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
ー
円
(ー)
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 |
|---|---|
| 1,967.0 (23/05/23) | 1,213.5 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,676.5 (24/05/09) | 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,444.5 | 1,503.0 | 1,433.0 | 1,480.0 | +30.5 | +2.1 | 2,082,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,500.5 | 1,524.5 | 1,491.0 | 1,502.5 | +9.0 | +0.6 | 2,166,000 |
| 9/22 | 1,529.0 | 1,543.5 | 1,472.0 | 1,493.5 | -49.0 | -3.2 | 1,933,300 |
| 9/15 | 1,510.0 | 1,551.0 | 1,496.0 | 1,542.5 | +41.0 | +2.7 | 2,215,400 |
| 9/8 | 1,527.5 | 1,541.0 | 1,501.5 | 1,501.5 | -24.0 | -1.6 | 2,101,200 |
| 9/1 | 1,505.0 | 1,530.0 | 1,490.0 | 1,525.5 | +30.0 | +2.0 | 1,916,400 |
| 8/25 | 1,467.5 | 1,510.0 | 1,458.5 | 1,495.5 | +39.0 | +2.7 | 2,106,200 |
| 8/18 | 1,524.0 | 1,547.5 | 1,448.0 | 1,456.5 | -65.5 | -4.3 | 4,986,100 |
| 8/10 | 1,671.0 | 1,685.5 | 1,521.0 | 1,522.0 | -156.0 | -9.3 | 4,250,500 |
| 8/4 | 1,730.0 | 1,748.0 | 1,670.0 | 1,678.0 | -37.0 | -2.2 | 2,704,400 |
| 7/28 | 1,752.5 | 1,767.0 | 1,690.5 | 1,715.0 | -23.5 | -1.4 | 2,503,500 |
| 7/21 | 1,804.0 | 1,808.0 | 1,731.5 | 1,738.5 | -60.0 | -3.3 | 1,775,200 |
| 7/14 | 1,830.0 | 1,838.5 | 1,779.0 | 1,798.5 | -26.5 | -1.5 | 2,081,600 |
| 7/7 | 1,871.5 | 1,910.5 | 1,802.0 | 1,825.0 | -45.0 | -2.4 | 2,255,000 |
| 6/30 | 1,902.5 | 1,921.0 | 1,850.5 | 1,870.0 | -33.0 | -1.7 | 1,986,000 |
| 6/23 | 1,900.0 | 1,931.5 | 1,842.5 | 1,903.0 | +5.5 | +0.3 | 2,609,900 |
| 6/16 | 1,882.5 | 1,905.5 | 1,871.5 | 1,897.5 | +28.5 | +1.5 | 2,298,200 |
| 6/9 | 1,860.0 | 1,901.0 | 1,835.0 | 1,869.0 | +36.0 | +2.0 | 2,348,400 |
| 6/2 | 1,873.0 | 1,885.0 | 1,801.0 | 1,833.0 | -21.0 | -1.1 | 2,063,800 |
| 5/26 | 1,958.0 | 1,967.0 | 1,852.0 | 1,854.0 | -118.0 | -6.0 | 1,654,900 |
| 5/19 | 1,993.0 | 2,053.0 | 1,971.0 | 1,972.0 | -10.0 | -0.5 | 2,490,300 |
| 5/12 | 1,902.0 | 2,010.0 | 1,891.0 | 1,982.0 | +82.0 | +4.3 | 3,211,200 |
| 5/2 | 1,918.0 | 1,925.0 | 1,892.0 | 1,900.0 | -5.0 | -0.3 | 717,000 |
| 4/28 | 1,855.0 | 1,905.0 | 1,846.0 | 1,905.0 | +64.0 | +3.5 | 2,795,900 |
| 4/21 | 1,859.0 | 1,859.0 | 1,804.0 | 1,841.0 | -24.0 | -1.3 | 2,147,000 |
| 4/14 | 1,832.0 | 1,879.0 | 1,827.0 | 1,865.0 | +35.0 | +1.9 | 1,752,000 |
| 4/7 | 1,825.0 | 1,869.0 | 1,816.0 | 1,830.0 | +22.0 | +1.2 | 2,027,900 |
| 3/31 | 1,789.0 | 1,817.0 | 1,767.0 | 1,808.0 | +19.0 | +1.1 | 1,757,200 |
▶︎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