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
2026/05/27 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

このページの先頭へ