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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/30 | 1,932 | 1,994 | 1,932 | 1,945 | 2,400 |
| 2025/04/28 | 1,930 | 1,933 | 1,921 | 1,932 | 1,200 |
| 2025/04/25 | 1,932 | 1,932 | 1,924 | 1,928 | 1,300 |
| 2025/04/24 | 1,931 | 1,931 | 1,920 | 1,927 | 900 |
| 2025/04/23 | 1,928 | 1,928 | 1,922 | 1,923 | 1,300 |
| 2025/04/22 | 1,913 | 1,922 | 1,902 | 1,922 | 1,500 |
| 2025/04/21 | 1,892 | 1,896 | 1,892 | 1,896 | 300 |
| 2025/04/18 | 1,923 | 1,923 | 1,850 | 1,880 | 4,200 |
| 2025/04/17 | 1,909 | 1,909 | 1,900 | 1,908 | 500 |
| 2025/04/16 | 1,915 | 1,915 | 1,890 | 1,890 | 1,500 |
| 2025/04/15 | 1,911 | 1,911 | 1,891 | 1,891 | 3,100 |
| 2025/04/14 | 1,877 | 1,900 | 1,875 | 1,888 | 1,400 |
| 2025/04/11 | 1,892 | 1,892 | 1,857 | 1,872 | 1,300 |
| 2025/04/10 | 1,914 | 1,914 | 1,855 | 1,880 | 2,200 |
| 2025/04/09 | 1,850 | 1,855 | 1,845 | 1,850 | 2,200 |
| 2025/04/08 | 1,879 | 1,881 | 1,850 | 1,850 | 3,400 |
| 2025/04/07 | 1,780 | 1,875 | 1,717 | 1,867 | 5,000 |
| 2025/04/04 | 1,901 | 1,910 | 1,880 | 1,900 | 18,700 |
| 2025/04/03 | 1,900 | 1,910 | 1,892 | 1,901 | 6,800 |
| 2025/04/02 | 1,909 | 1,944 | 1,909 | 1,909 | 1,700 |
| 2025/04/01 | 1,918 | 1,930 | 1,904 | 1,910 | 2,900 |
| 2025/03/31 | 1,907 | 1,919 | 1,900 | 1,919 | 2,000 |
| 2025/03/28 | 1,904 | 1,923 | 1,904 | 1,913 | 1,200 |
| 2025/03/27 | 1,918 | 1,918 | 1,905 | 1,918 | 600 |
| 2025/03/26 | 1,930 | 1,930 | 1,900 | 1,918 | 3,200 |
| 2025/03/25 | 1,930 | 1,930 | 1,910 | 1,929 | 2,000 |
| 2025/03/24 | 1,902 | 1,930 | 1,902 | 1,930 | 2,500 |
| 2025/03/21 | 1,910 | 1,912 | 1,893 | 1,901 | 3,100 |
| 2025/03/19 | 1,929 | 1,929 | 1,903 | 1,907 | 2,200 |
| 2025/03/18 | 1,928 | 1,929 | 1,889 | 1,918 | 1,900 |
| 2025/03/17 | 1,911 | 1,945 | 1,870 | 1,888 | 10,900 |
| 2025/03/14 | 1,870 | 1,875 | 1,851 | 1,871 | 2,000 |
| 2025/03/13 | 1,853 | 1,870 | 1,853 | 1,869 | 1,600 |
| 2025/03/12 | 1,875 | 1,875 | 1,851 | 1,859 | 1,000 |
| 2025/03/11 | 1,884 | 1,884 | 1,855 | 1,876 | 1,800 |
| 2025/03/10 | 1,868 | 1,884 | 1,868 | 1,884 | 2,800 |
| 2025/03/07 | 1,850 | 1,864 | 1,830 | 1,854 | 2,200 |
| 2025/03/06 | 1,874 | 1,874 | 1,853 | 1,853 | 800 |
| 2025/03/05 | 1,865 | 1,876 | 1,850 | 1,876 | 1,400 |
| 2025/03/04 | 1,856 | 1,859 | 1,850 | 1,859 | 1,100 |
| 2025/03/03 | 1,856 | 1,856 | 1,850 | 1,856 | 1,200 |
| 2025/02/28 | 1,850 | 1,854 | 1,850 | 1,854 | 600 |
