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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,501 | 3,976 | 3,471 | 3,681 | +649 | +21.4 | 123,287,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 2,690 | 3,132 | 2,675 | 3,032 | +292 | +10.7 | 54,468,900 |
| 1/31 | 2,760 | 2,842 | 2,667 | 2,740 | -20 | -0.7 | 49,481,000 |
| 1/24 | 2,528 | 2,929 | 2,525 | 2,760 | +182 | +7.1 | 61,264,500 |
| 1/17 | 2,710 | 2,838 | 2,566 | 2,578 | -132 | -4.9 | 45,186,100 |
| 1/10 | 3,090 | 3,090 | 2,690 | 2,710 | -425 | -13.6 | 47,594,400 |
| 12/30 | 3,125 | 3,214 | 3,078 | 3,135 | +20 | +0.6 | 19,421,400 |
| 12/27 | 2,725 | 3,165 | 2,605 | 3,115 | +421 | +15.6 | 58,748,800 |
| 12/20 | 2,601 | 2,884 | 2,562 | 2,694 | +75 | +2.9 | 47,541,000 |
| 12/13 | 2,582 | 2,674 | 2,385 | 2,619 | +74 | +2.9 | 36,825,500 |
| 12/6 | 2,420 | 2,595 | 2,384 | 2,545 | +108 | +4.4 | 29,671,900 |
| 11/29 | 2,567 | 2,577 | 2,329 | 2,437 | -80 | -3.2 | 35,596,300 |
| 11/22 | 2,249 | 2,541 | 2,234 | 2,517 | +262 | +11.6 | 36,150,800 |
| 11/15 | 2,260 | 2,478 | 2,167 | 2,255 | +152 | +7.2 | 46,415,600 |
| 11/8 | 1,900 | 2,139 | 1,831 | 2,103 | +272 | +14.9 | 22,496,200 |
| 11/1 | 1,740 | 1,888 | 1,701 | 1,831 | +92 | +5.3 | 20,220,500 |
| 10/25 | 1,806 | 1,843 | 1,706 | 1,739 | -75 | -4.1 | 6,190,600 |
| 10/18 | 1,770 | 1,884 | 1,718 | 1,814 | +31 | +1.7 | 6,329,400 |
| 10/11 | 1,730 | 1,836 | 1,711 | 1,783 | +70 | +4.1 | 4,536,800 |
| 10/4 | 1,695 | 1,798 | 1,692 | 1,713 | +24 | +1.4 | 8,210,600 |
| 9/27 | 1,632 | 1,730 | 1,594 | 1,689 | +68 | +4.2 | 5,315,500 |
| 9/20 | 1,598 | 1,635 | 1,555 | 1,621 | +14 | +0.9 | 3,709,100 |
| 9/13 | 1,613 | 1,675 | 1,590 | 1,607 | -55 | -3.3 | 3,801,000 |
| 9/6 | 1,684 | 1,763 | 1,640 | 1,662 | +3 | +0.2 | 5,749,500 |
| 8/30 | 1,650 | 1,698 | 1,614 | 1,659 | -2 | -0.1 | 3,626,600 |
| 8/23 | 1,704 | 1,769 | 1,571 | 1,661 | -43 | -2.5 | 11,567,200 |
| 8/16 | 1,548 | 1,710 | 1,512 | 1,704 | +153 | +9.9 | 5,181,800 |
| 8/9 | 1,443 | 1,569 | 1,277 | 1,551 | +68 | +4.6 | 7,305,200 |
| 8/2 | 1,550 | 1,576 | 1,454 | 1,483 | -47 | -3.1 | 3,232,600 |
| 7/26 | 1,580 | 1,582 | 1,515 | 1,530 | -62 | -3.9 | 2,434,600 |
| 7/19 | 1,624 | 1,633 | 1,583 | 1,592 | -25 | -1.6 | 1,728,300 |
▶︎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
