日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＤＮホールディングス(7377)の株価時系列情報

ＤＮホールディングス(7377)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/02/25 2,071 2,071 2,061 2,067 1,600
2026/02/24 2,063 2,070 2,061 2,070 1,400
2026/02/20 2,069 2,069 2,060 2,066 1,400
2026/02/19 2,070 2,076 2,064 2,069 900
2026/02/18 2,060 2,075 2,060 2,060 1,400
2026/02/17 2,075 2,075 2,060 2,060 3,200
2026/02/16 2,060 2,065 2,035 2,065 7,900
2026/02/13 2,062 2,065 2,060 2,060 3,100
2026/02/12 2,060 2,063 2,055 2,056 1,900
2026/02/10 2,055 2,060 2,052 2,060 1,600
2026/02/09 2,050 2,052 2,050 2,052 1,800
2026/02/06 2,055 2,055 2,050 2,050 300
2026/02/05 2,057 2,057 2,051 2,055 1,200
2026/02/04 2,057 2,057 2,057 2,057 300
2026/02/03 2,060 2,063 2,057 2,057 1,300
2026/02/02 2,068 2,068 2,055 2,055 3,600
2026/01/30 2,069 2,069 2,067 2,067 400
2026/01/29 2,070 2,070 2,068 2,068 900
2026/01/28 2,069 2,073 2,068 2,069 700
2026/01/27 2,065 2,077 2,065 2,077 600
2026/01/26 2,079 2,079 2,065 2,066 900
2026/01/23 2,091 2,091 2,062 2,080 2,900
2026/01/22 2,085 2,085 2,063 2,082 1,100
2026/01/21 2,080 2,080 2,075 2,075 500
2026/01/20 2,083 2,083 2,064 2,082 1,400
2026/01/19 2,067 2,068 2,067 2,068 800
2026/01/16 2,054 2,061 2,054 2,057 2,500
2026/01/15 2,078 2,078 2,060 2,078 1,100
2026/01/14 2,064 2,080 2,058 2,074 1,700
2026/01/13 2,053 2,059 2,052 2,059 2,100
2026/01/09 2,051 2,055 2,051 2,052 1,300
2026/01/08 2,051 2,051 2,042 2,051 1,700
2026/01/07 2,054 2,055 2,046 2,050 3,800
2026/01/06 2,047 2,059 2,047 2,051 1,400
2026/01/05 2,045 2,057 2,045 2,046 2,000
2025/12/30 2,050 2,052 2,045 2,045 1,600
2025/12/29 2,057 2,057 2,050 2,050 1,400
2025/12/26 2,051 2,058 2,050 2,057 4,400
2025/12/25 2,079 2,085 2,059 2,059 2,100
2025/12/24 2,057 2,074 2,052 2,074 800
2025/12/23 2,050 2,118 2,045 2,051 54,700
2025/12/22 2,063 2,063 2,050 2,050 1,600
2025/12/19 2,055 2,070 2,050 2,070 2,300
2025/12/18 2,052 2,055 2,050 2,055 3,500
2025/12/17 2,052 2,058 2,050 2,052 1,200
2025/12/16 2,059 2,060 2,053 2,053 1,000
2025/12/15 2,055 2,081 2,055 2,073 2,000
2025/12/12 2,072 2,081 2,072 2,081 300
2025/12/11 2,073 2,073 2,070 2,070 400
2025/12/10 2,129 2,129 2,064 2,091 2,600
2025/12/09 2,065 2,079 2,065 2,079 1,000
2025/12/08 2,064 2,064 2,060 2,064 400
2025/12/05 2,066 2,066 2,053 2,053 500
2025/12/04 2,069 2,069 2,051 2,053 1,100
2025/12/03 2,077 2,078 2,050 2,069 2,700
2025/12/02 2,110 2,110 2,077 2,077 500
2025/12/01 2,078 2,108 2,076 2,076 2,000
2025/11/28 2,102 2,102 2,074 2,078 1,100
2025/11/27 2,105 2,105 2,084 2,100 1,000
2025/11/26 2,055 2,198 2,052 2,155 8,900
2025/11/25 2,089 2,089 2,053 2,070 3,000
2025/11/21 2,086 2,086 2,039 2,052 3,000
2025/11/20 2,191 2,191 2,080 2,086 30,900
2025/11/19 2,083 2,112 2,083 2,112 8,900
2025/11/18 2,044 2,083 2,033 2,081 3,300
