1. HOME >
  2. 株価時系列 >
  3. 2432 >
  4. 2020年

2432 (株)ディー・エヌ・エー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8601,8681,8311,839413,3001,839
2020-12-291,8341,8561,8251,854494,7001,854
2020-12-281,8701,8751,8161,824545,9001,824
2020-12-251,9001,9021,8761,876340,4001,876
2020-12-241,8711,9021,8681,902474,6001,902
2020-12-231,8681,8971,8581,883503,3001,883
2020-12-221,8641,8911,8471,855593,4001,855
2020-12-211,8981,9051,8561,877575,3001,877
2020-12-181,9181,9481,8961,9011,007,0001,901
2020-12-171,9341,9341,8981,914751,7001,914
2020-12-161,8991,9481,8921,924741,1001,924
2020-12-151,8901,9391,8821,904827,2001,904
2020-12-141,9501,9581,8851,8861,035,3001,886
2020-12-111,9481,9651,9421,950747,2001,950
2020-12-101,9021,9371,8901,925621,5001,925
2020-12-091,9411,9661,9261,942728,0001,942
2020-12-081,9051,9551,9011,945769,8001,945
2020-12-071,9291,9591,9021,904679,9001,904
2020-12-041,8941,9331,8631,931686,8001,931
2020-12-031,9601,9781,9211,9231,062,3001,923
2020-12-021,8911,9531,8531,9451,539,3001,945
2020-12-011,8441,8951,8321,8911,112,4001,891
2020-11-301,8201,8431,7931,8301,356,8001,830
2020-11-271,7881,8241,7801,8231,613,8001,823
2020-11-261,8001,8281,7981,807710,0001,807
2020-11-251,8521,8641,7941,8021,188,5001,802
2020-11-241,8481,8951,8401,851963,9001,851
2020-11-201,8351,8551,8151,831739,4001,831
2020-11-191,8771,8931,8101,8371,114,8001,837
2020-11-181,8881,8881,8251,8491,014,9001,849
2020-11-171,9301,9301,8721,892890,9001,892
2020-11-161,9551,9671,8951,911907,4001,911
2020-11-132,0262,0451,9221,9421,527,5001,942
2020-11-122,1112,1332,0302,0411,574,2002,041
2020-11-111,9932,1311,9452,0614,892,2002,061
2020-11-101,8691,8811,8081,8331,259,4001,833
2020-11-091,8231,8801,8001,850885,2001,850
2020-11-061,8031,8491,7941,817715,2001,817
2020-11-051,8211,8371,7941,821715,4001,821
2020-11-041,8031,8141,7651,798768,9001,798
2020-11-021,7681,7981,7671,780426,4001,780
2020-10-301,8301,8301,7651,783779,5001,783
2020-10-291,8191,8381,7911,838761,1001,838
2020-10-281,8241,8621,8171,859649,8001,859
2020-10-271,8281,8511,7991,849481,1001,849
2020-10-261,8771,8831,8431,845455,7001,845
2020-10-231,8231,8781,8231,859578,5001,859
2020-10-221,8301,8451,8131,833617,3001,833
2020-10-211,8481,8841,8431,845436,9001,845
2020-10-201,8721,8861,8471,863554,6001,863
2020-10-191,9151,9241,8901,893413,8001,893
2020-10-161,8991,9271,8871,903624,8001,903
2020-10-151,9611,9681,9181,934673,3001,934
2020-10-141,9841,9951,9601,968535,7001,968
2020-10-131,9851,9911,9631,982585,2001,982
2020-10-121,9631,9631,9211,963583,7001,963
2020-10-091,9721,9891,9361,948916,4001,948
2020-10-081,9412,0021,9401,9871,655,5001,987
2020-10-071,8821,9311,8721,9241,205,7001,924
2020-10-061,8591,8751,8451,869866,8001,869
2020-10-051,8771,9021,8701,886542,8001,886
2020-10-021,9501,9541,8681,8831,251,6001,883
2020-09-301,9381,9541,9251,932880,1001,932
2020-09-291,9021,9401,8991,927928,5001,927
2020-09-281,8791,9241,8791,9051,258,1001,905
2020-09-251,8671,8821,8541,875944,2001,875
2020-09-241,8501,8661,8231,850919,5001,850
2020-09-231,8421,9071,8391,8801,492,1001,880
2020-09-181,8401,8481,8111,844998,4001,844
2020-09-171,8631,8941,8421,8501,083,3001,850
2020-09-161,8501,8571,8301,837617,6001,837
2020-09-151,8151,8411,8021,838753,7001,838
2020-09-141,8221,8511,7991,823971,1001,823
2020-09-111,8401,8651,8221,8561,015,3001,856
2020-09-101,8001,8771,8001,8432,098,1001,843
2020-09-091,7891,7931,7411,7731,859,4001,773
2020-09-081,8021,8381,7821,8381,599,8001,838
2020-09-071,7381,7691,7141,762939,5001,762
2020-09-041,7591,7611,7181,7451,465,5001,745
2020-09-031,7891,8251,7781,8041,191,8001,804
