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
2020/08/12 1,820.0 1,860.0 1,788.0 1,790.0 3,062,400
2020/08/11 1,783.0 1,820.0 1,768.0 1,811.0 3,205,900
2020/08/07 1,749.0 1,812.0 1,705.0 1,806.0 10,235,500
2020/08/06 1,637.0 1,637.0 1,605.0 1,637.0 1,783,200
2020/08/05 1,277.0 1,350.0 1,277.0 1,337.0 2,021,700
2020/08/04 1,231.0 1,274.0 1,227.0 1,274.0 764,400
2020/08/03 1,201.0 1,236.0 1,196.0 1,236.0 951,500
2020/07/31 1,225.0 1,230.0 1,187.0 1,191.0 728,800
2020/07/30 1,236.0 1,242.0 1,211.0 1,216.0 595,100
2020/07/29 1,252.0 1,253.0 1,229.0 1,233.0 724,600
2020/07/28 1,260.0 1,297.0 1,257.0 1,261.0 940,800
2020/07/27 1,302.0 1,303.0 1,270.0 1,270.0 1,062,100
2020/07/22 1,331.0 1,344.0 1,327.0 1,332.0 424,500
2020/07/21 1,322.0 1,350.0 1,317.0 1,334.0 605,000
2020/07/20 1,314.0 1,318.0 1,288.0 1,306.0 409,000
2020/07/17 1,326.0 1,340.0 1,308.0 1,309.0 456,800
2020/07/16 1,355.0 1,361.0 1,325.0 1,335.0 528,100
2020/07/15 1,344.0 1,363.0 1,330.0 1,346.0 607,600
2020/07/14 1,312.0 1,341.0 1,312.0 1,340.0 837,900
2020/07/13 1,298.0 1,328.0 1,298.0 1,324.0 538,100
2020/07/10 1,310.0 1,313.0 1,289.0 1,290.0 668,400
2020/07/09 1,300.0 1,322.0 1,292.0 1,312.0 742,400
2020/07/08 1,326.0 1,344.0 1,319.0 1,320.0 702,500
2020/07/07 1,365.0 1,365.0 1,312.0 1,328.0 1,047,700
2020/07/06 1,336.0 1,384.0 1,336.0 1,360.0 905,800
2020/07/03 1,315.0 1,339.0 1,315.0 1,332.0 662,100
2020/07/02 1,328.0 1,328.0 1,298.0 1,317.0 1,365,900
2020/07/01 1,358.0 1,370.0 1,308.0 1,315.0 1,056,000
2020/06/30 1,326.0 1,358.0 1,325.0 1,344.0 973,100
2020/06/29 1,338.0 1,349.0 1,305.0 1,313.0 2,400,300
2020/06/26 1,359.0 1,361.0 1,341.0 1,350.0 850,900
2020/06/25 1,374.0 1,382.0 1,338.0 1,342.0 1,117,500
2020/06/24 1,410.0 1,413.0 1,382.0 1,398.0 1,126,200
2020/06/23 1,376.0 1,431.0 1,367.0 1,417.0 1,540,700
2020/06/22 1,394.0 1,394.0 1,354.0 1,365.0 1,205,200
2020/06/19 1,432.0 1,450.0 1,390.0 1,403.0 2,156,900
2020/06/18 1,453.0 1,472.0 1,434.0 1,454.0 903,100
2020/06/17 1,465.0 1,470.0 1,443.0 1,463.0 834,100
2020/06/16 1,454.0 1,480.0 1,443.0 1,465.0 957,700
2020/06/15 1,435.0 1,472.0 1,423.0 1,424.0 742,400
2020/06/12 1,414.0 1,442.0 1,384.0 1,435.0 1,319,800
2020/06/11 1,457.0 1,487.0 1,442.0 1,449.0 1,357,500
2020/06/10 1,478.0 1,480.0 1,452.0 1,457.0 830,800
2020/06/09 1,489.0 1,492.0 1,478.0 1,488.0 655,700
2020/06/08 1,500.0 1,503.0 1,486.0 1,499.0 829,900
2020/06/05 1,494.0 1,499.0 1,461.0 1,497.0 921,400
2020/06/04 1,532.0 1,534.0 1,486.0 1,494.0 1,148,900
2020/06/03 1,539.0 1,559.0 1,530.0 1,539.0 817,700
2020/06/02 1,512.0 1,540.0 1,504.0 1,530.0 965,500
2020/06/01 1,481.0 1,505.0 1,473.0 1,504.0 978,300