KabuInsight

ディー・エヌ・エー

2432
プライム/情報･通信業/DeNA Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,500.02,558.02,490.02,536.0+16.0+0.63%1,939,800
2026-03-122,543.52,546.02,490.52,520.0-68.5-2.65%2,947,300
2026-03-112,600.02,637.02,581.02,588.5-27.5-1.05%1,925,300
2026-03-102,559.02,622.52,542.02,616.0+57.0+2.23%2,281,100
2026-03-092,511.52,559.02,487.02,559.0-43.0-1.65%3,735,400
2026-03-062,576.52,629.52,540.02,602.0+20.5+0.79%2,483,600
2026-03-052,677.02,680.52,553.02,581.5-38.5-1.47%4,256,200
2026-03-042,712.52,718.02,600.02,620.0-95.5-3.52%5,250,900
2026-03-032,737.52,764.52,674.02,715.5-48.5-1.75%5,186,400
2026-03-022,806.52,850.02,764.02,764.0+104.0+3.91%9,125,800
2026-02-272,583.52,692.02,548.02,660.0+61.5+2.37%2,485,000
2026-02-262,598.02,615.02,581.52,598.5+34.0+1.33%1,743,600
2026-02-252,602.02,609.02,558.02,564.5-21.0-0.81%1,614,100
2026-02-242,632.02,659.52,585.52,585.5-79.0-2.96%1,898,500
2026-02-202,666.02,690.52,636.52,664.50.00.00%1,710,200
2026-02-192,695.02,698.52,619.52,664.5-21.5-0.80%1,678,100
2026-02-182,703.52,737.52,676.52,686.0-10.0-0.37%1,901,300
2026-02-172,664.52,703.52,631.52,696.0+44.5+1.68%1,810,200
2026-02-162,705.02,726.02,651.52,651.5-27.5-1.03%1,668,100
2026-02-132,743.52,746.02,662.52,679.0-63.5-2.32%2,048,000
2026-02-122,695.02,745.02,688.52,742.5+81.5+3.06%3,884,400
2026-02-102,566.52,661.02,562.02,661.0+132.5+5.24%3,243,500
2026-02-092,620.02,621.02,503.02,528.5-99.5-3.79%3,276,700
2026-02-062,446.52,629.02,415.02,628.0+11.5+0.44%5,979,400
2026-02-052,563.52,664.52,552.52,616.5+69.5+2.73%3,020,100
2026-02-042,536.52,594.02,534.02,547.0-10.5-0.41%1,895,100
2026-02-032,568.02,595.02,518.52,557.5+89.5+3.63%2,502,300
2026-02-022,525.02,531.52,456.02,468.0-63.0-2.49%2,689,500
2026-01-302,514.52,552.52,514.02,531.0+14.0+0.56%919,600
2026-01-292,512.52,527.52,494.02,517.0+1.5+0.06%1,181,000
2026-01-282,536.52,552.52,511.52,515.5-40.5-1.58%1,297,200
2026-01-272,526.52,574.02,518.02,556.0+16.5+0.65%1,085,500
2026-01-262,551.02,567.52,539.02,539.5-23.0-0.90%964,700
2026-01-232,558.02,589.52,551.52,562.5+13.0+0.51%879,400
2026-01-222,543.02,553.02,509.52,549.5+6.5+0.26%1,218,900
2026-01-212,551.52,575.52,535.52,543.0-22.0-0.86%1,325,700
2026-01-202,610.52,615.02,556.02,565.0-42.0-1.61%1,184,700
2026-01-192,560.52,611.52,551.52,607.0+32.5+1.26%1,403,900
2026-01-162,560.02,593.52,546.52,574.5-11.5-0.44%1,395,100
2026-01-152,563.02,598.02,560.02,586.0+36.0+1.41%1,210,700
2026-01-142,557.52,579.52,538.02,550.0-14.0-0.55%1,235,400
2026-01-132,583.02,591.52,534.02,564.0-0.5-0.02%1,651,400
2026-01-092,593.52,606.52,560.52,564.5-15.5-0.60%1,128,900
2026-01-082,588.02,597.52,570.02,580.0-35.0-1.34%1,270,600
2026-01-072,606.02,618.02,573.52,615.0+0.5+0.02%1,921,200
2026-01-062,562.52,614.52,555.52,614.5+72.5+2.85%1,800,300
2026-01-052,537.02,568.02,531.02,542.0+4.0+0.16%1,189,400
2025-12-302,550.02,568.52,538.02,538.0-20.0-0.78%1,445,400
2025-12-292,616.02,618.02,549.02,558.0-60.0-2.29%1,830,700
2025-12-262,581.02,618.02,566.02,618.0+61.0+2.39%2,646,800
2025-12-252,581.52,600.02,556.02,557.0-22.0-0.85%1,448,500
2025-12-242,578.02,589.02,545.52,579.0-5.0-0.19%1,375,200
2025-12-232,560.02,585.02,548.02,584.0+27.0+1.06%1,616,300
2025-12-222,607.02,610.02,533.02,557.0-36.5-1.41%2,923,200
2025-12-192,551.02,610.02,539.02,593.5+44.0+1.73%2,802,800
2025-12-182,545.02,585.52,522.02,549.5-0.5-0.02%1,998,200
2025-12-172,525.02,574.02,525.02,550.0+46.0+1.84%2,582,400
2025-12-162,468.02,519.52,460.02,504.0+35.0+1.42%2,309,700
2025-12-152,430.52,483.02,430.52,469.0+37.5+1.54%1,626,000