2020-09-021,7481,8151,7461,7901,816,5001,790
2020-09-011,6851,7351,6721,731899,7001,731
2020-08-311,7151,7361,6891,6891,079,5001,689
2020-08-281,7101,7361,6601,685873,8001,685
2020-08-271,7101,7581,7031,7261,038,8001,726
2020-08-261,7191,7291,7001,720623,4001,720
2020-08-251,7081,7471,7051,7181,269,7001,718
2020-08-241,6871,7001,6641,685785,0001,685
2020-08-211,7201,7321,6831,6831,052,6001,683
2020-08-201,7551,7551,6881,6971,416,8001,697
2020-08-191,7631,7721,7291,746827,3001,746
2020-08-181,7501,7651,7231,7491,332,8001,749
2020-08-171,8001,8371,7561,7591,565,5001,759
2020-08-141,7641,7921,7571,7711,395,1001,771
2020-08-131,7871,7901,7431,7662,332,2001,766
2020-08-121,8201,8601,7881,7903,062,4001,790
2020-08-111,7831,8201,7681,8113,205,9001,811
2020-08-071,7491,8121,7051,80610,235,5001,806
2020-08-061,6371,6371,6051,6371,783,2001,637
2020-08-051,2771,3501,2771,3372,021,7001,337
2020-08-041,2311,2741,2271,274764,4001,274
2020-08-031,2011,2361,1961,236951,5001,236
2020-07-311,2251,2301,1871,191728,8001,191
2020-07-301,2361,2421,2111,216595,1001,216
2020-07-291,2521,2531,2291,233724,6001,233
2020-07-281,2601,2971,2571,261940,8001,261
2020-07-271,3021,3031,2701,2701,062,1001,270
2020-07-221,3311,3441,3271,332424,5001,332
2020-07-211,3221,3501,3171,334605,0001,334
2020-07-201,3141,3181,2881,306409,0001,306
2020-07-171,3261,3401,3081,309456,8001,309
2020-07-161,3551,3611,3251,335528,1001,335
2020-07-151,3441,3631,3301,346607,6001,346
2020-07-141,3121,3411,3121,340837,9001,340
2020-07-131,2981,3281,2981,324538,1001,324
2020-07-101,3101,3131,2891,290668,4001,290
2020-07-091,3001,3221,2921,312742,4001,312
2020-07-081,3261,3441,3191,320702,5001,320
2020-07-071,3651,3651,3121,3281,047,7001,328
2020-07-061,3361,3841,3361,360905,8001,360
2020-07-031,3151,3391,3151,332662,1001,332
2020-07-021,3281,3281,2981,3171,365,9001,317
2020-07-011,3581,3701,3081,3151,056,0001,315
2020-06-301,3261,3581,3251,344973,1001,344
2020-06-291,3381,3491,3051,3132,400,3001,313
2020-06-261,3591,3611,3411,350850,9001,350
2020-06-251,3741,3821,3381,3421,117,5001,342
2020-06-241,4101,4131,3821,3981,126,2001,398
2020-06-231,3761,4311,3671,4171,540,7001,417
2020-06-221,3941,3941,3541,3651,205,2001,365
2020-06-191,4321,4501,3901,4032,156,9001,403
2020-06-181,4531,4721,4341,454903,1001,454
2020-06-171,4651,4701,4431,463834,1001,463
2020-06-161,4541,4801,4431,465957,7001,465
2020-06-151,4351,4721,4231,424742,4001,424
2020-06-121,4141,4421,3841,4351,319,8001,435
2020-06-111,4571,4871,4421,4491,357,5001,449
2020-06-101,4781,4801,4521,457830,8001,457
2020-06-091,4891,4921,4781,488655,7001,488
2020-06-081,5001,5031,4861,499829,9001,499
2020-06-051,4941,4991,4611,497921,4001,497
2020-06-041,5321,5341,4861,4941,148,9001,494
2020-06-031,5391,5591,5301,539817,7001,539
2020-06-021,5121,5401,5041,530965,5001,530
2020-06-011,4811,5051,4731,504978,3001,504
2020-05-291,4511,4901,4501,4801,162,5001,480
2020-05-281,5631,5691,4631,4802,559,3001,480
2020-05-271,4761,5601,4761,5531,758,9001,553
2020-05-261,4781,5051,4731,4771,306,4001,477
2020-05-251,4501,4721,4421,472912,8001,472
2020-05-221,4321,4561,4221,4361,227,1001,436
2020-05-211,4411,4411,4111,4301,282,1001,430
2020-05-201,4341,4601,4271,4461,288,1001,446
2020-05-191,4321,4371,4021,4061,075,6001,406
2020-05-181,4181,4351,3961,4041,310,0001,404
2020-05-151,3631,5021,3421,4023,518,2001,402
2020-05-141,3381,3601,3251,3331,056,5001,333
2020-05-131,3261,3541,3221,349771,7001,349
2020-05-121,3621,3621,3201,324895,9001,324
2020-05-111,3131,3341,3021,334858,9001,334
2020-05-081,3221,3221,2711,3071,713,7001,307
2020-05-071,2461,3631,2461,3312,041,9001,331
