[2432 東証1部] ディー・エヌ・エー 日足 時系列データ

[2432 東証1部] ディー・エヌ・エー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-202777.002786.002653.002689.00467140012696083300
2017-11-172709.002805.002697.002801.00582110016092341500
2017-11-162620.002703.002609.002663.0027835007433654500
2017-11-152643.002686.002620.002631.0029474007809427500
2017-11-142561.002677.002553.002667.00383920010168714000
2017-11-132529.002583.002516.002554.0028145007209010100
2017-11-102470.002543.002470.002535.00590770014833842800
2017-11-092613.002672.002583.002618.0033476008781248400
2017-11-082583.002595.002543.002593.0024389006272969900
2017-11-072597.002619.002585.002610.0019462005062675100
2017-11-062667.002674.002581.002612.0028116007339727400
2017-11-022684.002688.002643.002667.0018415004910374500
2017-11-012683.002683.002649.002668.0022086005886714800
2017-10-312650.002728.002627.002657.00464290012433279000
2017-10-302610.002637.002603.002629.0029071007624945100
2017-10-272586.002618.002571.002607.0024314006322385200
2017-10-262544.002629.002540.002595.0037659009765580300
2017-10-252680.002683.002540.002554.00953360024758395500
2017-10-242648.002687.002600.002646.00932300024633701100
2017-10-232504.002506.002449.002455.0019904004901563600
2017-10-202492.002493.002473.002485.0012378003074164400
2017-10-192500.002527.002498.002506.0011527002893838600
2017-10-182517.002530.002492.002505.009320002336515600
2017-10-172511.002532.002509.002519.009911002496990300
2017-10-162518.002537.002507.002509.0011427002875009000
2017-10-132536.002541.002499.002513.0015989004019967300
2017-10-122544.002563.002531.002537.0011659002963806200
2017-10-112540.002558.002529.002542.0012134003081553900
2017-10-102525.002545.002517.002540.0017414004414205700
2017-10-062562.002562.002508.002525.0017902004521715600
2017-10-052543.002569.002542.002558.0010442002670327200
2017-10-042533.002563.002520.002551.0012318003141964500
2017-10-032568.002576.002543.002548.0017951004589141900
2017-10-022517.002562.002501.002562.0019873005057591600
2017-09-292528.002541.002508.002522.0013504003404185500
2017-09-282485.002542.002473.002523.0026392006636955900
2017-09-272468.002510.002465.002487.0015463003846189500
2017-09-262440.002473.002428.002458.0016310004003188700
2017-09-252480.002495.002444.002449.0010430002568407000
2017-09-222464.002476.002438.002465.0011778002894198900
2017-09-212464.002504.002450.002460.0020294005027850000
2017-09-202425.002464.002421.002450.0018626004564500100
2017-09-192412.002470.002400.002437.0026387006426599000
2017-09-152350.002417.002349.002410.0018459004427770100
2017-09-142391.002393.002338.002377.0025680006070634100
2017-09-132430.002433.002382.002409.0020507004934593600
2017-09-122397.002435.002391.002429.0031190007533088800
2017-09-112314.002360.002302.002348.0025148005887070000
2017-09-082283.002333.002275.002299.0017055003919605200
2017-09-072310.002332.002288.002293.0016730003854985200
2017-09-062277.002301.002270.002299.0021377004895570500
2017-09-052329.002344.002298.002308.0013671003162766600
2017-09-042324.002330.002294.002325.0013228003059987100
2017-09-012354.002362.002333.002345.0013954003273630000
2017-08-312350.002362.002337.002352.0013254003111115000
2017-08-302385.002387.002340.002352.0015626003675885900
2017-08-292407.002419.002361.002381.0014978003569029400
2017-08-282366.002432.002360.002414.0016235003909834800
2017-08-252370.002377.002359.002366.007216001705841400
2017-08-242375.002394.002353.002359.0011129002636916100
2017-08-232394.002406.002370.002371.0011062002639287300
2017-08-222381.002398.002369.002375.009126002172147900
