1. HOME >
  2. 株価時系列 >
  3. 2432 >
  4. 2017年

2432 (株)ディー・エヌ・エー の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,3222,3402,3182,3231,099,9002,323
2017-12-282,3432,3542,3072,3293,361,4002,329
2017-12-272,2982,3292,2962,3131,354,0002,313
2017-12-262,3042,3202,2852,2941,658,4002,294
2017-12-252,3192,3212,2932,315991,4002,315
2017-12-222,2932,3242,2932,3191,413,2002,319
2017-12-212,3112,3152,2922,3101,711,0002,310
2017-12-202,3172,3242,3062,3211,492,1002,321
2017-12-192,3482,3502,3162,3231,057,6002,323
2017-12-182,3352,3402,3222,3251,621,4002,325
2017-12-152,3222,3272,3022,3151,727,4002,315
2017-12-142,3302,3362,3132,3191,786,3002,319
2017-12-132,3652,3792,2642,3197,037,9002,319
2017-12-122,4152,4412,4092,4151,657,8002,415
2017-12-112,4162,4242,3892,4091,695,9002,409
2017-12-082,3892,4272,3842,4263,307,9002,426
2017-12-072,3802,3892,3652,3702,018,6002,370
2017-12-062,3602,3962,3382,3483,313,3002,348
2017-12-052,3602,3802,3152,3425,098,8002,342
2017-12-042,4242,4312,3782,3843,662,3002,384
2017-12-012,5352,5542,4032,4247,930,6002,424
2017-11-302,5492,5702,5302,5451,927,0002,545
2017-11-292,5652,5652,5122,5512,346,7002,551
2017-11-282,5742,5752,5372,5493,121,6002,549
2017-11-272,6602,6762,5772,5854,020,7002,585
2017-11-242,7162,7192,6032,6525,396,8002,652
2017-11-222,7382,8772,7342,7457,071,9002,745
2017-11-212,6762,7302,6462,7122,943,3002,712
2017-11-202,7772,7862,6532,6894,671,4002,689
2017-11-172,7092,8052,6972,8015,821,1002,801
2017-11-162,6202,7032,6092,6632,783,5002,663
2017-11-152,6432,6862,6202,6312,947,4002,631
2017-11-132,5292,5832,5162,5542,814,5002,554
2017-11-102,4702,5432,4702,5355,907,7002,535
2017-11-092,6132,6722,5832,6183,347,6002,618
2017-11-082,5832,5952,5432,5932,438,9002,593
2017-11-072,5972,6192,5852,6101,946,2002,610
2017-11-062,6672,6742,5812,6122,811,6002,612
2017-11-022,6842,6882,6432,6671,841,5002,667
2017-11-012,6832,6832,6492,6682,208,6002,668
2017-10-312,6502,7282,6272,6574,642,9002,657
2017-10-302,6102,6372,6032,6292,907,1002,629
2017-10-272,5862,6182,5712,6072,431,4002,607
2017-10-262,5442,6292,5402,5953,765,9002,595
2017-10-252,6802,6832,5402,5549,533,6002,554
2017-10-242,6482,6872,6002,6469,323,0002,646
2017-10-232,5042,5062,4492,4551,990,4002,455
2017-10-202,4922,4932,4732,4851,237,8002,485
2017-10-192,5002,5272,4982,5061,152,7002,506
2017-10-182,5172,5302,4922,505932,0002,505
2017-10-172,5112,5322,5092,519991,1002,519
2017-10-162,5182,5372,5072,5091,142,7002,509
2017-10-132,5362,5412,4992,5131,598,9002,513
2017-10-122,5442,5632,5312,5371,165,9002,537
2017-10-112,5402,5582,5292,5421,213,4002,542
2017-10-102,5252,5452,5172,5401,741,4002,540
2017-10-062,5622,5622,5082,5251,790,2002,525
2017-10-052,5432,5692,5422,5581,044,2002,558
2017-10-042,5332,5632,5202,5511,231,8002,551
2017-10-032,5682,5762,5432,5481,795,1002,548