2020-05-011,2821,2861,2431,2461,561,5001,246
2020-04-301,3551,3691,3251,3251,185,2001,325
2020-04-281,3261,3361,3131,327688,3001,327
2020-04-271,3271,3441,3231,326778,9001,326
2020-04-241,3271,3441,3241,3331,074,4001,333
2020-04-231,2771,3231,2751,312899,2001,312
2020-04-221,2991,3101,2841,2911,360,0001,291
2020-04-211,2731,2881,2611,2821,082,1001,282
2020-04-201,2681,2771,2511,2731,029,9001,273
2020-04-171,2421,2751,2311,2681,386,7001,268
2020-04-161,2061,2521,1961,2441,853,4001,244
2020-04-151,1961,2031,1791,1951,003,8001,195
2020-04-141,1401,2071,1401,2061,539,4001,206
2020-04-131,1331,1391,1231,1331,014,3001,133
2020-04-101,1441,1471,0971,1391,524,2001,139
2020-04-091,1571,1681,1291,147851,4001,147
2020-04-081,1361,1551,1041,1461,450,6001,146
2020-04-071,1781,1851,1441,1661,458,7001,166
2020-04-061,1161,1561,1081,1491,497,7001,149
2020-04-031,1641,1731,1121,1231,378,1001,123
2020-04-021,1441,1761,1361,1541,120,9001,154
2020-04-011,1781,1981,1551,1691,103,0001,169
2020-03-311,1991,2011,1691,1821,531,1001,182
2020-03-301,1681,2061,1651,2061,291,7001,206
2020-03-271,2281,2361,1771,2032,158,8001,203
2020-03-261,2181,2311,2031,2121,383,3001,212
2020-03-251,2661,2661,2021,2561,978,4001,256
2020-03-241,1991,2411,1961,2362,352,5001,236
2020-03-231,0931,1721,0931,1592,225,4001,159
2020-03-191,0871,1021,0431,0843,006,4001,084
2020-03-181,1111,1291,0591,0622,193,9001,062
2020-03-171,0861,1441,0641,1212,559,9001,121
2020-03-161,1541,1771,1131,1181,914,3001,118
2020-03-131,1761,2131,1231,1512,788,9001,151
2020-03-121,2491,2981,2331,2502,437,5001,250
2020-03-111,3121,3151,2791,2791,630,6001,279
2020-03-101,3001,3431,2591,3302,159,3001,330
2020-03-091,3811,3861,3091,3281,874,7001,328
2020-03-061,4331,4351,4141,4271,272,7001,427
2020-03-051,4481,4541,4331,4471,263,8001,447
2020-03-041,4011,4321,3971,4191,052,1001,419
2020-03-031,4441,4881,4041,4113,255,2001,411
2020-03-021,3631,4591,3521,4342,401,6001,434
2020-02-281,4131,4361,3831,3892,320,9001,389
2020-02-271,5101,5171,4551,4711,662,5001,471
2020-02-261,5061,5261,5031,5101,506,9001,510
2020-02-251,5421,5481,5151,5271,674,2001,527
2020-02-211,5781,6041,5741,5821,021,4001,582
2020-02-201,6011,6081,5721,5731,107,5001,573
2020-02-191,5731,5991,5691,5951,104,6001,595
2020-02-181,5951,6041,5621,5791,403,9001,579
2020-02-171,5991,6181,5931,6041,488,0001,604
2020-02-141,6031,6131,5831,6041,186,6001,604
2020-02-131,5801,6131,5691,6101,942,3001,610
2020-02-121,5661,5861,5571,5851,725,3001,585
2020-02-101,5541,5831,5421,5552,951,5001,555
2020-02-071,5941,5951,5161,5334,208,9001,533
2020-02-061,6491,6661,5921,5987,687,3001,598
2020-02-051,7501,8171,7431,7692,968,9001,769
2020-02-041,7621,7641,7131,7212,359,0001,721
2020-02-031,7631,7781,7421,7681,588,4001,768
2020-01-311,8001,8141,7951,7951,178,4001,795
2020-01-301,8201,8331,7961,8001,025,8001,800
2020-01-291,8161,8241,8081,820854,3001,820
2020-01-281,8071,8101,7901,8051,011,4001,805
2020-01-271,8031,8191,7951,8051,062,4001,805
2020-01-241,8491,8541,8321,836997,3001,836
2020-01-231,8381,8431,8241,839641,5001,839
2020-01-221,8331,8581,8331,8541,149,9001,854
2020-01-211,8131,8451,8131,8251,090,0001,825
2020-01-201,8061,8171,8031,816515,4001,816
2020-01-171,8021,8111,7971,809717,3001,809
2020-01-161,8091,8131,7941,800871,4001,800
2020-01-151,7981,8091,7891,809884,1001,809
2020-01-141,8141,8151,7851,8101,348,2001,810
2020-01-101,7771,7991,7741,7971,328,2001,797
2020-01-091,7641,7711,7571,769986,1001,769
2020-01-081,7411,7671,7321,7521,097,3001,752
2020-01-071,7381,7561,7351,756841,4001,756
2020-01-061,7391,7481,7271,7311,135,0001,731

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