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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,196 | 1,196 | 1,185 | 1,185 | 700 |
| 2021/12/28 | 1,200 | 1,200 | 1,185 | 1,195 | 4,300 |
| 2021/12/27 | 1,210 | 1,210 | 1,185 | 1,200 | 4,400 |
| 2021/12/24 | 1,220 | 1,221 | 1,203 | 1,221 | 15,600 |
| 2021/12/23 | 1,218 | 1,218 | 1,207 | 1,218 | 61,800 |
| 2021/12/22 | 1,197 | 1,198 | 1,197 | 1,198 | 200 |
| 2021/12/21 | 1,168 | 1,200 | 1,168 | 1,200 | 1,200 |
| 2021/12/20 | 1,220 | 1,220 | 1,175 | 1,198 | 5,100 |
| 2021/12/17 | 1,184 | 1,224 | 1,181 | 1,224 | 1,300 |
| 2021/12/16 | 1,164 | 1,201 | 1,164 | 1,197 | 14,800 |
| 2021/12/15 | 1,089 | 1,179 | 1,073 | 1,164 | 134,800 |
| 2021/12/14 | 1,205 | 1,209 | 1,200 | 1,209 | 800 |
| 2021/12/13 | 1,206 | 1,212 | 1,206 | 1,207 | 500 |
| 2021/12/10 | 1,213 | 1,213 | 1,213 | 1,213 | 1,000 |
| 2021/12/09 | 1,215 | 1,215 | 1,200 | 1,210 | 2,200 |
| 2021/12/08 | 1,201 | 1,215 | 1,201 | 1,202 | 6,100 |
| 2021/12/07 | 1,226 | 1,226 | 1,200 | 1,200 | 300 |
| 2021/12/06 | 1,200 | 1,203 | 1,200 | 1,200 | 600 |
| 2021/12/03 | 1,196 | 1,200 | 1,196 | 1,200 | 1,000 |
| 2021/12/02 | 1,194 | 1,201 | 1,194 | 1,201 | 1,600 |
| 2021/12/01 | 1,228 | 1,228 | 1,217 | 1,217 | 400 |
| 2021/11/30 | 1,231 | 1,231 | 1,201 | 1,201 | 2,800 |
| 2021/11/29 | 1,211 | 1,229 | 1,199 | 1,229 | 1,600 |
| 2021/11/26 | 1,220 | 1,230 | 1,211 | 1,211 | 600 |
| 2021/11/25 | 1,236 | 1,249 | 1,220 | 1,220 | 2,000 |
| 2021/11/24 | 1,208 | 1,224 | 1,208 | 1,210 | 300 |
| 2021/11/22 | 1,226 | 1,226 | 1,204 | 1,205 | 2,100 |
| 2021/11/19 | 1,218 | 1,232 | 1,218 | 1,232 | 56,100 |
| 2021/11/18 | 1,203 | 1,218 | 1,203 | 1,218 | 1,100 |
| 2021/11/17 | 1,213 | 1,222 | 1,202 | 1,210 | 6,200 |
| 2021/11/16 | 1,394 | 1,394 | 1,213 | 1,213 | 46,700 |
| 2021/11/15 | 1,360 | 1,360 | 1,251 | 1,274 | 27,600 |
| 2021/11/12 | 1,259 | 1,259 | 1,235 | 1,240 | 1,300 |
| 2021/11/11 | 1,231 | 1,263 | 1,231 | 1,259 | 2,700 |
| 2021/11/10 | 1,225 | 1,232 | 1,223 | 1,227 | 2,300 |
| 2021/11/09 | 1,225 | 1,225 | 1,225 | 1,225 | 300 |
| 2021/11/08 | 1,227 | 1,227 | 1,225 | 1,225 | 200 |
| 2021/11/05 | 1,210 | 1,214 | 1,210 | 1,214 | 1,300 |
| 2021/11/04 | 1,216 | 1,216 | 1,214 | 1,214 | 800 |
| 2021/11/02 | 1,224 | 1,224 | 1,208 | 1,220 | 2,800 |
| 2021/11/01 | 1,208 | 1,208 | 1,208 | 1,208 | 100 |
| 2021/10/29 | 1,195 | 1,220 | 1,195 | 1,201 | 13,700 |
| 2021/10/28 | 1,194 | 1,200 | 1,193 | 1,200 | 1,200 |
| 2021/10/27 | 1,214 | 1,215 | 1,200 | 1,202 | 18,900 |
| 2021/10/26 | 1,216 | 1,216 | 1,216 | 1,216 | 100 |
| 2021/10/25 | 1,213 | 1,213 | 1,209 | 1,209 | 1,000 |
| 2021/10/22 | 1,213 | 1,213 | 1,210 | 1,210 | 2,900 |
| 2021/10/21 | 1,225 | 1,225 | 1,215 | 1,215 | 300 |
| 2021/10/20 | 1,235 | 1,235 | 1,226 | 1,233 | 900 |
| 2021/10/19 | 1,225 | 1,225 | 1,211 | 1,211 | 1,100 |
| 2021/10/18 | 1,242 | 1,242 | 1,216 | 1,216 | 3,300 |
| 2021/10/15 | 1,220 | 1,243 | 1,220 | 1,234 | 9,700 |
| 2021/10/14 | 1,255 | 1,255 | 1,230 | 1,250 | 1,200 |
| 2021/10/13 | 1,255 | 1,255 | 1,255 | 1,255 | 200 |
| 2021/10/12 | 1,260 | 1,260 | 1,260 | 1,260 | 4,200 |
| 2021/10/11 | 1,250 | 1,264 | 1,250 | 1,264 | 3,400 |