2025/11/17 2,052 2,055 2,008 2,046 6,700
2025/11/14 2,114 2,114 2,083 2,090 16,600
2025/11/13 2,090 2,100 2,083 2,098 6,300
2025/11/12 2,055 2,092 2,054 2,090 5,800
2025/11/11 2,050 2,051 2,050 2,051 400
2025/11/10 2,030 2,050 2,030 2,050 2,300
2025/11/07 2,030 2,030 2,012 2,030 1,900
2025/11/06 2,005 2,030 2,003 2,030 1,100
2025/11/05 1,986 2,010 1,970 2,009 3,600
2025/11/04 1,998 1,998 1,981 1,998 800
2025/10/31 2,000 2,000 1,980 1,980 2,000
2025/10/30 2,010 2,010 1,991 1,991 800
2025/10/29 2,006 2,006 1,997 1,997 800
2025/10/28 2,003 2,008 2,003 2,008 700
2025/10/27 2,028 2,032 2,010 2,027 2,900
2025/10/24 2,023 2,029 2,012 2,029 1,700
2025/10/23 2,011 2,023 2,008 2,023 1,800
2025/10/22 2,028 2,028 2,012 2,019 600
2025/10/21 2,012 2,013 2,012 2,012 400
2025/10/20 2,027 2,031 2,012 2,012 1,500
2025/10/17 1,997 2,025 1,996 2,025 2,300
2025/10/16 2,030 2,030 1,996 1,996 1,100
2025/10/15 1,994 2,007 1,994 2,007 2,300
2025/10/14 2,035 2,035 1,972 1,972 4,400
2025/10/10 2,046 2,055 2,030 2,045 5,300
2025/10/09 2,052 2,060 2,050 2,060 1,700
2025/10/08 2,051 2,057 2,051 2,052 1,100
2025/10/07 2,051 2,070 2,050 2,051 1,100
2025/10/06 2,046 2,069 2,046 2,055 2,700
2025/10/03 2,026 2,050 2,026 2,045 2,600
2025/10/02 2,032 2,046 2,030 2,046 4,100
2025/10/01 2,047 2,047 2,044 2,045 2,400
2025/09/30 2,046 2,071 2,046 2,051 2,100
2025/09/29 2,045 2,050 1,945 2,046 6,100
2025/09/26 2,047 2,047 2,044 2,045 5,700
2025/09/25 2,040 2,054 2,040 2,047 22,500
2025/09/24 2,036 2,036 2,030 2,036 25,500
2025/09/22 2,039 2,040 2,030 2,030 2,600
2025/09/19 2,092 2,092 2,025 2,026 6,100
2025/09/18 2,100 2,103 2,080 2,090 24,700
2025/09/17 2,081 2,081 2,079 2,080 20,600
2025/09/16 2,084 2,090 2,081 2,081 1,200
2025/09/12 2,080 2,083 2,074 2,080 4,300
2025/09/11 2,086 2,099 2,080 2,080 1,300
2025/09/10 2,085 2,087 2,085 2,085 900
2025/09/09 2,110 2,110 2,085 2,085 1,800
2025/09/08 2,120 2,121 2,092 2,097 1,700
2025/09/05 2,083 2,083 2,082 2,083 400
2025/09/04 2,110 2,110 2,080 2,091 4,400
2025/09/03 2,096 2,115 2,096 2,110 900
2025/09/02 2,085 2,102 2,080 2,102 2,000
2025/09/01 2,097 2,100 2,082 2,084 1,400
2025/08/29 2,081 2,081 2,080 2,080 800
2025/08/28 2,087 2,089 2,081 2,081 1,200
2025/08/27 2,088 2,088 2,081 2,087 1,600
2025/08/26 2,090 2,097 2,087 2,090 2,700
2025/08/25 2,090 2,120 2,090 2,091 4,000
2025/08/22 2,133 2,133 2,088 2,090 3,900
2025/08/21 2,121 2,121 2,105 2,109 1,600
2025/08/20 2,141 2,141 2,100 2,129 3,000
2025/08/19 2,130 2,135 2,101 2,134 7,400
2025/08/18 2,097 2,140 2,097 2,131 5,000
2025/08/15 2,050 2,100 2,050 2,097 24,500
2025/08/14 2,142 2,142 2,100 2,100 2,300
2025/08/13 2,140 2,143 2,102 2,140 23,000
2025/08/12 2,143 2,143 2,056 2,136 27,300
2025/08/08 2,170 2,197 2,143 2,143 8,700
2025/08/07 2,154 2,159 2,138 2,140 2,400
