!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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 1,595.0 | 1,611.5 | 1,568.5 | 1,578.5 | -17.5 | -1.1 | 2,670,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 1,533.0 | 1,646.0 | 1,477.5 | 1,596.0 | +79.0 | +5.2 | 22,828,700 |
24/03 | 1,451.0 | 1,550.5 | 1,328.0 | 1,517.0 | +52.0 | +3.6 | 38,994,500 |
24/02 | 1,485.5 | 1,648.5 | 1,213.5 | 1,465.0 | -28.5 | -1.9 | 49,838,000 |
24/01 | 1,373.5 | 1,582.0 | 1,351.5 | 1,493.5 | +116.5 | +8.5 | 12,560,800 |
23/12 | 1,507.5 | 1,527.5 | 1,320.5 | 1,377.0 | -127.0 | -8.4 | 11,159,900 |
23/11 | 1,480.0 | 1,542.5 | 1,465.0 | 1,504.0 | +36.5 | +2.5 | 11,366,900 |
23/10 | 1,504.5 | 1,516.0 | 1,419.0 | 1,467.5 | -35.0 | -2.3 | 9,849,900 |
23/09 | 1,512.5 | 1,551.0 | 1,472.0 | 1,502.5 | -7.5 | -0.5 | 8,819,100 |
23/08 | 1,747.0 | 1,748.0 | 1,448.0 | 1,510.0 | -232.0 | -13.3 | 14,932,400 |
23/07 | 1,871.5 | 1,910.5 | 1,690.5 | 1,742.0 | -128.0 | -6.8 | 9,243,300 |
23/06 | 1,824.0 | 1,931.5 | 1,801.0 | 1,870.0 | +53.0 | +2.9 | 9,815,700 |
23/05 | 1,918.0 | 2,053.0 | 1,809.0 | 1,817.0 | -88.0 | -4.6 | 9,564,000 |
23/04 | 1,825.0 | 1,905.0 | 1,804.0 | 1,905.0 | +97.0 | +5.4 | 8,722,800 |
23/03 | 1,742.0 | 1,822.0 | 1,702.0 | 1,808.0 | +59.0 | +3.4 | 8,495,300 |
23/02 | 1,819.0 | 1,828.0 | 1,716.0 | 1,749.0 | -69.0 | -3.8 | 7,967,400 |
23/01 | 1,766.0 | 1,821.0 | 1,711.0 | 1,818.0 | +52.0 | +2.9 | 7,966,300 |
22/12 | 1,865.0 | 1,893.0 | 1,731.0 | 1,766.0 | -84.0 | -4.5 | 8,823,400 |
22/11 | 1,940.0 | 1,986.0 | 1,821.0 | 1,850.0 | -91.0 | -4.7 | 10,716,500 |
22/10 | 1,812.0 | 1,987.0 | 1,785.0 | 1,941.0 | +112.0 | +6.1 | 10,513,900 |
22/09 | 1,892.0 | 1,943.0 | 1,793.0 | 1,829.0 | -79.0 | -4.1 | 8,747,100 |
22/08 | 1,960.0 | 1,983.0 | 1,792.0 | 1,908.0 | -54.0 | -2.8 | 10,063,300 |
22/07 | 1,865.0 | 1,987.0 | 1,851.0 | 1,962.0 | +73.0 | +3.9 | 8,948,300 |
22/06 | 1,884.0 | 1,937.0 | 1,683.0 | 1,889.0 | +23.0 | +1.2 | 10,635,800 |
22/05 | 1,889.0 | 2,007.0 | 1,717.0 | 1,866.0 | -18.0 | -1.0 | 14,192,400 |
22/04 | 1,871.0 | 1,973.0 | 1,827.0 | 1,884.0 | +24.0 | +1.3 | 8,759,400 |
22/03 | 1,785.0 | 1,922.0 | 1,668.0 | 1,860.0 | +96.0 | +5.4 | 12,534,700 |
22/02 | 1,795.0 | 1,807.0 | 1,604.0 | 1,764.0 | -12.0 | -0.7 | 15,287,600 |
22/01 | 1,782.0 | 1,840.0 | 1,708.0 | 1,776.0 | +5.0 | +0.3 | 12,726,700 |
21/12 | 1,676.0 | 1,798.0 | 1,656.0 | 1,771.0 | +91.0 | +5.4 | 10,944,800 |
21/11 | 2,128.0 | 2,198.0 | 1,679.0 | 1,680.0 | -425.0 | -20.2 | 13,805,800 |
▶︎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