2432 (株)ディー・エヌ・エー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3,000 | 3,046 | 2,916 | 2,945.5 | 25,463,600 | 2,945.50 |
| 2025-05-12 | 3,210 | 3,248 | 3,006 | 3,035 | 34,458,900 | 3,035 |
| 2025-05-09 | 3,628 | 3,643 | 3,580 | 3,630 | 9,896,800 | 3,630 |
| 2025-05-08 | 3,616 | 3,655 | 3,588 | 3,619 | 6,978,800 | 3,619 |
| 2025-05-07 | 3,679 | 3,680 | 3,596 | 3,602 | 7,705,000 | 3,602 |
| 2025-05-02 | 3,650 | 3,701 | 3,615 | 3,660 | 10,867,400 | 3,660 |
| 2025-05-01 | 3,799 | 3,830 | 3,701 | 3,704 | 12,162,000 | 3,704 |
| 2025-04-30 | 3,746 | 3,855 | 3,724 | 3,855 | 11,869,400 | 3,855 |
| 2025-04-28 | 3,727 | 3,850 | 3,712 | 3,720 | 19,086,600 | 3,720 |
| 2025-04-25 | 3,665 | 3,686 | 3,601 | 3,625 | 13,861,300 | 3,625 |
| 2025-04-24 | 3,567 | 3,693 | 3,550 | 3,654 | 18,555,600 | 3,654 |
| 2025-04-23 | 3,625 | 3,654 | 3,520 | 3,559 | 14,593,000 | 3,559 |
| 2025-04-22 | 3,433 | 3,585 | 3,396 | 3,584 | 13,104,100 | 3,584 |
| 2025-04-21 | 3,587 | 3,622 | 3,443 | 3,473 | 13,838,700 | 3,473 |
| 2025-04-18 | 3,459 | 3,555 | 3,435 | 3,555 | 8,043,600 | 3,555 |
| 2025-04-17 | 3,385 | 3,500 | 3,352 | 3,465 | 9,475,700 | 3,465 |
| 2025-04-16 | 3,461 | 3,484 | 3,329 | 3,353 | 9,335,500 | 3,353 |
| 2025-04-15 | 3,526 | 3,575 | 3,460 | 3,462 | 9,124,700 | 3,462 |
| 2025-04-14 | 3,457 | 3,578 | 3,451 | 3,492 | 12,265,800 | 3,492 |
| 2025-04-11 | 3,256 | 3,438 | 3,241 | 3,428 | 16,640,700 | 3,428 |
| 2025-04-10 | 3,332 | 3,383 | 3,260 | 3,374 | 16,312,900 | 3,374 |
| 2025-04-09 | 3,109 | 3,127 | 2,956 | 3,052 | 18,430,800 | 3,052 |
| 2025-04-08 | 3,174 | 3,234 | 3,095 | 3,179 | 14,457,600 | 3,179 |
| 2025-04-07 | 2,979.5 | 3,152 | 2,872 | 2,946.5 | 25,750,000 | 2,946.50 |
| 2025-04-04 | 3,400 | 3,418 | 3,159 | 3,296 | 19,449,700 | 3,296 |
| 2025-04-03 | 3,310 | 3,491 | 3,262 | 3,436 | 17,167,400 | 3,436 |
| 2025-04-02 | 3,478 | 3,564 | 3,435 | 3,520 | 14,217,200 | 3,520 |
| 2025-04-01 | 3,535 | 3,573 | 3,400 | 3,414 | 20,017,900 | 3,414 |
| 2025-03-31 | 3,613 | 3,639 | 3,443 | 3,510 | 20,355,500 | 3,510 |
| 2025-03-28 | 3,700 | 3,767 | 3,638 | 3,730 | 21,992,000 | 3,730 |
| 2025-03-27 | 3,689 | 3,745 | 3,609 | 3,663 | 14,408,300 | 3,663 |
| 2025-03-26 | 3,635 | 3,769 | 3,613 | 3,711 | 20,102,100 | 3,711 |
| 2025-03-25 | 3,520 | 3,654 | 3,493 | 3,635 | 13,804,800 | 3,635 |
| 2025-03-24 | 3,637 | 3,714 | 3,491 | 3,505 | 20,073,400 | 3,505 |
| 2025-03-21 | 3,369 | 3,584 | 3,366 | 3,497 | 12,956,300 | 3,497 |
| 2025-03-19 | 3,380 | 3,418 | 3,333 | 3,360 | 6,161,900 | 3,360 |
| 2025-03-18 | 3,315 | 3,364 | 3,257 | 3,352 | 6,697,900 | 3,352 |
| 2025-03-17 | 3,401 | 3,404 | 3,290 | 3,293 | 6,736,600 | 3,293 |
| 2025-03-14 | 3,314 | 3,405 | 3,280 | 3,368 | 8,034,500 | 3,368 |
| 2025-03-13 | 3,386 | 3,428 | 3,312 | 3,327 | 9,816,500 | 3,327 |
| 2025-03-12 | 3,326 | 3,380 | 3,275 | 3,290 | 8,945,000 | 3,290 |
| 2025-03-11 | 3,250 | 3,341 | 3,158 | 3,294 | 14,978,200 | 3,294 |
| 2025-03-10 | 3,350 | 3,359 | 3,230 | 3,313 | 13,925,100 | 3,313 |