2017-08-212403.002408.002374.002379.0011991002861369100
2017-08-182394.002417.002381.002399.0018456004426808200
2017-08-172353.002424.002353.002415.0025568006130163500
2017-08-162338.002361.002326.002353.0016209003808553400
2017-08-152336.002367.002331.002360.0016169003807214100
2017-08-142300.002338.002285.002334.0024310005644201500
2017-08-102358.002386.002331.002347.00526530012390490100
2017-08-092455.002456.002427.002456.0017073004173028300
2017-08-082433.002475.002417.002469.0016962004153457500
2017-08-072459.002460.002433.002433.0012472003045042500
2017-08-042450.002464.002433.002437.0013631003330324400
2017-08-032490.002501.002450.002457.0022991005678018000
2017-08-022429.002485.002415.002478.0022965005647248600
2017-08-012427.002442.002408.002426.0016486004001394500
2017-07-312428.002437.002408.002425.0016329003952995700
2017-07-282453.002463.002426.002433.0018561004526159000
2017-07-272468.002470.002440.002453.0035477008706155300
2017-07-262480.002495.002442.002492.0026063006450312000
2017-07-252497.002506.002470.002473.0013863003438583800
2017-07-242500.002501.002462.002496.0022088005490444000
2017-07-212557.002559.002522.002529.0021234005375276600
2017-07-202643.002645.002516.002556.00478860012274454500
2017-07-192634.002661.002611.002653.0019521005151572900
2017-07-182680.002692.002653.002657.0020384005438315400
2017-07-142680.002708.002674.002682.0026760007203191200
2017-07-132653.002676.002650.002671.0021668005779399700
2017-07-122636.002648.002607.002644.0017755004670649800
2017-07-112657.002657.002623.002639.0016499004349524600
2017-07-102611.002656.002604.002643.0024360006426321700
2017-07-072608.002632.002587.002596.0027048007045216000
2017-07-062599.002657.002585.002603.0036138009454120500
2017-07-052491.002610.002486.002593.00528950013610741800
2017-07-042511.002517.002475.002490.0016690004165493300
2017-07-032507.002518.002492.002507.0010354002596202800
2017-06-302503.002516.002484.002516.0016313004080859600
2017-06-292537.002538.002493.002533.0019290004863270100
2017-06-282540.002568.002512.002519.0017865004534950400
2017-06-272550.002552.002522.002544.0012676003216018000
2017-06-262531.002549.002520.002546.0012733003231298900
2017-06-232549.002574.002512.002524.0018512004698591100
2017-06-222485.002543.002478.002535.0024529006196681000
2017-06-212509.002522.002466.002473.0014714003653324700
2017-06-202528.002534.002500.002502.0015597003924860400
2017-06-192428.002505.002427.002497.0024456006075364200
2017-06-162423.002456.002408.002418.0018918004585974000
2017-06-152448.002461.002417.002437.0021336005201447100
2017-06-142524.002528.002455.002467.0020777005150175800
2017-06-132515.002534.002486.002497.0020750005192425600
2017-06-122480.002567.002465.002539.0035679009041366200
2017-06-092465.002538.002460.002499.00580670014543460400
2017-06-082402.002420.002375.002392.0022982005498193600
2017-06-072395.002412.002368.002408.0022523005396511800
2017-06-062435.002439.002397.002398.0026335006344466000
2017-06-052438.002447.002412.002440.0019478004738431200
2017-06-022452.002456.002424.002438.0024128005880169400
2017-06-012438.002449.002421.002429.0026078006340521300
2017-05-312463.002487.002439.002449.0024144005940918000
2017-05-302430.002454.002400.002450.0039162009510264300
2017-05-292505.002510.002472.002477.0019658004895414100
2017-05-262525.002543.002497.002498.0018146004560461800
2017-05-252555.002556.002506.002512.0028264007123349300
2017-05-242555.002571.002544.002555.0021727005551662900
2017-05-232605.002637.002546.002547.00568950014617401900
