！決算発表予定日 2024/05/15
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,612 | 1,625 | 1,608 | 1,608 | +2 | +0.1 | 1,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/16 | 1,620 | 1,622 | 1,600 | 1,601 | -31 | -1.9 | 5,000 |
| 4/15 | 1,640 | 1,640 | 1,616 | 1,632 | -4 | -0.2 | 2,800 |
| 4/12 | 1,616 | 1,639 | 1,616 | 1,636 | +26 | +1.6 | 3,600 |
| 4/11 | 1,608 | 1,613 | 1,608 | 1,610 | 0 | 0.0 | 300 |
| 4/10 | 1,617 | 1,617 | 1,610 | 1,610 | +9 | +0.6 | 400 |
| 4/9 | 1,610 | 1,616 | 1,601 | 1,601 | +1 | +0.1 | 1,900 |
| 4/8 | 1,578 | 1,612 | 1,578 | 1,600 | +24 | +1.5 | 1,900 |
| 4/5 | 1,578 | 1,578 | 1,552 | 1,576 | -14 | -0.9 | 2,700 |
| 4/4 | 1,599 | 1,635 | 1,565 | 1,590 | -1 | -0.1 | 4,200 |
| 4/3 | 1,590 | 1,591 | 1,558 | 1,591 | -3 | -0.2 | 1,500 |
| 4/2 | 1,640 | 1,640 | 1,592 | 1,594 | -46 | -2.8 | 4,800 |
| 4/1 | 1,598 | 1,641 | 1,550 | 1,640 | +66 | +4.2 | 12,700 |
| 3/29 | 1,544 | 1,588 | 1,544 | 1,574 | +32 | +2.1 | 8,300 |
| 3/28 | 1,545 | 1,545 | 1,534 | 1,542 | -3 | -0.2 | 2,400 |
| 3/27 | 1,530 | 1,545 | 1,530 | 1,545 | +15 | +1.0 | 3,500 |
| 3/26 | 1,523 | 1,535 | 1,523 | 1,530 | +6 | +0.4 | 2,100 |
| 3/25 | 1,539 | 1,540 | 1,511 | 1,524 | -15 | -1.0 | 6,900 |
| 3/22 | 1,531 | 1,540 | 1,526 | 1,539 | +18 | +1.2 | 5,000 |
| 3/21 | 1,520 | 1,529 | 1,515 | 1,521 | +10 | +0.7 | 3,600 |
| 3/19 | 1,518 | 1,518 | 1,504 | 1,511 | +16 | +1.1 | 3,500 |
▶︎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