| 2025/02/27 | 1,858 | 1,858 | 1,850 | 1,850 | 700 |
| 2025/02/26 | 1,865 | 1,865 | 1,850 | 1,854 | 4,400 |
| 2025/02/25 | 1,907 | 1,907 | 1,850 | 1,865 | 3,700 |
| 2025/02/21 | 1,880 | 1,890 | 1,790 | 1,885 | 5,000 |
| 2025/02/20 | 1,954 | 1,954 | 1,899 | 1,899 | 7,800 |
| 2025/02/19 | 1,895 | 1,955 | 1,895 | 1,929 | 8,800 |
| 2025/02/18 | 1,865 | 1,880 | 1,865 | 1,877 | 53,800 |
| 2025/02/17 | 1,850 | 1,873 | 1,849 | 1,864 | 9,600 |
| 2025/02/14 | 1,820 | 1,829 | 1,816 | 1,820 | 3,900 |
| 2025/02/13 | 1,845 | 1,845 | 1,815 | 1,816 | 2,800 |
| 2025/02/12 | 1,845 | 1,846 | 1,814 | 1,834 | 4,200 |
| 2025/02/10 | 1,799 | 1,824 | 1,799 | 1,810 | 3,500 |
| 2025/02/07 | 1,797 | 1,797 | 1,765 | 1,790 | 1,700 |
| 2025/02/06 | 1,740 | 1,794 | 1,740 | 1,771 | 5,000 |
| 2025/02/05 | 1,731 | 1,740 | 1,700 | 1,740 | 5,000 |
| 2025/02/04 | 1,732 | 1,732 | 1,730 | 1,731 | 1,800 |
| 2025/02/03 | 1,705 | 1,730 | 1,705 | 1,725 | 19,600 |
| 2025/01/31 | 1,697 | 1,697 | 1,690 | 1,690 | 700 |
| 2025/01/30 | 1,694 | 1,705 | 1,683 | 1,697 | 2,800 |
| 2025/01/29 | 1,698 | 1,699 | 1,683 | 1,687 | 400 |
| 2025/01/28 | 1,670 | 1,696 | 1,670 | 1,696 | 300 |
| 2025/01/27 | 1,691 | 1,699 | 1,662 | 1,699 | 2,200 |
| 2025/01/24 | 1,701 | 1,702 | 1,655 | 1,702 | 3,400 |
| 2025/01/23 | 1,698 | 1,699 | 1,690 | 1,699 | 1,500 |
| 2025/01/22 | 1,696 | 1,699 | 1,696 | 1,698 | 600 |
| 2025/01/21 | 1,689 | 1,695 | 1,682 | 1,695 | 1,400 |
| 2025/01/20 | 1,700 | 1,700 | 1,678 | 1,681 | 2,900 |
| 2025/01/17 | 1,663 | 1,678 | 1,660 | 1,678 | 2,100 |
| 2025/01/16 | 1,685 | 1,685 | 1,660 | 1,665 | 2,200 |
| 2025/01/15 | 1,698 | 1,698 | 1,685 | 1,685 | 2,200 |
| 2025/01/14 | 1,679 | 1,679 | 1,662 | 1,673 | 3,100 |
| 2025/01/10 | 1,657 | 1,676 | 1,657 | 1,676 | 1,700 |
| 2025/01/09 | 1,668 | 1,672 | 1,651 | 1,667 | 2,000 |
| 2025/01/08 | 1,670 | 1,675 | 1,655 | 1,660 | 2,400 |
| 2025/01/07 | 1,675 | 1,678 | 1,658 | 1,666 | 1,900 |
| 2025/01/06 | 1,646 | 1,669 | 1,646 | 1,660 | 2,900 |
| 2024/12/30 | 1,621 | 1,646 | 1,615 | 1,646 | 3,800 |
| 2024/12/27 | 1,631 | 1,631 | 1,618 | 1,621 | 700 |
| 2024/12/26 | 1,615 | 1,625 | 1,610 | 1,616 | 2,200 |
| 2024/12/25 | 1,621 | 1,625 | 1,603 | 1,615 | 2,300 |
| 2024/12/24 | 1,603 | 1,620 | 1,603 | 1,620 | 14,700 |
| 2024/12/23 | 1,609 | 1,609 | 1,603 | 1,603 | 19,500 |
| 2024/12/20 | 1,619 | 1,619 | 1,608 | 1,611 | 2,100 |
| 2024/12/19 | 1,604 | 1,620 | 1,604 | 1,620 | 900 |
| 2024/12/18 | 1,620 | 1,620 | 1,603 | 1,603 | 900 |