2017-10-022,5172,5622,5012,5621,987,3002,562
2017-09-292,5282,5412,5082,5221,350,4002,522
2017-09-282,4852,5422,4732,5232,639,2002,523
2017-09-272,4682,5102,4652,4871,546,3002,487
2017-09-262,4402,4732,4282,4581,631,0002,458
2017-09-252,4802,4952,4442,4491,043,0002,449
2017-09-222,4642,4762,4382,4651,177,8002,465
2017-09-212,4642,5042,4502,4602,029,4002,460
2017-09-202,4252,4642,4212,4501,862,6002,450
2017-09-192,4122,4702,4002,4372,638,7002,437
2017-09-152,3502,4172,3492,4101,845,9002,410
2017-09-142,3912,3932,3382,3772,568,0002,377
2017-09-132,4302,4332,3822,4092,050,7002,409
2017-09-122,3972,4352,3912,4293,119,0002,429
2017-09-112,3142,3602,3022,3482,514,8002,348
2017-09-082,2832,3332,2752,2991,705,5002,299
2017-09-072,3102,3322,2882,2931,673,0002,293
2017-09-062,2772,3012,2702,2992,137,7002,299
2017-09-052,3292,3442,2982,3081,367,1002,308
2017-09-042,3242,3302,2942,3251,322,8002,325
2017-09-012,3542,3622,3332,3451,395,4002,345
2017-08-312,3502,3622,3372,3521,325,4002,352
2017-08-302,3852,3872,3402,3521,562,6002,352
2017-08-292,4072,4192,3612,3811,497,8002,381
2017-08-282,3662,4322,3602,4141,623,5002,414
2017-08-252,3702,3772,3592,366721,6002,366
2017-08-242,3752,3942,3532,3591,112,9002,359
2017-08-232,3942,4062,3702,3711,106,2002,371
2017-08-222,3812,3982,3692,375912,6002,375
2017-08-212,4032,4082,3742,3791,199,1002,379
2017-08-182,3942,4172,3812,3991,845,6002,399
2017-08-172,3532,4242,3532,4152,556,8002,415
2017-08-162,3382,3612,3262,3531,620,9002,353
2017-08-152,3362,3672,3312,3601,616,9002,360
2017-08-142,3002,3382,2852,3342,431,0002,334
2017-08-102,3582,3862,3312,3475,265,3002,347
2017-08-092,4552,4562,4272,4561,707,3002,456
2017-08-082,4332,4752,4172,4691,696,2002,469
2017-08-072,4592,4602,4332,4331,247,2002,433
2017-08-042,4502,4642,4332,4371,363,1002,437
2017-08-032,4902,5012,4502,4572,299,1002,457
2017-08-022,4292,4852,4152,4782,296,5002,478
2017-08-012,4272,4422,4082,4261,648,6002,426
2017-07-312,4282,4372,4082,4251,632,9002,425
2017-07-282,4532,4632,4262,4331,856,1002,433
2017-07-272,4682,4702,4402,4533,547,7002,453
2017-07-262,4802,4952,4422,4922,606,3002,492
2017-07-252,4972,5062,4702,4731,386,3002,473
2017-07-242,5002,5012,4622,4962,208,8002,496
2017-07-212,5572,5592,5222,5292,123,4002,529
2017-07-202,6432,6452,5162,5564,788,6002,556
2017-07-192,6342,6612,6112,6531,952,1002,653
2017-07-182,6802,6922,6532,6572,038,4002,657
2017-07-142,6802,7082,6742,6822,676,0002,682
2017-07-132,6532,6762,6502,6712,166,8002,671
2017-07-122,6362,6482,6072,6441,775,5002,644
2017-07-112,6572,6572,6232,6391,649,9002,639
2017-07-102,6112,6562,6042,6432,436,0002,643
2017-07-072,6082,6322,5872,5962,704,8002,596
2017-07-062,5992,6572,5852,6033,613,8002,603
2017-07-052,4912,6102,4862,5935,289,5002,593
2017-07-042,5112,5172,4752,4901,669,0002,490