| 2025-03-07 | 3,552 | 3,606 | 3,374 | 3,379 | 15,202,300 | 3,379 |
| 2025-03-06 | 3,580 | 3,614 | 3,511 | 3,611 | 9,870,300 | 3,611 |
| 2025-03-05 | 3,600 | 3,620 | 3,510 | 3,525 | 12,772,700 | 3,525 |
| 2025-03-04 | 3,648 | 3,684 | 3,461 | 3,599 | 24,166,000 | 3,599 |
| 2025-03-03 | 3,930 | 4,007 | 3,614 | 3,672 | 37,668,800 | 3,672 |
| 2025-02-28 | 4,041 | 4,047 | 3,870 | 3,985 | 33,556,200 | 3,985 |
| 2025-02-27 | 3,901 | 3,985 | 3,834 | 3,971 | 12,541,600 | 3,971 |
| 2025-02-26 | 3,925 | 4,010 | 3,837 | 3,916 | 19,462,100 | 3,916 |
| 2025-02-25 | 3,955 | 4,093 | 3,893 | 3,974 | 27,797,800 | 3,974 |
| 2025-02-21 | 3,624 | 4,042 | 3,608 | 4,025 | 47,883,600 | 4,025 |
| 2025-02-20 | 3,516 | 3,582 | 3,489 | 3,534 | 7,595,400 | 3,534 |
| 2025-02-19 | 3,561 | 3,634 | 3,525 | 3,540 | 8,414,300 | 3,540 |
| 2025-02-18 | 3,570 | 3,603 | 3,496 | 3,558 | 9,962,900 | 3,558 |
| 2025-02-17 | 3,764 | 3,766 | 3,545 | 3,594 | 11,771,500 | 3,594 |
| 2025-02-14 | 3,710 | 3,842 | 3,655 | 3,681 | 20,335,200 | 3,681 |
| 2025-02-13 | 3,541 | 3,772 | 3,526 | 3,731 | 22,471,100 | 3,731 |
| 2025-02-12 | 3,795 | 3,976 | 3,475 | 3,594 | 44,457,000 | 3,594 |
| 2025-02-10 | 3,501 | 3,732 | 3,471 | 3,732 | 15,688,500 | 3,732 |
| 2025-02-07 | 3,057 | 3,132 | 2,997.5 | 3,032 | 11,479,700 | 3,032 |
| 2025-02-06 | 2,940 | 3,082 | 2,910.5 | 3,070 | 12,735,100 | 3,070 |
| 2025-02-05 | 2,901 | 2,953 | 2,868 | 2,945 | 10,219,300 | 2,945 |
| 2025-02-04 | 2,834.5 | 2,920 | 2,823.5 | 2,920 | 8,954,300 | 2,920 |
| 2025-02-03 | 2,690 | 2,837.5 | 2,675 | 2,826 | 11,080,500 | 2,826 |
| 2025-01-31 | 2,828.5 | 2,842 | 2,730.5 | 2,740 | 13,232,700 | 2,740 |
| 2025-01-30 | 2,723.5 | 2,827 | 2,722 | 2,820 | 10,793,500 | 2,820 |
| 2025-01-29 | 2,735.5 | 2,744 | 2,667 | 2,703 | 7,541,000 | 2,703 |
| 2025-01-28 | 2,731 | 2,794 | 2,706 | 2,723.5 | 8,475,000 | 2,723.50 |
| 2025-01-27 | 2,760 | 2,763.5 | 2,672.5 | 2,715 | 9,438,800 | 2,715 |
| 2025-01-24 | 2,734 | 2,929 | 2,706 | 2,760.5 | 23,906,800 | 2,760.50 |
| 2025-01-23 | 2,598.5 | 2,715 | 2,595 | 2,665 | 7,755,500 | 2,665 |
| 2025-01-22 | 2,600.5 | 2,654 | 2,583 | 2,631.5 | 7,232,500 | 2,631.50 |
| 2025-01-21 | 2,565 | 2,674 | 2,557 | 2,570.5 | 12,206,000 | 2,570.50 |
| 2025-01-20 | 2,528.5 | 2,610 | 2,525 | 2,536 | 10,163,700 | 2,536 |
| 2025-01-17 | 2,782 | 2,838 | 2,566 | 2,578.5 | 22,664,600 | 2,578.50 |
| 2025-01-16 | 2,766.5 | 2,819.5 | 2,752 | 2,779.5 | 6,843,700 | 2,779.50 |
| 2025-01-15 | 2,773 | 2,824.5 | 2,732.5 | 2,794.5 | 7,753,900 | 2,794.50 |
| 2025-01-14 | 2,710 | 2,766 | 2,691 | 2,751.5 | 7,923,900 | 2,751.50 |
| 2025-01-10 | 2,706 | 2,762.5 | 2,690.5 | 2,710 | 6,697,200 | 2,710 |
| 2025-01-09 | 2,826 | 2,840.5 | 2,745 | 2,766.5 | 7,974,000 | 2,766.50 |
| 2025-01-08 | 2,901 | 2,912.5 | 2,826.5 | 2,840 | 5,148,900 | 2,840 |
| 2025-01-07 | 2,900 | 2,917 | 2,823 | 2,869.5 | 7,759,300 | 2,869.50 |
| 2025-01-06 | 3,090 | 3,090 | 2,821.5 | 2,892 | 20,015,000 | 2,892 |
分割・併合履歴 ： [2010-05-27]1株→300株 [2005-09-27]1株→3株