！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
1,604.3
円
(13:04)
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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,600.0 | 1,613.0 | 1,566.5 | 1,602.5 | +6.0 | +0.4 | 1,561,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,525.0 | 1,602.0 | 1,504.5 | 1,596.5 | +110.0 | +7.4 | 4,001,600 |
| 4/19 | 1,529.0 | 1,553.0 | 1,477.5 | 1,486.5 | -67.0 | -4.3 | 4,571,900 |
| 4/12 | 1,580.5 | 1,604.5 | 1,519.0 | 1,553.5 | -24.0 | -1.5 | 4,288,200 |
| 4/5 | 1,533.0 | 1,646.0 | 1,490.0 | 1,577.5 | +60.5 | +4.0 | 8,885,200 |
| 3/29 | 1,513.5 | 1,531.0 | 1,477.0 | 1,517.0 | -4.0 | -0.3 | 5,696,300 |
| 3/22 | 1,451.5 | 1,532.0 | 1,449.0 | 1,521.0 | +75.0 | +5.2 | 4,366,300 |
| 3/15 | 1,395.0 | 1,459.0 | 1,373.0 | 1,446.0 | +19.5 | +1.4 | 7,533,400 |
| 3/8 | 1,455.0 | 1,460.0 | 1,328.0 | 1,426.5 | -68.5 | -4.6 | 13,480,900 |
| 3/1 | 1,251.0 | 1,648.5 | 1,224.0 | 1,495.0 | +245.5 | +19.7 | 42,993,000 |
| 2/22 | 1,237.0 | 1,274.0 | 1,234.0 | 1,249.5 | +14.5 | +1.2 | 2,338,000 |
| 2/16 | 1,380.0 | 1,381.0 | 1,213.5 | 1,235.0 | -148.0 | -10.7 | 5,444,300 |
| 2/9 | 1,519.0 | 1,545.0 | 1,312.0 | 1,383.0 | -122.5 | -8.1 | 6,247,100 |
| 2/2 | 1,510.0 | 1,532.0 | 1,478.0 | 1,505.5 | -14.0 | -0.9 | 1,874,200 |
| 1/26 | 1,500.0 | 1,547.0 | 1,485.5 | 1,519.5 | +18.5 | +1.2 | 2,615,400 |
| 1/19 | 1,579.5 | 1,582.0 | 1,492.5 | 1,501.0 | -64.0 | -4.1 | 2,761,900 |
| 1/12 | 1,452.0 | 1,578.0 | 1,430.0 | 1,565.0 | +180.0 | +13.0 | 5,098,900 |
| 1/5 | 1,373.5 | 1,400.5 | 1,351.5 | 1,385.0 | +8.0 | +0.6 | 943,600 |
| 12/29 | 1,347.0 | 1,383.5 | 1,320.5 | 1,377.0 | +39.5 | +3.0 | 2,223,900 |
| 12/22 | 1,325.5 | 1,401.5 | 1,323.0 | 1,337.5 | -9.5 | -0.7 | 2,294,800 |
| 12/15 | 1,430.0 | 1,442.5 | 1,345.5 | 1,347.0 | -93.5 | -6.5 | 3,541,100 |
| 12/8 | 1,500.0 | 1,527.5 | 1,430.5 | 1,440.5 | -58.5 | -3.9 | 2,690,700 |
| 12/1 | 1,480.5 | 1,532.5 | 1,475.5 | 1,499.0 | +18.5 | +1.3 | 2,441,900 |
| 11/24 | 1,499.0 | 1,502.0 | 1,466.5 | 1,480.5 | -18.5 | -1.2 | 1,620,500 |
| 11/17 | 1,519.0 | 1,535.0 | 1,480.5 | 1,499.0 | -13.0 | -0.9 | 2,826,000 |
| 11/10 | 1,510.5 | 1,542.5 | 1,475.5 | 1,512.0 | +16.0 | +1.1 | 3,942,900 |
| 11/2 | 1,454.5 | 1,499.5 | 1,430.0 | 1,496.0 | +38.5 | +2.6 | 2,739,800 |
| 10/27 | 1,432.0 | 1,474.5 | 1,421.0 | 1,457.5 | +22.5 | +1.6 | 2,368,900 |
| 10/20 | 1,423.5 | 1,453.0 | 1,419.0 | 1,435.0 | -8.5 | -0.6 | 1,973,100 |
| 10/13 | 1,465.0 | 1,478.0 | 1,439.5 | 1,443.5 | -20.5 | -1.4 | 1,529,500 |
| 10/6 | 1,504.5 | 1,516.0 | 1,436.5 | 1,464.0 | -38.5 | -2.6 | 2,183,600 |
▶︎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