2017-07-032,5072,5182,4922,5071,035,4002,507
2017-06-302,5032,5162,4842,5161,631,3002,516
2017-06-292,5372,5382,4932,5331,929,0002,533
2017-06-282,5402,5682,5122,5191,786,5002,519
2017-06-272,5502,5522,5222,5441,267,6002,544
2017-06-262,5312,5492,5202,5461,273,3002,546
2017-06-232,5492,5742,5122,5241,851,2002,524
2017-06-222,4852,5432,4782,5352,452,9002,535
2017-06-212,5092,5222,4662,4731,471,4002,473
2017-06-202,5282,5342,5002,5021,559,7002,502
2017-06-192,4282,5052,4272,4972,445,6002,497
2017-06-162,4232,4562,4082,4181,891,8002,418
2017-06-152,4482,4612,4172,4372,133,6002,437
2017-06-142,5242,5282,4552,4672,077,7002,467
2017-06-132,5152,5342,4862,4972,075,0002,497
2017-06-122,4802,5672,4652,5393,567,9002,539
2017-06-092,4652,5382,4602,4995,806,7002,499
2017-06-082,4022,4202,3752,3922,298,2002,392
2017-06-072,3952,4122,3682,4082,252,3002,408
2017-06-062,4352,4392,3972,3982,633,5002,398
2017-06-052,4382,4472,4122,4401,947,8002,440
2017-06-022,4522,4562,4242,4382,412,8002,438
2017-06-012,4382,4492,4212,4292,607,8002,429
2017-05-312,4632,4872,4392,4492,414,4002,449
2017-05-302,4302,4542,4002,4503,916,2002,450
2017-05-292,5052,5102,4722,4771,965,8002,477
2017-05-262,5252,5432,4972,4981,814,6002,498
2017-05-252,5552,5562,5062,5122,826,4002,512
2017-05-242,5552,5712,5442,5552,172,7002,555
2017-05-232,6052,6372,5462,5475,689,5002,547
2017-05-222,6692,7032,6662,6941,730,3002,694
2017-05-192,6862,7132,6672,6713,337,8002,671
2017-05-182,5812,7022,5812,6863,533,5002,686
2017-05-172,6582,6742,6112,6302,499,6002,630
2017-05-162,6852,7332,6402,6613,562,2002,661
2017-05-152,5772,7502,5712,6978,684,0002,697
2017-05-122,5702,6252,5652,5974,824,3002,597
2017-05-112,5612,5692,5172,5351,938,3002,535
2017-05-102,4882,5622,4832,5553,174,3002,555
2017-05-092,4722,4862,4652,4771,708,8002,477
2017-05-082,4472,4712,4392,4592,235,9002,459
2017-05-022,3662,4292,3652,4192,751,3002,419
2017-05-012,3852,3882,3452,3701,458,1002,370
2017-04-282,4002,4302,3742,3871,991,0002,387
2017-04-272,4202,4342,3862,4151,855,5002,415
2017-04-262,3952,4192,3552,4172,308,5002,417
2017-04-252,3862,3962,3612,3751,651,6002,375
2017-04-242,3972,4172,3742,3871,408,5002,387
2017-04-212,3952,4152,3612,3771,725,1002,377
2017-04-202,3942,4202,3652,3852,499,3002,385
2017-04-192,3002,4032,2972,3943,879,0002,394
2017-04-182,3202,3262,2682,2881,398,2002,288
2017-04-172,2132,3032,2112,2972,042,6002,297
2017-04-142,2162,2322,2042,2171,538,3002,217
2017-04-132,2342,2542,2152,2321,793,5002,232
2017-04-122,2362,2622,2242,2581,612,7002,258
2017-04-112,2962,2992,2502,2711,619,0002,271
2017-04-102,2852,3192,2762,2981,729,0002,298
2017-04-072,2482,2732,2102,2581,808,4002,258
2017-04-062,2612,2752,2282,2391,640,0002,239
2017-04-052,2542,3022,2432,2721,876,0002,272
2017-04-042,2942,3302,2462,2612,414,2002,261
2017-04-032,2542,2832,2232,2692,515,0002,269