| 2024/12/17 | 1,618 | 1,620 | 1,611 | 1,620 | 6,800 |
| 2024/12/16 | 1,610 | 1,619 | 1,605 | 1,613 | 1,700 |
| 2024/12/13 | 1,624 | 1,624 | 1,610 | 1,610 | 2,100 |
| 2024/12/12 | 1,610 | 1,624 | 1,610 | 1,624 | 500 |
| 2024/12/11 | 1,625 | 1,625 | 1,615 | 1,615 | 800 |
| 2024/12/10 | 1,639 | 1,639 | 1,601 | 1,624 | 4,100 |
| 2024/12/09 | 1,600 | 1,600 | 1,592 | 1,600 | 1,800 |
| 2024/12/06 | 1,617 | 1,620 | 1,600 | 1,600 | 2,400 |
| 2024/12/05 | 1,617 | 1,625 | 1,610 | 1,620 | 1,500 |
| 2024/12/04 | 1,616 | 1,629 | 1,616 | 1,617 | 1,900 |
| 2024/12/03 | 1,621 | 1,627 | 1,615 | 1,620 | 2,200 |
| 2024/12/02 | 1,613 | 1,621 | 1,613 | 1,621 | 1,200 |
| 2024/11/29 | 1,635 | 1,647 | 1,619 | 1,647 | 1,700 |
| 2024/11/28 | 1,646 | 1,646 | 1,635 | 1,635 | 500 |
| 2024/11/27 | 1,664 | 1,664 | 1,646 | 1,646 | 900 |
| 2024/11/26 | 1,650 | 1,650 | 1,650 | 1,650 | 600 |
| 2024/11/25 | 1,669 | 1,669 | 1,650 | 1,667 | 3,300 |
| 2024/11/22 | 1,662 | 1,662 | 1,645 | 1,655 | 2,300 |
| 2024/11/21 | 1,662 | 1,666 | 1,634 | 1,635 | 2,900 |
| 2024/11/20 | 1,750 | 1,750 | 1,597 | 1,658 | 45,900 |
| 2024/11/19 | 1,600 | 1,603 | 1,595 | 1,603 | 4,800 |
| 2024/11/18 | 1,583 | 1,598 | 1,583 | 1,597 | 2,600 |
| 2024/11/15 | 1,601 | 1,603 | 1,578 | 1,600 | 20,700 |
| 2024/11/14 | 1,556 | 1,559 | 1,541 | 1,555 | 2,300 |
| 2024/11/13 | 1,546 | 1,550 | 1,540 | 1,550 | 1,400 |
| 2024/11/12 | 1,540 | 1,545 | 1,532 | 1,545 | 2,100 |
| 2024/11/11 | 1,540 | 1,545 | 1,540 | 1,540 | 3,600 |
| 2024/11/08 | 1,540 | 1,550 | 1,533 | 1,540 | 4,400 |
| 2024/11/07 | 1,540 | 1,544 | 1,510 | 1,532 | 4,100 |
| 2024/11/06 | 1,545 | 1,547 | 1,543 | 1,543 | 2,200 |
| 2024/11/05 | 1,558 | 1,558 | 1,545 | 1,545 | 1,300 |
| 2024/11/01 | 1,555 | 1,559 | 1,535 | 1,543 | 3,400 |
| 2024/10/31 | 1,555 | 1,555 | 1,553 | 1,554 | 600 |
| 2024/10/30 | 1,561 | 1,564 | 1,560 | 1,560 | 1,900 |
| 2024/10/29 | 1,546 | 1,569 | 1,546 | 1,569 | 800 |
| 2024/10/28 | 1,548 | 1,569 | 1,542 | 1,550 | 900 |
| 2024/10/25 | 1,562 | 1,562 | 1,548 | 1,548 | 1,900 |
| 2024/10/24 | 1,551 | 1,559 | 1,550 | 1,557 | 2,200 |
| 2024/10/23 | 1,557 | 1,569 | 1,554 | 1,554 | 1,400 |
| 2024/10/22 | 1,559 | 1,559 | 1,557 | 1,557 | 700 |
| 2024/10/21 | 1,555 | 1,568 | 1,555 | 1,558 | 4,300 |
| 2024/10/18 | 1,581 | 1,590 | 1,570 | 1,587 | 9,100 |
| 2024/10/17 | 1,581 | 1,608 | 1,581 | 1,603 | 7,000 |
| 2024/10/16 | 1,580 | 1,583 | 1,578 | 1,581 | 3,700 |