2017-05-222669.002703.002666.002694.0017303004654212100
2017-05-192686.002713.002667.002671.0033378008956847200
2017-05-182581.002702.002581.002686.0035335009346073700
2017-05-172658.002674.002611.002630.0024996006605639800
2017-05-162685.002733.002640.002661.0035622009536503400
2017-05-152577.002750.002571.002697.00868400023329168800
2017-05-122570.002625.002565.002597.00482430012532834500
2017-05-112561.002569.002517.002535.0019383004924893300
2017-05-102488.002562.002483.002555.0031743008051864600
2017-05-092472.002486.002465.002477.0017088004232885900
2017-05-082447.002471.002439.002459.0022359005489653800
2017-05-022366.002429.002365.002419.0027513006642423800
2017-05-012385.002388.002345.002370.0014581003447732400
2017-04-282400.002430.002374.002387.0019910004772579400
2017-04-272420.002434.002386.002415.0018555004470078300
2017-04-262395.002419.002355.002417.0023085005526329600
2017-04-252386.002396.002361.002375.0016516003920566400
2017-04-242397.002417.002374.002387.0014085003370009700
2017-04-212395.002415.002361.002377.0017251004111358100
2017-04-202394.002420.002365.002385.0024993005969095900
2017-04-192300.002403.002297.002394.0038790009224242100
2017-04-182320.002326.002268.002288.0013982003202851000
2017-04-172213.002303.002211.002297.0020426004644939800
2017-04-142216.002232.002204.002217.0015383003409291300
2017-04-132234.002254.002215.002232.0017935004003354800
2017-04-122236.002262.002224.002258.0016127003622101000
2017-04-112296.002299.002250.002271.0016190003676724700
2017-04-102285.002319.002276.002298.0017290003975968400
2017-04-072248.002273.002210.002258.0018084004068539600
2017-04-062261.002275.002228.002239.0016400003678579000
2017-04-052254.002302.002243.002272.0018760004257370200
2017-04-042294.002330.002246.002261.0024142005496874700
2017-04-032254.002283.002223.002269.0025150005686259100
2017-03-312301.002309.002259.002259.0029009006594512800
2017-03-302361.002374.002297.002302.0023514005457391000
2017-03-292319.002375.002295.002361.0023428005489948800
2017-03-282342.002349.002323.002337.0019193004487327400
2017-03-272381.002390.002300.002330.0042323009869568200
2017-03-242380.002448.002373.002409.0028538006888900200
2017-03-232530.002534.002376.002392.00553430013392965900
2017-03-222500.002543.002495.002530.0018470004652096700
2017-03-212522.002543.002507.002535.0014094003562892100
2017-03-172531.002534.002506.002530.0014807003736545700
2017-03-162498.002536.002488.002530.0014726003718939000
2017-03-152480.002517.002470.002501.0016101004019175200
2017-03-142496.002554.002464.002490.0034430008601012400
2017-03-132533.002574.002516.002546.0030857007856545600
2017-03-102457.002505.002451.002499.0023280005787336000
2017-03-092445.002458.002427.002437.0015317003735863900
2017-03-082442.002456.002430.002450.0022893005590630200
2017-03-072461.002465.002421.002425.0031098007557998200
2017-03-062469.002487.002463.002468.0014953003701766200
2017-03-032519.002523.002460.002479.0021217005266394400
2017-03-022537.002537.002502.002519.0016769004222769000
2017-03-012550.002550.002473.002512.0022937005744440900
2017-02-282539.002558.002527.002527.0018026004577381700
2017-02-272534.002575.002520.002534.00425150010843243100
2017-02-242461.002510.002455.002484.0016437004093164900
2017-02-232477.002492.002459.002478.0014994003713438500
2017-02-222480.002487.002453.002477.0017265004268593400
2017-02-212456.002495.002453.002486.0014373003565971000
2017-02-202444.002479.002438.002463.0025634006320522100
2017-02-172430.002454.002394.002430.0034485008342859200
