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
1,489.1
円
(17:53)
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 |
---|---|
1,931.5 (23/06/23) | 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) |
---|---|---|---|---|---|---|---|
6/3 | 1,471.0 | 1,501.5 | 1,470.0 | 1,489.0 | +17.0 | +1.2 | 639,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/7 | 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 |
3/24 | 1,759.0 | 1,792.0 | 1,747.0 | 1,789.0 | +26.0 | +1.5 | 1,250,300 |
3/17 | 1,773.0 | 1,787.0 | 1,702.0 | 1,763.0 | -24.0 | -1.3 | 1,929,300 |
3/10 | 1,723.0 | 1,822.0 | 1,720.0 | 1,787.0 | +71.0 | +4.1 | 2,405,500 |
3/3 | 1,767.0 | 1,769.0 | 1,708.0 | 1,716.0 | -51.0 | -2.9 | 1,825,200 |
2/24 | 1,789.0 | 1,805.0 | 1,753.0 | 1,767.0 | -19.0 | -1.1 | 1,127,800 |
2/17 | 1,799.0 | 1,828.0 | 1,767.0 | 1,786.0 | -25.0 | -1.4 | 1,925,600 |
2/10 | 1,799.0 | 1,822.0 | 1,716.0 | 1,811.0 | +30.0 | +1.7 | 3,083,400 |
2/3 | 1,793.0 | 1,827.0 | 1,767.0 | 1,781.0 | -15.0 | -0.8 | 1,909,900 |
1/27 | 1,783.0 | 1,816.0 | 1,758.0 | 1,796.0 | +25.0 | +1.4 | 2,331,400 |
1/20 | 1,716.0 | 1,792.0 | 1,711.0 | 1,771.0 | +37.0 | +2.1 | 2,041,400 |
1/13 | 1,749.0 | 1,773.0 | 1,726.0 | 1,734.0 | -15.0 | -0.9 | 1,612,700 |
1/6 | 1,766.0 | 1,788.0 | 1,745.0 | 1,749.0 | -17.0 | -1.0 | 1,229,300 |
12/30 | 1,775.0 | 1,788.0 | 1,731.0 | 1,766.0 | -2.0 | -0.1 | 1,296,300 |
12/23 | 1,795.0 | 1,806.0 | 1,743.0 | 1,768.0 | -44.0 | -2.4 | 2,012,300 |
12/16 | 1,794.0 | 1,836.0 | 1,790.0 | 1,812.0 | +8.0 | +0.4 | 1,836,700 |
12/9 | 1,818.0 | 1,823.0 | 1,771.0 | 1,804.0 | -14.0 | -0.8 | 2,486,500 |
12/2 | 1,897.0 | 1,908.0 | 1,807.0 | 1,818.0 | -89.0 | -4.7 | 2,954,800 |
11/25 | 1,910.0 | 1,942.0 | 1,890.0 | 1,907.0 | -3.0 | -0.2 | 1,427,200 |
11/18 | 1,845.0 | 1,916.0 | 1,829.0 | 1,910.0 | +69.0 | +3.8 | 2,276,300 |
11/11 | 1,910.0 | 1,945.0 | 1,821.0 | 1,841.0 | -77.0 | -4.0 | 3,773,700 |
11/4 | 1,925.0 | 1,986.0 | 1,914.0 | 1,918.0 | +11.0 | +0.6 | 2,071,800 |
10/28 | 1,926.0 | 1,987.0 | 1,907.0 | 1,907.0 | +8.0 | +0.4 | 3,264,400 |
10/21 | 1,851.0 | 1,926.0 | 1,851.0 | 1,899.0 | +30.0 | +1.6 | 2,022,600 |
10/14 | 1,822.0 | 1,887.0 | 1,822.0 | 1,869.0 | +24.0 | +1.3 | 2,004,500 |
10/7 | 1,812.0 | 1,896.0 | 1,785.0 | 1,845.0 | +16.0 | +0.9 | 2,626,700 |
9/30 | 1,850.0 | 1,859.0 | 1,793.0 | 1,829.0 | -52.0 | -2.8 | 2,647,100 |
9/22 | 1,888.0 | 1,942.0 | 1,871.0 | 1,881.0 | +10.0 | +0.5 | 1,383,700 |
9/16 | 1,898.0 | 1,943.0 | 1,863.0 | 1,871.0 | -9.0 | -0.5 | 1,889,400 |
▶︎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