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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,750 (24/11/20) | 1,251 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,750 (24/11/20) | 1,251 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,662 | 1,666 | 1,634 | 1,635 | -23 | -1.4 | 2,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,750 | 1,750 | 1,597 | 1,658 | +55 | +3.4 | 45,900 |
| 11/19 | 1,600 | 1,603 | 1,595 | 1,603 | +6 | +0.4 | 4,800 |
| 11/18 | 1,583 | 1,598 | 1,583 | 1,597 | -3 | -0.2 | 2,600 |
| 11/15 | 1,601 | 1,603 | 1,578 | 1,600 | +45 | +2.9 | 20,700 |
| 11/14 | 1,556 | 1,559 | 1,541 | 1,555 | +5 | +0.3 | 2,300 |
| 11/13 | 1,546 | 1,550 | 1,540 | 1,550 | +5 | +0.3 | 1,400 |
| 11/12 | 1,540 | 1,545 | 1,532 | 1,545 | +5 | +0.3 | 2,100 |
| 11/11 | 1,540 | 1,545 | 1,540 | 1,540 | 0 | 0.0 | 3,600 |
| 11/8 | 1,540 | 1,550 | 1,533 | 1,540 | +8 | +0.5 | 4,400 |
| 11/7 | 1,540 | 1,544 | 1,510 | 1,532 | -11 | -0.7 | 4,100 |
| 11/6 | 1,545 | 1,547 | 1,543 | 1,543 | -2 | -0.1 | 2,200 |
| 11/5 | 1,558 | 1,558 | 1,545 | 1,545 | +2 | +0.1 | 1,300 |
| 11/1 | 1,555 | 1,559 | 1,535 | 1,543 | -11 | -0.7 | 3,400 |
| 10/31 | 1,555 | 1,555 | 1,553 | 1,554 | -6 | -0.4 | 600 |
| 10/30 | 1,561 | 1,564 | 1,560 | 1,560 | -9 | -0.6 | 1,900 |
| 10/29 | 1,546 | 1,569 | 1,546 | 1,569 | +19 | +1.2 | 800 |
| 10/28 | 1,548 | 1,569 | 1,542 | 1,550 | +2 | +0.1 | 900 |
| 10/25 | 1,562 | 1,562 | 1,548 | 1,548 | -9 | -0.6 | 1,900 |
| 10/24 | 1,551 | 1,559 | 1,550 | 1,557 | +3 | +0.2 | 2,200 |
| 10/23 | 1,557 | 1,569 | 1,554 | 1,554 | -3 | -0.2 | 1,400 |
| 10/22 | 1,559 | 1,559 | 1,557 | 1,557 | -1 | -0.1 | 700 |
| 10/21 | 1,555 | 1,568 | 1,555 | 1,558 | -29 | -1.8 | 4,300 |
| 10/18 | 1,581 | 1,590 | 1,570 | 1,587 | -16 | -1.0 | 9,100 |
| 10/17 | 1,581 | 1,608 | 1,581 | 1,603 | +22 | +1.4 | 7,000 |
| 10/16 | 1,580 | 1,583 | 1,578 | 1,581 | +1 | +0.1 | 3,700 |
| 10/15 | 1,580 | 1,580 | 1,573 | 1,580 | 0 | 0.0 | 3,700 |
| 10/11 | 1,571 | 1,580 | 1,570 | 1,580 | +1 | +0.1 | 1,800 |
| 10/10 | 1,579 | 1,579 | 1,576 | 1,579 | 0 | 0.0 | 1,700 |
| 10/9 | 1,580 | 1,580 | 1,574 | 1,579 | -1 | -0.1 | 1,000 |
| 10/8 | 1,578 | 1,580 | 1,572 | 1,580 | +2 | +0.1 | 2,800 |
▶︎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