2017-03-312,3012,3092,2592,2592,900,9002,259
2017-03-302,3612,3742,2972,3022,351,4002,302
2017-03-292,3192,3752,2952,3612,342,8002,361
2017-03-282,3422,3492,3232,3371,919,3002,337
2017-03-272,3812,3902,3002,3304,232,3002,330
2017-03-242,3802,4482,3732,4092,853,8002,409
2017-03-232,5302,5342,3762,3925,534,3002,392
2017-03-222,5002,5432,4952,5301,847,0002,530
2017-03-212,5222,5432,5072,5351,409,4002,535
2017-03-172,5312,5342,5062,5301,480,7002,530
2017-03-162,4982,5362,4882,5301,472,6002,530
2017-03-152,4802,5172,4702,5011,610,1002,501
2017-03-142,4962,5542,4642,4903,443,0002,490
2017-03-132,5332,5742,5162,5463,085,7002,546
2017-03-102,4572,5052,4512,4992,328,0002,499
2017-03-092,4452,4582,4272,4371,531,7002,437
2017-03-082,4422,4562,4302,4502,289,3002,450
2017-03-072,4612,4652,4212,4253,109,8002,425
2017-03-062,4692,4872,4632,4681,495,3002,468
2017-03-032,5192,5232,4602,4792,121,7002,479
2017-03-022,5372,5372,5022,5191,676,9002,519
2017-03-012,5502,5502,4732,5122,293,7002,512
2017-02-282,5392,5582,5272,5271,802,6002,527
2017-02-272,5342,5752,5202,5344,251,5002,534
2017-02-242,4612,5102,4552,4841,643,7002,484
2017-02-232,4772,4922,4592,4781,499,4002,478
2017-02-222,4802,4872,4532,4771,726,5002,477
2017-02-212,4562,4952,4532,4861,437,3002,486
2017-02-202,4442,4792,4382,4632,563,4002,463
2017-02-172,4302,4542,3942,4303,448,5002,430
2017-02-162,4712,4802,4152,4294,849,0002,429
2017-02-152,5952,6012,4682,4905,880,7002,490
2017-02-142,6532,6712,5932,6012,766,4002,601
2017-02-132,6492,7032,6252,6754,202,5002,675
2017-02-102,6042,6102,5672,6013,729,6002,601
2017-02-092,5902,6772,5422,5545,870,4002,554
2017-02-082,4802,5292,4722,5052,707,0002,505
2017-02-072,4872,5252,4662,4722,522,0002,472
2017-02-062,4672,5362,4352,5044,637,5002,504
2017-02-032,4332,5582,4302,4536,280,3002,453
2017-02-022,3902,4302,3622,3703,612,2002,370
2017-02-012,4992,5462,2512,36413,211,6002,364
2017-01-312,5702,5842,5232,5294,479,6002,529
2017-01-302,6142,6202,5742,5882,910,3002,588
2017-01-272,6382,6502,5942,6222,782,7002,622
2017-01-262,6112,6542,6062,6443,342,3002,644
2017-01-252,5412,6062,5352,6053,132,3002,605
2017-01-242,5802,5842,5112,5465,397,4002,546
2017-01-232,6512,6752,6332,6402,453,2002,640
2017-01-202,6122,6652,6122,6512,649,1002,651
2017-01-192,7402,7412,5922,6288,697,3002,628
2017-01-182,6182,7062,6022,7003,754,4002,700
2017-01-172,5992,6572,5962,6302,470,6002,630
2017-01-162,6642,6662,5872,6292,963,2002,629
2017-01-132,6502,6962,6322,6722,410,4002,672
2017-01-122,6932,7302,6532,6634,369,3002,663
2017-01-112,7402,7862,7042,7075,227,6002,707
2017-01-102,7262,7352,6732,7145,251,0002,714
2017-01-062,6052,7752,5952,72114,195,1002,721
2017-01-052,5822,6452,5552,6145,509,6002,614
2017-01-042,5802,5802,5352,5534,049,2002,553

分割・併合履歴 ： [2010-05-27]1株→300株 [2005-09-27]1株→3株