7377 DNホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,612 | 1,625 | 1,608 | 1,608 | 1,200 | 1,608 |
| 2024-05-01 | 1,618 | 1,620 | 1,600 | 1,606 | 4,800 | 1,606 |
| 2024-04-30 | 1,632 | 1,632 | 1,619 | 1,619 | 3,000 | 1,619 |
| 2024-04-26 | 1,633 | 1,634 | 1,619 | 1,619 | 800 | 1,619 |
| 2024-04-25 | 1,634 | 1,634 | 1,617 | 1,632 | 1,500 | 1,632 |
| 2024-04-24 | 1,618 | 1,631 | 1,615 | 1,630 | 2,200 | 1,630 |
| 2024-04-23 | 1,628 | 1,631 | 1,613 | 1,630 | 1,000 | 1,630 |
| 2024-04-22 | 1,608 | 1,626 | 1,602 | 1,611 | 2,200 | 1,611 |
| 2024-04-19 | 1,587 | 1,625 | 1,551 | 1,625 | 10,800 | 1,625 |
| 2024-04-18 | 1,600 | 1,620 | 1,585 | 1,587 | 2,600 | 1,587 |
| 2024-04-17 | 1,621 | 1,621 | 1,595 | 1,610 | 1,700 | 1,610 |
| 2024-04-16 | 1,620 | 1,622 | 1,600 | 1,601 | 5,000 | 1,601 |
| 2024-04-15 | 1,640 | 1,640 | 1,616 | 1,632 | 2,800 | 1,632 |
| 2024-04-12 | 1,616 | 1,639 | 1,616 | 1,636 | 3,600 | 1,636 |
| 2024-04-11 | 1,608 | 1,613 | 1,608 | 1,610 | 300 | 1,610 |
| 2024-04-10 | 1,617 | 1,617 | 1,610 | 1,610 | 400 | 1,610 |
| 2024-04-09 | 1,610 | 1,616 | 1,601 | 1,601 | 1,900 | 1,601 |
| 2024-04-08 | 1,578 | 1,612 | 1,578 | 1,600 | 1,900 | 1,600 |
| 2024-04-05 | 1,578 | 1,578 | 1,552 | 1,576 | 2,700 | 1,576 |
| 2024-04-04 | 1,599 | 1,635 | 1,565 | 1,590 | 4,200 | 1,590 |
| 2024-04-03 | 1,590 | 1,591 | 1,558 | 1,591 | 1,500 | 1,591 |
| 2024-04-02 | 1,640 | 1,640 | 1,592 | 1,594 | 4,800 | 1,594 |
| 2024-04-01 | 1,598 | 1,641 | 1,550 | 1,640 | 12,700 | 1,640 |
| 2024-03-29 | 1,544 | 1,588 | 1,544 | 1,574 | 8,300 | 1,574 |
| 2024-03-28 | 1,545 | 1,545 | 1,534 | 1,542 | 2,400 | 1,542 |
| 2024-03-27 | 1,530 | 1,545 | 1,530 | 1,545 | 3,500 | 1,545 |
| 2024-03-26 | 1,523 | 1,535 | 1,523 | 1,530 | 2,100 | 1,530 |
| 2024-03-25 | 1,539 | 1,540 | 1,511 | 1,524 | 6,900 | 1,524 |
| 2024-03-22 | 1,531 | 1,540 | 1,526 | 1,539 | 5,000 | 1,539 |
| 2024-03-21 | 1,520 | 1,529 | 1,515 | 1,521 | 3,600 | 1,521 |
| 2024-03-19 | 1,518 | 1,518 | 1,504 | 1,511 | 3,500 | 1,511 |
| 2024-03-18 | 1,500 | 1,509 | 1,493 | 1,495 | 2,200 | 1,495 |
| 2024-03-15 | 1,508 | 1,508 | 1,501 | 1,501 | 900 | 1,501 |
| 2024-03-14 | 1,510 | 1,510 | 1,491 | 1,508 | 900 | 1,508 |
| 2024-03-13 | 1,480 | 1,508 | 1,480 | 1,508 | 1,100 | 1,508 |
| 2024-03-12 | 1,480 | 1,480 | 1,480 | 1,480 | 300 | 1,480 |
| 2024-03-11 | 1,500 | 1,500 | 1,480 | 1,480 | 2,400 | 1,480 |
| 2024-03-08 | 1,506 | 1,518 | 1,500 | 1,500 | 3,600 | 1,500 |
| 2024-03-07 | 1,519 | 1,520 | 1,506 | 1,506 | 3,600 | 1,506 |
| 2024-03-06 | 1,514 | 1,517 | 1,507 | 1,517 | 2,700 | 1,517 |
