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
2026/07/10 1,767 1,767 1,725 1,752 7,300
2026/07/09 1,763 1,774 1,763 1,767 800
2026/07/08 1,761 1,774 1,761 1,774 1,900
2026/07/07 1,784 1,796 1,760 1,765 4,500
2026/07/06 1,773 1,784 1,773 1,784 3,800
2026/07/03 1,767 1,780 1,766 1,772 1,300
2026/07/02 1,797 1,797 1,764 1,773 3,100
2026/07/01 1,780 1,785 1,760 1,782 8,800
2026/06/30 1,800 1,800 1,785 1,787 7,200
2026/06/29 1,751 1,800 1,726 1,785 12,000
2026/06/26 1,823 1,831 1,813 1,815 10,300
2026/06/25 1,837 1,837 1,831 1,831 3,900
2026/06/24 1,825 1,836 1,825 1,835 2,900
2026/06/23 1,833 1,833 1,829 1,830 3,200
2026/06/22 1,827 1,833 1,827 1,833 3,300
2026/06/19 1,836 1,837 1,830 1,830 3,800
2026/06/18 1,829 1,837 1,829 1,837 6,500
2026/06/17 1,825 1,830 1,825 1,829 2,000
2026/06/16 1,825 1,830 1,823 1,830 6,600
2026/06/15 1,827 1,828 1,821 1,825 4,500
2026/06/12 1,827 1,829 1,825 1,827 1,400
2026/06/11 1,824 1,827 1,824 1,827 500
2026/06/10 1,826 1,830 1,820 1,829 3,000
2026/06/09 1,828 1,828 1,821 1,827 2,500
2026/06/08 1,835 1,836 1,825 1,830 3,200
2026/06/05 1,842 1,843 1,835 1,841 6,000
2026/06/04 1,854 1,854 1,844 1,844 2,200
2026/06/03 1,848 1,855 1,847 1,854 2,300
2026/06/02 1,861 1,861 1,848 1,848 4,000
2026/06/01 1,865 1,865 1,855 1,858 3,100
2026/05/29 1,860 1,865 1,860 1,864 500
2026/05/28 1,859 1,869 1,859 1,862 2,400
2026/05/27 1,869 1,869 1,857 1,867 2,400
2026/05/26 1,864 1,868 1,862 1,867 800
2026/05/25 1,877 1,877 1,863 1,864 3,700
2026/05/22 1,871 1,871 1,854 1,864 1,800
2026/05/21 1,880 1,880 1,855 1,862 5,600
2026/05/20 1,893 1,893 1,860 1,865 7,300
2026/05/19 1,865 1,895 1,860 1,883 5,100
2026/05/18 1,896 1,899 1,865 1,865 4,000
2026/05/15 1,883 1,883 1,860 1,861 5,400
2026/05/14 1,877 1,880 1,871 1,875 1,600
2026/05/13 1,876 1,876 1,870 1,870 3,600
2026/05/12 1,890 1,891 1,875 1,881 2,500
2026/05/11 1,880 1,880 1,874 1,875 4,300
2026/05/08 1,883 1,887 1,874 1,874 7,500
2026/05/07 1,899 1,899 1,883 1,883 1,700
2026/05/01 1,896 1,896 1,885 1,892 1,600
2026/04/30 1,892 1,896 1,890 1,890 600
2026/04/28 1,893 1,893 1,881 1,891 600
2026/04/27 1,896 1,896 1,878 1,884 2,000
2026/04/24 1,892 1,896 1,885 1,896 2,900
2026/04/23 1,895 1,895 1,890 1,891 3,600
2026/04/22 1,899 1,899 1,892 1,895 1,700
2026/04/21 1,893 1,898 1,893 1,895 1,300
2026/04/20 1,894 1,894 1,891 1,891 2,900
2026/04/17 1,900 1,900 1,896 1,896 1,600
2026/04/16 1,892 1,900 1,892 1,896 3,500
2026/04/15 1,910 1,910 1,896 1,900 4,000
2026/04/14 1,909 1,909 1,900 1,907 1,600
2026/04/13 1,901 1,907 1,900 1,907 1,200
2026/04/10 1,911 1,911 1,905 1,909 1,300
2026/04/09 1,911 1,911 1,904 1,904 2,000
2026/04/08 1,904 1,909 1,904 1,909 1,900
2026/04/07 1,903 1,906 1,903 1,904 1,600
2026/04/06 1,903 1,906 1,903 1,906 1,600
2026/04/03 1,900 1,901 1,900 1,901 900
2026/03/27 1,888 1,895 1,882 1,893 10,700
2026/03/26 1,893 1,897 1,891 1,892 1,100
2026/03/25 1,885 1,906 1,876 1,905 7,000
2026/03/24 1,897 1,897 1,880 1,885 2,500
2026/03/23 1,903 1,903 1,871 1,876 7,400
2026/03/19 1,921 1,921 1,903 1,907 4,700
2026/03/18 1,902 1,922 1,902 1,922 5,100
2026/03/17 1,895 1,902 1,895 1,900 3,000
2026/03/16 1,890 1,899 1,887 1,895 3,100
2026/03/13 1,917 1,917 1,881 1,900 16,000
2026/03/12 1,911 1,918 1,907 1,907 45,800
2026/03/11 1,907 1,913 1,907 1,911 6,100
2026/03/10 1,909 1,912 1,907 1,909 6,500
2026/03/09 1,890 1,908 1,890 1,908 7,700
2026/03/06 1,899 1,919 1,899 1,916 18,100
2026/03/05 1,922 1,923 1,906 1,906 175,700
2026/03/04 2,023 2,023 1,922 1,922 56,000
2026/03/03 2,021 2,050 2,016 2,025 16,400
2026/03/02 2,062 2,064 2,060 2,060 5,000
2026/02/27 2,060 2,064 2,053 2,064 2,600
2026/02/26 2,055 2,067 2,050 2,067 6,700
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

このページの先頭へ