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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,612 | 1,618 | 1,611 | 1,617 | +13 | +0.8 | 4,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,626 | 1,626 | 1,560 | 1,604 | -19 | -1.2 | 29,200 |
| 5/24 | 1,639 | 1,640 | 1,602 | 1,623 | +5 | +0.3 | 14,700 |
| 5/17 | 1,606 | 1,640 | 1,603 | 1,618 | +6 | +0.4 | 23,100 |
| 5/10 | 1,616 | 1,625 | 1,603 | 1,612 | +4 | +0.3 | 10,200 |
| 5/2 | 1,632 | 1,632 | 1,600 | 1,608 | -11 | -0.7 | 9,000 |
| 4/26 | 1,608 | 1,634 | 1,602 | 1,619 | -6 | -0.4 | 7,700 |
| 4/19 | 1,640 | 1,640 | 1,551 | 1,625 | -11 | -0.7 | 22,900 |
| 4/12 | 1,578 | 1,639 | 1,578 | 1,636 | +60 | +3.8 | 8,100 |
| 4/5 | 1,598 | 1,641 | 1,550 | 1,576 | +2 | +0.1 | 25,900 |
| 3/29 | 1,539 | 1,588 | 1,511 | 1,574 | +35 | +2.3 | 23,200 |
| 3/22 | 1,500 | 1,540 | 1,493 | 1,539 | +38 | +2.5 | 14,300 |
| 3/15 | 1,500 | 1,510 | 1,480 | 1,501 | +1 | +0.1 | 5,600 |
| 3/8 | 1,519 | 1,520 | 1,500 | 1,500 | -19 | -1.3 | 12,100 |
| 3/1 | 1,535 | 1,540 | 1,506 | 1,519 | +4 | +0.3 | 9,700 |
| 2/22 | 1,493 | 1,539 | 1,490 | 1,515 | +40 | +2.7 | 23,300 |
| 2/16 | 1,516 | 1,523 | 1,451 | 1,475 | -38 | -2.5 | 26,300 |
| 2/9 | 1,511 | 1,548 | 1,508 | 1,513 | +8 | +0.5 | 23,000 |
| 2/2 | 1,496 | 1,525 | 1,491 | 1,505 | +17 | +1.1 | 18,600 |
| 1/26 | 1,473 | 1,495 | 1,468 | 1,488 | +15 | +1.0 | 14,700 |
| 1/19 | 1,468 | 1,485 | 1,447 | 1,473 | +28 | +1.9 | 25,600 |
| 1/12 | 1,475 | 1,492 | 1,439 | 1,445 | -22 | -1.5 | 20,900 |
| 1/5 | 1,444 | 1,470 | 1,427 | 1,467 | +53 | +3.8 | 13,600 |
| 12/29 | 1,420 | 1,420 | 1,385 | 1,414 | +7 | +0.5 | 32,600 |
| 12/22 | 1,402 | 1,427 | 1,399 | 1,407 | -1 | -0.1 | 127,500 |
| 12/15 | 1,435 | 1,435 | 1,402 | 1,408 | -2 | -0.1 | 12,200 |
| 12/8 | 1,433 | 1,455 | 1,410 | 1,410 | -23 | -1.6 | 15,500 |
| 12/1 | 1,436 | 1,444 | 1,421 | 1,433 | -3 | -0.2 | 8,000 |
| 11/24 | 1,450 | 1,475 | 1,420 | 1,436 | +17 | +1.2 | 31,500 |
| 11/17 | 1,499 | 1,529 | 1,395 | 1,419 | -80 | -5.3 | 75,300 |
| 11/10 | 1,480 | 1,501 | 1,474 | 1,499 | +24 | +1.6 | 18,700 |
▶︎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