419 | 1,467 | -35 | -2.3 | 9,849,900 |
| 23/09 | 1,512 | 1,551 | 1,472 | 1,502 | -8 | -0.5 | 8,819,100 |
| 23/08 | 1,747 | 1,748 | 1,448 | 1,510 | -232 | -13.3 | 14,932,400 |
| 23/07 | 1,871 | 1,910 | 1,690 | 1,742 | -128 | -6.8 | 9,243,300 |
| 23/06 | 1,824 | 1,931 | 1,801 | 1,870 | +53 | +2.9 | 9,815,700 |
| 23/05 | 1,918 | 2,053 | 1,809 | 1,817 | -88 | -4.6 | 9,564,000 |
| 23/04 | 1,825 | 1,905 | 1,804 | 1,905 | +97 | +5.4 | 8,722,800 |
| 23/03 | 1,742 | 1,822 | 1,702 | 1,808 | +59 | +3.4 | 8,495,300 |
| 23/02 | 1,819 | 1,828 | 1,716 | 1,749 | -69 | -3.8 | 7,967,400 |
| 23/01 | 1,766 | 1,821 | 1,711 | 1,818 | +52 | +2.9 | 7,966,300 |
| 22/12 | 1,865 | 1,893 | 1,731 | 1,766 | -84 | -4.5 | 8,823,400 |
| 22/11 | 1,940 | 1,986 | 1,821 | 1,850 | -91 | -4.7 | 10,716,500 |
| 22/10 | 1,812 | 1,987 | 1,785 | 1,941 | +112 | +6.1 | 10,513,900 |
| 22/09 | 1,892 | 1,943 | 1,793 | 1,829 | -79 | -4.1 | 8,747,100 |
| 22/08 | 1,960 | 1,983 | 1,792 | 1,908 | -54 | -2.8 | 10,063,300 |
▶︎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