2017-02-162471.002480.002415.002429.00484900011837733700
2017-02-152595.002601.002468.002490.00588070014776630000
2017-02-142653.002671.002593.002601.0027664007252512100
2017-02-132649.002703.002625.002675.00420250011254867200
2017-02-102604.002610.002567.002601.0037296009678314800
2017-02-092590.002677.002542.002554.00587040015206224500
2017-02-082480.002529.002472.002505.0027070006773471800
2017-02-072487.002525.002466.002472.0025220006269036500
2017-02-062467.002536.002435.002504.00463750011554401800
2017-02-032433.002558.002430.002453.00628030015607403600
2017-02-022390.002430.002362.002370.0036122008608964600
2017-02-012499.002546.002251.002364.001321160031548829600
2017-01-312570.002584.002523.002529.00447960011402865400
2017-01-302614.002620.002574.002588.0029103007545528700
2017-01-272638.002650.002594.002622.0027827007301315200
2017-01-262611.002654.002606.002644.0033423008809717000
2017-01-252541.002606.002535.002605.0031323008064699900
2017-01-242580.002584.002511.002546.00539740013705048000
2017-01-232651.002675.002633.002640.0024532006509006200
2017-01-202612.002665.002612.002651.0026491007006390900
2017-01-192740.002741.002592.002628.00869730023031446700
2017-01-182618.002706.002602.002700.00375440010036753100
2017-01-172599.002657.002596.002630.0024706006507092900
2017-01-162664.002666.002587.002629.0029632007746042200
2017-01-132650.002696.002632.002672.0024104006439616600
2017-01-122693.002730.002653.002663.00436930011705795300
2017-01-112740.002786.002704.002707.00522760014320669500
2017-01-102726.002735.002673.002714.00525100014191367600
2017-01-062605.002775.002595.002721.001419510038473609500
2017-01-052582.002645.002555.002614.00550960014336634000
2017-01-042580.002580.002535.002553.00404920010349082500
2016-12-302505.002575.002502.002554.0034448008794380200
2016-12-292530.002530.002493.002511.0032029008025729700
2016-12-282536.002576.002532.002540.0028356007225551700
2016-12-272581.002597.002532.002545.0036221009238850900
2016-12-262549.002612.002533.002576.00647880016729061700
2016-12-222550.002553.002465.002508.00771500019323473600
2016-12-212600.002626.002553.002557.00623280016108834300
2016-12-202600.002655.002558.002568.00917890023763108600
2016-12-192732.002744.002569.002638.001343880035637176300
2016-12-163065.003065.002822.002857.001180340034049278000
2016-12-153085.003100.002997.003065.0029145008865070200
2016-12-143105.003145.003055.003075.0026075008070746500
2016-12-133080.003135.003060.003075.0030622009448474500
2016-12-123330.003350.003085.003150.00547980017471364500
2016-12-093140.003430.003130.003300.00671490022002855500
2016-12-083050.003265.002924.003230.00814210025379942700
2016-12-073030.003100.002988.003095.00373060011403981200
2016-12-063090.003165.003040.003065.00492470015186070500
2016-12-053200.003205.003070.003100.00583180018230594500
2016-12-023380.003380.003220.003285.00614140020217534000
2016-12-013540.003585.003500.003520.0019782006999150000
2016-11-303495.003510.003430.003485.00928490032313289500
2016-11-293535.003550.003470.003515.0018289006412843500
2016-11-283490.003575.003455.003565.0014903005267247500
2016-11-253625.003635.003515.003545.0020412007270288000
2016-11-243680.003680.003625.003640.0013250004845845500
2016-11-223625.003650.003570.003630.0013749004991809500
2016-11-213650.003705.003610.003630.0022215008109666000
2016-11-183620.003655.003585.003625.0020972007592909000
2016-11-173500.003575.003450.003565.0017747006249219000
2016-11-163550.003595.003490.003490.00315760011139587000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter