7377東証S信用
業種 サービス業
ＤＮホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,641 (24/04/01) | 1,295 (23/07/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,641 (24/04/01) | 1,427 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,612 | 1,618 | 1,611 | 1,617 | +13 | +0.8 | 4,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,614 | 1,616 | 1,601 | 1,604 | +14 | +0.9 | 5,700 |
| 5/30 | 1,560 | 1,598 | 1,560 | 1,590 | +24 | +1.5 | 6,100 |
| 5/29 | 1,594 | 1,594 | 1,566 | 1,566 | -31 | -1.9 | 4,800 |
| 5/28 | 1,608 | 1,614 | 1,595 | 1,597 | -13 | -0.8 | 7,000 |
| 5/27 | 1,626 | 1,626 | 1,606 | 1,610 | -13 | -0.8 | 5,600 |
| 5/24 | 1,622 | 1,624 | 1,605 | 1,623 | +1 | +0.1 | 3,200 |
| 5/23 | 1,625 | 1,625 | 1,602 | 1,622 | -3 | -0.2 | 3,400 |
| 5/22 | 1,635 | 1,635 | 1,620 | 1,625 | -6 | -0.4 | 3,300 |
| 5/21 | 1,639 | 1,640 | 1,630 | 1,631 | +1 | +0.1 | 2,200 |
| 5/20 | 1,639 | 1,639 | 1,629 | 1,630 | +12 | +0.7 | 2,600 |
| 5/17 | 1,621 | 1,621 | 1,608 | 1,618 | -3 | -0.2 | 2,000 |
| 5/16 | 1,612 | 1,640 | 1,606 | 1,621 | -1 | -0.1 | 10,600 |
| 5/15 | 1,625 | 1,634 | 1,621 | 1,622 | -12 | -0.7 | 4,000 |
| 5/14 | 1,608 | 1,637 | 1,608 | 1,634 | +22 | +1.4 | 5,100 |
| 5/13 | 1,606 | 1,623 | 1,603 | 1,612 | 0 | 0.0 | 1,400 |
| 5/10 | 1,618 | 1,625 | 1,608 | 1,612 | -1 | -0.1 | 4,400 |
| 5/9 | 1,606 | 1,615 | 1,606 | 1,613 | +10 | +0.6 | 900 |
| 5/8 | 1,618 | 1,618 | 1,603 | 1,603 | -16 | -1.0 | 3,000 |
| 5/7 | 1,616 | 1,620 | 1,608 | 1,619 | +11 | +0.7 | 1,900 |
| 5/2 | 1,612 | 1,625 | 1,608 | 1,608 | +2 | +0.1 | 1,200 |
| 5/1 | 1,618 | 1,620 | 1,600 | 1,606 | -13 | -0.8 | 4,800 |
| 4/30 | 1,632 | 1,632 | 1,619 | 1,619 | 0 | 0.0 | 3,000 |
| 4/26 | 1,633 | 1,634 | 1,619 | 1,619 | -13 | -0.8 | 800 |
| 4/25 | 1,634 | 1,634 | 1,617 | 1,632 | +2 | +0.1 | 1,500 |
| 4/24 | 1,618 | 1,631 | 1,615 | 1,630 | 0 | 0.0 | 2,200 |
| 4/23 | 1,628 | 1,631 | 1,613 | 1,630 | +19 | +1.2 | 1,000 |
| 4/22 | 1,608 | 1,626 | 1,602 | 1,611 | -14 | -0.9 | 2,200 |
| 4/19 | 1,587 | 1,625 | 1,551 | 1,625 | +38 | +2.4 | 10,800 |
| 4/18 | 1,600 | 1,620 | 1,585 | 1,587 | -23 | -1.4 | 2,600 |
| 4/17 | 1,621 | 1,621 | 1,595 | 1,610 | +9 | +0.6 | 1,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて