2432 (株)ディー・エヌ・エー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,609 | 1,611.5 | 1,568.5 | 1,578.5 | 949,900 | 1,578.50 |
| 2024-05-01 | 1,595 | 1,608 | 1,572 | 1,602 | 771,000 | 1,602 |
| 2024-04-30 | 1,600 | 1,613 | 1,566.5 | 1,596 | 1,081,800 | 1,596 |
| 2024-04-26 | 1,542.5 | 1,598 | 1,538 | 1,596.5 | 1,021,700 | 1,596.50 |
| 2024-04-25 | 1,586.5 | 1,602 | 1,567 | 1,570.5 | 721,200 | 1,570.50 |
| 2024-04-24 | 1,579 | 1,588 | 1,565 | 1,588 | 856,700 | 1,588 |
| 2024-04-23 | 1,550 | 1,573 | 1,543 | 1,545.5 | 698,400 | 1,545.50 |
| 2024-04-22 | 1,525 | 1,541.5 | 1,504.5 | 1,538 | 703,600 | 1,538 |
| 2024-04-19 | 1,533 | 1,533 | 1,477.5 | 1,486.5 | 1,037,400 | 1,486.50 |
| 2024-04-18 | 1,522 | 1,553 | 1,516 | 1,534 | 993,400 | 1,534 |
| 2024-04-17 | 1,522.5 | 1,523.5 | 1,483.5 | 1,509 | 1,054,900 | 1,509 |
| 2024-04-16 | 1,519 | 1,549 | 1,516 | 1,523.5 | 969,800 | 1,523.50 |
| 2024-04-15 | 1,529 | 1,543.5 | 1,516 | 1,536.5 | 516,400 | 1,536.50 |
| 2024-04-12 | 1,572 | 1,575 | 1,538 | 1,553.5 | 1,029,000 | 1,553.50 |
| 2024-04-11 | 1,530 | 1,546 | 1,519 | 1,535 | 682,400 | 1,535 |
| 2024-04-10 | 1,583 | 1,604.5 | 1,546.5 | 1,547 | 726,200 | 1,547 |
| 2024-04-09 | 1,572.5 | 1,595.5 | 1,566.5 | 1,583 | 912,700 | 1,583 |
| 2024-04-08 | 1,580.5 | 1,597 | 1,542 | 1,555 | 937,900 | 1,555 |
| 2024-04-05 | 1,600 | 1,608 | 1,544 | 1,577.5 | 2,262,700 | 1,577.50 |
| 2024-04-04 | 1,570 | 1,646 | 1,569 | 1,633 | 3,634,100 | 1,633 |
| 2024-04-03 | 1,506 | 1,526 | 1,490 | 1,490 | 833,300 | 1,490 |
| 2024-04-02 | 1,542 | 1,558 | 1,514.5 | 1,518 | 926,600 | 1,518 |
| 2024-04-01 | 1,533 | 1,568 | 1,521 | 1,553.5 | 1,228,500 | 1,553.50 |
| 2024-03-29 | 1,510 | 1,530 | 1,498 | 1,517 | 949,700 | 1,517 |
| 2024-03-28 | 1,499 | 1,523.5 | 1,490 | 1,493.5 | 1,094,800 | 1,493.50 |
| 2024-03-27 | 1,513 | 1,521 | 1,488 | 1,506 | 1,327,300 | 1,506 |
| 2024-03-26 | 1,485.5 | 1,531 | 1,485 | 1,511 | 1,192,000 | 1,511 |
| 2024-03-25 | 1,513.5 | 1,515 | 1,477 | 1,480.5 | 1,132,500 | 1,480.50 |
| 2024-03-22 | 1,515 | 1,532 | 1,497.5 | 1,521 | 747,200 | 1,521 |
| 2024-03-21 | 1,511 | 1,530 | 1,506.5 | 1,519.5 | 1,286,800 | 1,519.50 |
| 2024-03-19 | 1,495.5 | 1,513.5 | 1,479 | 1,498 | 984,400 | 1,498 |
| 2024-03-18 | 1,451.5 | 1,496 | 1,449 | 1,490.5 | 1,347,900 | 1,490.50 |
| 2024-03-15 | 1,400 | 1,459 | 1,398 | 1,446 | 2,831,300 | 1,446 |
| 2024-03-14 | 1,426 | 1,428.5 | 1,387.5 | 1,398 | 1,041,300 | 1,398 |
| 2024-03-13 | 1,400 | 1,431.5 | 1,396 | 1,425 | 1,075,300 | 1,425 |
| 2024-03-12 | 1,390.5 | 1,435.5 | 1,375 | 1,430 | 1,328,600 | 1,430 |
| 2024-03-11 | 1,395 | 1,406.5 | 1,373 | 1,397.5 | 1,256,900 | 1,397.50 |
| 2024-03-08 | 1,414 | 1,435 | 1,366.5 | 1,426.5 | 1,803,900 | 1,426.50 |
| 2024-03-07 | 1,350.5 | 1,404 | 1,346 | 1,403 | 1,957,900 | 1,403 |
| 2024-03-06 | 1,345 | 1,371.5 | 1,334.5 | 1,344.5 | 1,925,300 | 1,344.50 |
| 2024-03-05 | 1,385 | 1,386.5 | 1,328 | 1,338.5 | 3,581,300 | 1,338.50 |
| 2024-03-04 | 1,455 | 1,460 | 1,393 | 1,403 | 4,212,500 | 1,403 |
| 2024-03-01 | 1,451 | 1,550.5 | 1,440 | 1,495 | 7,917,600 | 1,495 |
| 2024-02-29 | 1,545 | 1,648.5 | 1,451 | 1,465 | 23,391,700 | 1,465 |
| 2024-02-28 | 1,400 | 1,527 | 1,371 | 1,527 | 10,122,500 | 1,527 |
| 2024-02-27 | 1,246 | 1,247 | 1,224 | 1,227 | 867,600 | 1,227 |
| 2024-02-26 | 1,251 | 1,261 | 1,243.5 | 1,248 | 693,600 | 1,248 |
| 2024-02-22 | 1,262.5 | 1,265 | 1,248 | 1,249.5 | 598,500 | 1,249.50 |
| 2024-02-21 | 1,265.5 | 1,268 | 1,245.5 | 1,260.5 | 609,900 | 1,260.50 |
| 2024-02-20 | 1,266 | 1,274 | 1,257.5 | 1,257.5 | 447,300 | 1,257.50 |
| 2024-02-19 | 1,237 | 1,267.5 | 1,234 | 1,266 | 682,300 | 1,266 |
| 2024-02-16 | 1,220 | 1,246 | 1,213.5 | 1,235 | 812,400 | 1,235 |
| 2024-02-15 | 1,270 | 1,281 | 1,223.5 | 1,230 | 1,140,400 | 1,230 |
| 2024-02-14 | 1,272 | 1,288 | 1,263.5 | 1,276.5 | 1,047,800 | 1,276.50 |
| 2024-02-13 | 1,380 | 1,381 | 1,282.5 | 1,282.5 | 2,443,700 | 1,282.50 |
| 2024-02-09 | 1,378.5 | 1,398 | 1,359 | 1,383 | 1,656,200 | 1,383 |
| 2024-02-08 | 1,338.5 | 1,372 | 1,312 | 1,372 | 3,341,500 | 1,372 |
| 2024-02-07 | 1,525.5 | 1,528.5 | 1,504.5 | 1,528.5 | 508,700 | 1,528.50 |
| 2024-02-06 | 1,531 | 1,533 | 1,505 | 1,521.5 | 259,000 | 1,521.50 |
| 2024-02-05 | 1,519 | 1,545 | 1,516.5 | 1,537 | 481,700 | 1,537 |
| 2024-02-02 | 1,495 | 1,532 | 1,493 | 1,505.5 | 373,600 | 1,505.50 |
| 2024-02-01 | 1,485.5 | 1,497 | 1,480 | 1,495.5 | 359,600 | 1,495.50 |
| 2024-01-31 | 1,498.5 | 1,498.5 | 1,478 | 1,493.5 | 341,100 | 1,493.50 |
| 2024-01-30 | 1,510.5 | 1,511.5 | 1,495.5 | 1,504 | 383,000 | 1,504 |
| 2024-01-29 | 1,510 | 1,520.5 | 1,504.5 | 1,507.5 | 416,900 | 1,507.50 |
| 2024-01-26 | 1,521.5 | 1,547 | 1,518.5 | 1,519.5 | 542,600 | 1,519.50 |
| 2024-01-25 | 1,492 | 1,527 | 1,485.5 | 1,521.5 | 621,300 | 1,521.50 |
| 2024-01-24 | 1,505 | 1,509 | 1,489 | 1,491.5 | 378,400 | 1,491.50 |
| 2024-01-23 | 1,509 | 1,520 | 1,491 | 1,505 | 579,100 | 1,505 |
| 2024-01-22 | 1,500 | 1,518.5 | 1,493.5 | 1,509.5 | 494,000 | 1,509.50 |
| 2024-01-19 | 1,511 | 1,525.5 | 1,492.5 | 1,501 | 394,800 | 1,501 |
| 2024-01-18 | 1,505 | 1,522.5 | 1,502 | 1,514 | 450,900 | 1,514 |
| 2024-01-17 | 1,528 | 1,538.5 | 1,503 | 1,504 | 488,300 | 1,504 |
| 2024-01-16 | 1,545 | 1,553.5 | 1,527.5 | 1,528 | 643,100 | 1,528 |
| 2024-01-15 | 1,579.5 | 1,582 | 1,544 | 1,549 | 784,800 | 1,549 |
| 2024-01-12 | 1,573 | 1,578 | 1,553 | 1,565 | 745,900 | 1,565 |
| 2024-01-11 | 1,537.5 | 1,557.5 | 1,524 | 1,551.5 | 948,500 | 1,551.50 |
| 2024-01-10 | 1,505 | 1,550 | 1,505 | 1,537.5 | 1,222,100 | 1,537.50 |
| 2024-01-09 | 1,452 | 1,513 | 1,430 | 1,511.5 | 2,182,400 | 1,511.50 |
| 2024-01-05 | 1,397.5 | 1,399.5 | 1,385 | 1,385 | 368,700 | 1,385 |
| 2024-01-04 | 1,373.5 | 1,400.5 | 1,351.5 | 1,396.5 | 574,900 | 1,396.50 |
分割・併合履歴 ： [2010-05-27]1株→300株 [2005-09-27]1株→3株