| 2021/10/08 | 1,267 | 1,267 | 1,240 | 1,255 | 1,200 |
| 2021/10/07 | 1,231 | 1,250 | 1,231 | 1,250 | 1,000 |
| 2021/10/06 | 1,244 | 1,250 | 1,218 | 1,220 | 2,400 |
| 2021/10/05 | 1,245 | 1,260 | 1,244 | 1,244 | 2,800 |
| 2021/10/04 | 1,280 | 1,283 | 1,226 | 1,283 | 1,300 |
| 2021/10/01 | 1,260 | 1,283 | 1,254 | 1,263 | 2,700 |
| 2021/09/30 | 1,280 | 1,291 | 1,268 | 1,268 | 2,300 |
| 2021/09/29 | 1,269 | 1,330 | 1,269 | 1,280 | 1,600 |
| 2021/09/28 | 1,268 | 1,289 | 1,268 | 1,269 | 3,100 |
| 2021/09/27 | 1,315 | 1,315 | 1,275 | 1,298 | 2,600 |
| 2021/09/24 | 1,351 | 1,355 | 1,290 | 1,315 | 4,300 |
| 2021/09/22 | 1,236 | 1,398 | 1,236 | 1,350 | 13,700 |
| 2021/09/21 | 1,250 | 1,250 | 1,237 | 1,245 | 2,900 |
| 2021/09/17 | 1,254 | 1,261 | 1,240 | 1,258 | 5,600 |
| 2021/09/16 | 1,237 | 1,244 | 1,223 | 1,244 | 5,500 |
| 2021/09/15 | 1,230 | 1,235 | 1,223 | 1,226 | 4,400 |
| 2021/09/14 | 1,217 | 1,228 | 1,217 | 1,228 | 1,100 |
| 2021/09/13 | 1,208 | 1,217 | 1,207 | 1,217 | 4,800 |
| 2021/09/10 | 1,205 | 1,209 | 1,205 | 1,209 | 500 |
| 2021/09/09 | 1,201 | 1,210 | 1,200 | 1,205 | 1,300 |
| 2021/09/08 | 1,198 | 1,205 | 1,198 | 1,205 | 1,500 |
| 2021/09/07 | 1,201 | 1,201 | 1,198 | 1,200 | 2,200 |
| 2021/09/06 | 1,205 | 1,205 | 1,199 | 1,203 | 8,700 |
| 2021/09/03 | 1,195 | 1,204 | 1,195 | 1,204 | 600 |
| 2021/09/02 | 1,194 | 1,200 | 1,194 | 1,200 | 400 |
| 2021/09/01 | 1,204 | 1,204 | 1,201 | 1,203 | 1,000 |
| 2021/08/31 | 1,190 | 1,210 | 1,154 | 1,198 | 49,500 |
| 2021/08/30 | 1,183 | 1,190 | 1,183 | 1,187 | 900 |
| 2021/08/27 | 1,180 | 1,197 | 1,180 | 1,182 | 800 |
| 2021/08/26 | 1,188 | 1,188 | 1,188 | 1,188 | 300 |
| 2021/08/25 | 1,180 | 1,199 | 1,179 | 1,197 | 4,500 |
| 2021/08/24 | 1,194 | 1,195 | 1,186 | 1,186 | 3,800 |
| 2021/08/23 | 1,192 | 1,200 | 1,185 | 1,189 | 3,300 |
| 2021/08/20 | 1,197 | 1,200 | 1,196 | 1,198 | 4,700 |
| 2021/08/19 | 1,202 | 1,205 | 1,202 | 1,205 | 3,200 |
| 2021/08/18 | 1,219 | 1,219 | 1,200 | 1,200 | 2,600 |
| 2021/08/17 | 1,215 | 1,218 | 1,206 | 1,218 | 2,100 |
| 2021/08/16 | 1,223 | 1,223 | 1,200 | 1,210 | 5,100 |
| 2021/08/13 | 1,221 | 1,225 | 1,218 | 1,225 | 3,700 |
| 2021/08/12 | 1,207 | 1,230 | 1,207 | 1,209 | 4,000 |
| 2021/08/11 | 1,207 | 1,217 | 1,207 | 1,208 | 1,900 |
| 2021/08/10 | 1,236 | 1,236 | 1,215 | 1,215 | 3,400 |
| 2021/08/06 | 1,222 | 1,237 | 1,222 | 1,237 | 1,200 |
| 2021/08/05 | 1,212 | 1,219 | 1,212 | 1,214 | 1,200 |
| 2021/08/04 | 1,229 | 1,229 | 1,229 | 1,229 | 100 |
| 2021/08/03 | 1,235 | 1,235 | 1,221 | 1,221 | 1,500 |
| 2021/08/02 | 1,220 | 1,225 | 1,220 | 1,225 | 700 |
| 2021/07/30 | 1,211 | 1,220 | 1,208 | 1,220 | 1,400 |
| 2021/07/29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,200 |
| 2021/07/28 | 1,220 | 1,220 | 1,205 | 1,220 | 1,500 |
| 2021/07/27 | 1,220 | 1,221 | 1,217 | 1,217 | 1,100 |
| 2021/07/26 | 1,225 | 1,225 | 1,215 | 1,225 | 4,600 |
| 2021/07/21 | 1,245 | 1,250 | 1,225 | 1,230 | 4,900 |
| 2021/07/20 | 1,248 | 1,268 | 1,233 | 1,240 | 15,600 |
| 2021/07/19 | 1,225 | 1,228 | 1,205 | 1,218 | 3,200 |
| 2021/07/16 | 1,244 | 1,244 | 1,214 | 1,225 | 5,200 |
| 2021/07/15 | 1,222 | 1,249 | 1,197 | 1,222 | 28,300 |
| 2021/07/14 | 1,250 | 1,494 | 1,212 | 1,250 | 23,600 |