ディー・エヌ・エー(2432) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/05/12 2,077.0 2,104.0 2,068.0 2,089.0 354,500
2021/05/11 2,112.0 2,134.0 2,031.0 2,048.0 2,186,400
2021/05/10 2,185.0 2,212.0 2,074.0 2,100.0 3,712,200
2021/05/07 2,300.0 2,359.0 2,259.0 2,335.0 1,679,100
2021/05/06 2,236.0 2,330.0 2,222.0 2,315.0 1,354,000
2021/04/30 2,211.0 2,272.0 2,204.0 2,233.0 1,743,300
2021/04/28 2,106.0 2,135.0 2,090.0 2,112.0 549,600
2021/04/27 2,132.0 2,158.0 2,112.0 2,114.0 502,000
2021/04/26 2,120.0 2,135.0 2,097.0 2,124.0 601,600
2021/04/23 2,123.0 2,137.0 2,106.0 2,116.0 482,400
2021/04/22 2,160.0 2,180.0 2,112.0 2,132.0 672,600
2021/04/21 2,164.0 2,184.0 2,125.0 2,130.0 720,600
2021/04/20 2,259.0 2,266.0 2,192.0 2,201.0 967,200
2021/04/19 2,239.0 2,304.0 2,239.0 2,281.0 960,100
2021/04/16 2,250.0 2,275.0 2,229.0 2,240.0 445,800
2021/04/15 2,205.0 2,257.0 2,200.0 2,242.0 452,800
2021/04/14 2,181.0 2,221.0 2,180.0 2,216.0 358,400
2021/04/13 2,193.0 2,198.0 2,165.0 2,192.0 514,900
2021/04/12 2,242.0 2,258.0 2,209.0 2,216.0 341,200
2021/04/09 2,224.0 2,262.0 2,211.0 2,219.0 547,100
2021/04/08 2,205.0 2,208.0 2,171.0 2,202.0 444,600
2021/04/07 2,235.0 2,264.0 2,205.0 2,228.0 659,500
2021/04/06 2,224.0 2,240.0 2,196.0 2,218.0 529,800
2021/04/05 2,201.0 2,225.0 2,194.0 2,211.0 452,000
2021/04/02 2,239.0 2,250.0 2,189.0 2,201.0 467,900
2021/04/01 2,184.0 2,243.0 2,184.0 2,202.0 767,000
2021/03/31 2,158.0 2,175.0 2,136.0 2,162.0 470,100
2021/03/30 2,156.0 2,177.0 2,137.0 2,155.0 518,300
2021/03/29 2,140.0 2,151.0 2,113.0 2,131.0 609,300
2021/03/26 2,136.0 2,149.0 2,122.0 2,145.0 440,300
2021/03/25 2,159.0 2,162.0 2,106.0 2,138.0 515,400
2021/03/24 2,229.0 2,253.0 2,153.0 2,170.0 657,000
2021/03/23 2,269.0 2,283.0 2,227.0 2,227.0 437,500
2021/03/22 2,258.0 2,295.0 2,243.0 2,251.0 560,300
2021/03/19 2,211.0 2,285.0 2,211.0 2,261.0 946,200
2021/03/18 2,238.0 2,290.0 2,236.0 2,244.0 898,000
2021/03/17 2,255.0 2,265.0 2,195.0 2,211.0 689,800
2021/03/16 2,229.0 2,267.0 2,213.0 2,267.0 734,000
2021/03/15 2,207.0 2,234.0 2,188.0 2,215.0 532,600
2021/03/12 2,163.0 2,217.0 2,157.0 2,207.0 784,600
2021/03/11 2,130.0 2,150.0 2,124.0 2,148.0 495,000
2021/03/10 2,199.0 2,200.0 2,143.0 2,156.0 515,100
2021/03/09 2,135.0 2,184.0 2,133.0 2,177.0 646,600
2021/03/08 2,092.0 2,135.0 2,091.0 2,123.0 621,700
2021/03/05 2,069.0 2,093.0 2,031.0 2,064.0 816,700
2021/03/04 2,075.0 2,094.0 2,062.0 2,088.0 494,900
2021/03/03 2,143.0 2,157.0 2,076.0 2,096.0 669,300
2021/03/02 2,141.0 2,165.0 2,095.0 2,125.0 557,000
2021/03/01 2,138.0 2,155.0 2,116.0 2,122.0 452,300
2021/02/26 2,155.0 2,171.0 2,080.0 2,097.0 937,000