2025/08/06 2,161 2,169 2,132 2,135 5,100
2025/08/05 2,175 2,175 2,148 2,159 2,300
2025/08/04 2,163 2,165 2,150 2,165 4,100
2025/08/01 2,145 2,165 2,145 2,163 3,100
2025/07/31 2,133 2,150 2,133 2,145 1,700
2025/07/30 2,120 2,145 2,119 2,132 5,800
2025/07/29 2,144 2,144 2,121 2,130 2,700
2025/07/28 2,120 2,137 2,107 2,133 3,200
2025/07/25 2,110 2,123 2,105 2,121 3,000
2025/07/24 2,124 2,124 2,100 2,105 4,200
2025/07/23 2,135 2,135 2,112 2,124 2,300
2025/07/22 2,106 2,139 2,106 2,130 3,200
2025/07/18 2,114 2,117 2,100 2,105 5,300
2025/07/17 2,101 2,112 2,093 2,106 2,200
2025/07/16 2,111 2,111 2,097 2,101 2,700
2025/07/15 2,101 2,124 2,101 2,120 8,200
2025/07/14 2,124 2,134 2,120 2,134 4,800
2025/07/11 2,130 2,140 2,120 2,120 3,900
2025/07/10 2,130 2,130 2,120 2,122 2,500
2025/07/09 2,134 2,134 2,120 2,129 4,600
2025/07/08 2,120 2,135 2,120 2,120 2,500
2025/07/07 2,120 2,125 2,120 2,122 2,000
2025/07/04 2,186 2,186 2,101 2,115 4,300
2025/07/03 2,188 2,189 2,123 2,159 2,900
2025/07/02 2,099 2,171 2,099 2,147 11,300
2025/07/01 2,062 2,093 2,062 2,087 5,000
2025/06/30 2,118 2,118 2,070 2,070 6,300
2025/06/27 2,100 2,122 2,070 2,097 16,200
2025/06/26 2,280 2,280 2,133 2,179 22,500
2025/06/25 2,315 2,320 2,277 2,280 3,800
2025/06/24 2,332 2,343 2,314 2,315 5,000
2025/06/23 2,300 2,356 2,255 2,344 11,900
2025/06/20 2,310 2,320 2,300 2,309 4,100
2025/06/19 2,317 2,318 2,278 2,308 5,000
2025/06/18 2,299 2,319 2,264 2,316 5,800
2025/06/17 2,361 2,361 2,249 2,302 14,900
2025/06/16 2,423 2,444 2,371 2,374 11,000
2025/06/13 2,485 2,497 2,410 2,444 11,300
2025/06/12 2,393 2,498 2,377 2,479 10,500
2025/06/11 2,400 2,403 2,368 2,372 4,500
2025/06/10 2,379 2,400 2,351 2,397 13,800
2025/06/09 2,272 2,380 2,268 2,337 13,700
2025/06/06 2,160 2,275 2,158 2,238 7,000
2025/06/05 2,190 2,199 2,178 2,185 3,800
2025/06/04 2,196 2,198 2,143 2,186 5,800
2025/06/03 2,152 2,179 2,137 2,179 2,600
2025/06/02 2,146 2,152 2,138 2,152 4,300
2025/05/30 2,110 2,145 2,106 2,145 2,600
2025/05/29 2,106 2,124 2,106 2,110 2,100
2025/05/28 2,117 2,117 2,090 2,106 1,900
2025/05/27 2,106 2,125 2,070 2,082 6,400
2025/05/26 2,080 2,130 2,080 2,106 4,000
2025/05/23 2,139 2,139 2,070 2,075 3,400
2025/05/22 2,115 2,150 2,071 2,110 2,800
2025/05/21 2,100 2,150 2,042 2,097 13,200
2025/05/20 2,095 2,100 2,093 2,094 6,300
2025/05/19 2,081 2,096 2,062 2,096 5,000
2025/05/16 2,050 2,090 2,049 2,074 5,900
2025/05/15 2,045 2,082 2,045 2,047 2,300
2025/05/14 2,063 2,063 2,026 2,045 1,800
2025/05/13 2,073 2,073 2,023 2,024 2,300
2025/05/12 2,024 2,029 2,023 2,023 1,000
2025/05/09 2,013 2,063 2,013 2,024 1,300
2025/05/08 2,077 2,080 2,025 2,025 2,900
2025/05/07 1,999 2,079 1,999 2,073 4,300
2025/05/02 2,016 2,016 1,979 1,986 2,800
2025/05/01 1,945 1,979 1,936 1,979 1,500

このページの先頭へ