| 2024-03-05 | 1,508 | 1,520 | 1,508 | 1,515 | 300 | 1,515 |
| 2024-03-04 | 1,519 | 1,519 | 1,510 | 1,518 | 1,900 | 1,518 |
| 2024-03-01 | 1,518 | 1,519 | 1,506 | 1,519 | 900 | 1,519 |
| 2024-02-29 | 1,519 | 1,519 | 1,511 | 1,518 | 1,100 | 1,518 |
| 2024-02-28 | 1,512 | 1,519 | 1,507 | 1,519 | 900 | 1,519 |
| 2024-02-27 | 1,515 | 1,520 | 1,515 | 1,520 | 400 | 1,520 |
| 2024-02-26 | 1,535 | 1,540 | 1,507 | 1,516 | 6,400 | 1,516 |
| 2024-02-22 | 1,529 | 1,530 | 1,503 | 1,515 | 11,200 | 1,515 |
| 2024-02-21 | 1,539 | 1,539 | 1,502 | 1,528 | 3,900 | 1,528 |
| 2024-02-20 | 1,501 | 1,522 | 1,501 | 1,516 | 3,800 | 1,516 |
| 2024-02-19 | 1,493 | 1,500 | 1,490 | 1,496 | 4,400 | 1,496 |
| 2024-02-16 | 1,466 | 1,500 | 1,466 | 1,475 | 4,200 | 1,475 |
| 2024-02-15 | 1,523 | 1,523 | 1,451 | 1,458 | 13,000 | 1,458 |
| 2024-02-14 | 1,502 | 1,513 | 1,490 | 1,493 | 5,600 | 1,493 |
| 2024-02-13 | 1,516 | 1,516 | 1,502 | 1,513 | 3,500 | 1,513 |
| 2024-02-09 | 1,522 | 1,522 | 1,513 | 1,513 | 4,600 | 1,513 |
| 2024-02-08 | 1,529 | 1,538 | 1,511 | 1,514 | 5,000 | 1,514 |
| 2024-02-07 | 1,547 | 1,547 | 1,524 | 1,529 | 2,800 | 1,529 |
| 2024-02-06 | 1,537 | 1,548 | 1,510 | 1,530 | 7,100 | 1,530 |
| 2024-02-05 | 1,511 | 1,542 | 1,508 | 1,521 | 3,500 | 1,521 |
| 2024-02-02 | 1,511 | 1,525 | 1,505 | 1,505 | 3,500 | 1,505 |
| 2024-02-01 | 1,513 | 1,515 | 1,507 | 1,509 | 5,100 | 1,509 |
| 2024-01-31 | 1,520 | 1,520 | 1,504 | 1,513 | 2,600 | 1,513 |
| 2024-01-30 | 1,510 | 1,518 | 1,502 | 1,511 | 1,200 | 1,511 |
| 2024-01-29 | 1,496 | 1,520 | 1,491 | 1,510 | 6,200 | 1,510 |
| 2024-01-26 | 1,485 | 1,495 | 1,481 | 1,488 | 4,200 | 1,488 |
| 2024-01-25 | 1,481 | 1,481 | 1,476 | 1,481 | 3,900 | 1,481 |
| 2024-01-24 | 1,480 | 1,480 | 1,468 | 1,472 | 2,600 | 1,472 |
| 2024-01-23 | 1,468 | 1,478 | 1,468 | 1,473 | 1,800 | 1,473 |
| 2024-01-22 | 1,473 | 1,473 | 1,468 | 1,471 | 2,200 | 1,471 |
| 2024-01-19 | 1,485 | 1,485 | 1,471 | 1,473 | 2,100 | 1,473 |
| 2024-01-18 | 1,479 | 1,481 | 1,470 | 1,470 | 7,700 | 1,470 |
| 2024-01-17 | 1,473 | 1,478 | 1,469 | 1,475 | 5,400 | 1,475 |
| 2024-01-16 | 1,478 | 1,478 | 1,460 | 1,477 | 2,900 | 1,477 |
| 2024-01-15 | 1,468 | 1,477 | 1,447 | 1,477 | 7,500 | 1,477 |
| 2024-01-12 | 1,490 | 1,490 | 1,439 | 1,445 | 6,500 | 1,445 |
| 2024-01-11 | 1,490 | 1,492 | 1,467 | 1,467 | 6,500 | 1,467 |
| 2024-01-10 | 1,478 | 1,487 | 1,477 | 1,477 | 3,300 | 1,477 |
| 2024-01-09 | 1,475 | 1,489 | 1,472 | 1,477 | 4,600 | 1,477 |
| 2024-01-05 | 1,458 | 1,470 | 1,447 | 1,467 | 4,500 | 1,467 |
| 2024-01-04 | 1,444 | 1,467 | 1,427 | 1,457 | 9,100 | 1,457 |
分割・併合履歴 ： なし