2025-12-122,395.52,446.52,394.02,431.5+29.0+1.21%1,833,100
2025-12-112,427.52,440.02,366.52,402.5-53.5-2.18%2,277,100
2025-12-102,430.02,457.52,415.02,456.0+55.0+2.29%1,665,500
2025-12-092,440.02,455.52,387.02,401.0-25.5-1.05%1,632,300
2025-12-082,375.52,448.02,357.52,426.5+81.0+3.45%1,742,500
2025-12-052,339.02,357.52,318.52,345.50.00.00%1,258,400
2025-12-042,303.02,354.02,303.02,345.5+34.5+1.49%1,282,100
2025-12-032,313.02,338.02,297.02,311.0-21.5-0.92%1,747,800
2025-12-022,374.02,379.02,332.52,332.5-14.5-0.62%1,503,500
2025-12-012,402.02,419.02,340.02,347.0-66.0-2.74%1,707,500
2025-11-282,425.02,449.52,404.02,413.0-18.0-0.74%1,257,300
2025-11-272,404.02,438.52,401.52,431.0+17.0+0.70%1,119,300
2025-11-262,396.52,427.02,393.52,414.0+17.0+0.71%1,587,100
2025-11-252,408.02,425.02,346.02,397.0-23.5-0.97%3,029,100
2025-11-212,349.02,443.02,348.02,420.5+51.5+2.17%2,658,300
2025-11-202,415.02,449.02,367.02,369.0-31.0-1.29%3,024,800
2025-11-192,402.52,486.52,361.52,400.0-52.5-2.14%7,433,700
2025-11-182,483.02,497.02,420.02,452.5-52.5-2.10%4,341,100
2025-11-172,580.02,601.52,492.52,505.0-67.5-2.62%2,564,000
2025-11-142,638.52,645.02,571.02,572.5-80.0-3.02%2,974,300
2025-11-132,665.02,667.52,623.02,652.5-32.0-1.19%2,441,000
2025-11-122,670.52,686.02,633.02,684.5+10.0+0.37%4,433,900
2025-11-112,850.02,885.02,658.52,674.5+66.5+2.55%15,972,100
2025-11-102,640.02,640.02,583.02,608.0-39.5-1.49%2,668,600
2025-11-072,610.02,652.02,595.02,647.5+20.0+0.76%2,194,700
2025-11-062,650.02,685.52,627.52,627.5+4.5+0.17%2,324,400
2025-11-052,642.52,675.52,583.52,623.0-58.0-2.16%3,154,200
2025-11-042,700.02,715.02,654.02,681.0-28.0-1.03%3,690,000
2025-10-312,725.52,758.02,680.02,709.0+33.5+1.25%5,608,700
2025-10-302,730.02,764.52,646.02,675.5-20.0-0.74%5,139,500
2025-10-292,739.52,785.52,677.02,695.5-73.0-2.64%7,843,400
2025-10-282,844.52,861.02,737.52,768.5+174.0+6.71%16,585,000
2025-10-272,513.02,608.02,512.02,594.5+85.0+3.39%3,662,700
2025-10-242,504.52,533.02,493.02,509.5-13.5-0.54%1,841,300
2025-10-232,487.52,537.02,482.52,523.0+9.0+0.36%2,714,500
2025-10-222,498.02,565.02,487.52,514.0-6.0-0.24%4,420,000
2025-10-212,395.02,542.02,375.02,520.0+156.5+6.62%7,455,100
2025-10-202,334.52,378.52,327.02,363.5+54.0+2.34%2,001,400
2025-10-172,344.52,356.02,305.02,309.5-62.5-2.63%2,142,500
2025-10-162,333.02,379.52,329.02,372.0+36.0+1.54%1,796,200
2025-10-152,344.02,358.52,324.02,336.0+17.0+0.73%1,472,400
2025-10-142,301.02,354.02,300.02,319.0-24.5-1.05%3,657,000
2025-10-102,349.02,365.02,323.02,343.5+4.5+0.19%2,406,700
2025-10-092,312.52,340.02,306.02,339.0+22.0+0.95%1,538,800
2025-10-082,333.02,347.02,317.02,317.0-16.0-0.69%1,831,700
2025-10-072,310.02,336.02,284.52,333.0+34.0+1.48%3,295,100
2025-10-062,305.02,324.02,285.02,299.0-13.5-0.58%2,866,600
2025-10-032,310.02,339.02,301.02,312.5+7.5+0.33%1,514,100
2025-10-022,302.02,316.52,276.52,305.0-0.5-0.02%1,461,300
2025-10-012,311.02,332.02,287.52,305.5-14.0-0.60%1,534,900
2025-09-302,305.52,328.02,301.52,319.5+21.5+0.94%1,250,000
2025-09-292,330.52,339.02,296.52,298.0-18.0-0.78%1,470,700
2025-09-262,341.02,368.02,316.02,316.0-48.5-2.05%2,099,600
2025-09-252,370.02,406.02,354.52,364.5+4.0+0.17%2,894,700
2025-09-242,311.02,369.52,303.02,360.5+59.0+2.56%2,227,800
2025-09-222,333.02,351.02,301.52,301.5-24.5-1.05%2,462,500
2025-09-192,405.02,410.02,315.02,326.0-63.0-2.64%3,319,200
2025-09-182,400.02,404.52,364.02,389.0-5.0-0.21%2,459,000
2025-09-172,388.02,433.52,372.02,394.0-18.5-0.77%3,365,800
2025-09-162,358.02,420.02,331.02,412.5+43.0+1.81%4,005,400
2025-09-122,340.02,369.52,316.02,369.5——2,610,000

直近120営業日分を表示