7377 DNホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2,073 | 2,073 | 2,023 | 2,024 | 2,300 | 2,024 |
| 2025-05-12 | 2,024 | 2,029 | 2,023 | 2,023 | 1,000 | 2,023 |
| 2025-05-09 | 2,013 | 2,063 | 2,013 | 2,024 | 1,300 | 2,024 |
| 2025-05-08 | 2,077 | 2,080 | 2,025 | 2,025 | 2,900 | 2,025 |
| 2025-05-07 | 1,999 | 2,079 | 1,999 | 2,073 | 4,300 | 2,073 |
| 2025-05-02 | 2,016 | 2,016 | 1,979 | 1,986 | 2,800 | 1,986 |
| 2025-05-01 | 1,945 | 1,979 | 1,936 | 1,979 | 1,500 | 1,979 |
| 2025-04-30 | 1,932 | 1,994 | 1,932 | 1,945 | 2,400 | 1,945 |
| 2025-04-28 | 1,930 | 1,933 | 1,921 | 1,932 | 1,200 | 1,932 |
| 2025-04-25 | 1,932 | 1,932 | 1,924 | 1,928 | 1,300 | 1,928 |
| 2025-04-24 | 1,931 | 1,931 | 1,920 | 1,927 | 900 | 1,927 |
| 2025-04-23 | 1,928 | 1,928 | 1,922 | 1,923 | 1,300 | 1,923 |
| 2025-04-22 | 1,913 | 1,922 | 1,902 | 1,922 | 1,500 | 1,922 |
| 2025-04-21 | 1,892 | 1,896 | 1,892 | 1,896 | 300 | 1,896 |
| 2025-04-18 | 1,923 | 1,923 | 1,850 | 1,880 | 4,200 | 1,880 |
| 2025-04-17 | 1,909 | 1,909 | 1,900 | 1,908 | 500 | 1,908 |
| 2025-04-16 | 1,915 | 1,915 | 1,890 | 1,890 | 1,500 | 1,890 |
| 2025-04-15 | 1,911 | 1,911 | 1,891 | 1,891 | 3,100 | 1,891 |
| 2025-04-14 | 1,877 | 1,900 | 1,875 | 1,888 | 1,400 | 1,888 |
| 2025-04-11 | 1,892 | 1,892 | 1,857 | 1,872 | 1,300 | 1,872 |
| 2025-04-10 | 1,914 | 1,914 | 1,855 | 1,880 | 2,200 | 1,880 |
| 2025-04-09 | 1,850 | 1,855 | 1,845 | 1,850 | 2,200 | 1,850 |
| 2025-04-08 | 1,879 | 1,881 | 1,850 | 1,850 | 3,400 | 1,850 |
| 2025-04-07 | 1,780 | 1,875 | 1,717 | 1,867 | 5,000 | 1,867 |
| 2025-04-04 | 1,901 | 1,910 | 1,880 | 1,900 | 18,700 | 1,900 |
| 2025-04-03 | 1,900 | 1,910 | 1,892 | 1,901 | 6,800 | 1,901 |
| 2025-04-02 | 1,909 | 1,944 | 1,909 | 1,909 | 1,700 | 1,909 |
| 2025-04-01 | 1,918 | 1,930 | 1,904 | 1,910 | 2,900 | 1,910 |
| 2025-03-31 | 1,907 | 1,919 | 1,900 | 1,919 | 2,000 | 1,919 |
| 2025-03-28 | 1,904 | 1,923 | 1,904 | 1,913 | 1,200 | 1,913 |
| 2025-03-27 | 1,918 | 1,918 | 1,905 | 1,918 | 600 | 1,918 |
| 2025-03-26 | 1,930 | 1,930 | 1,900 | 1,918 | 3,200 | 1,918 |
| 2025-03-25 | 1,930 | 1,930 | 1,910 | 1,929 | 2,000 | 1,929 |
| 2025-03-24 | 1,902 | 1,930 | 1,902 | 1,930 | 2,500 | 1,930 |
| 2025-03-21 | 1,910 | 1,912 | 1,893 | 1,901 | 3,100 | 1,901 |
| 2025-03-19 | 1,929 | 1,929 | 1,903 | 1,907 | 2,200 | 1,907 |
| 2025-03-18 | 1,928 | 1,929 | 1,889 | 1,918 | 1,900 | 1,918 |
| 2025-03-17 | 1,911 | 1,945 | 1,870 | 1,888 | 10,900 | 1,888 |
| 2025-03-14 | 1,870 | 1,875 | 1,851 | 1,871 | 2,000 | 1,871 |
| 2025-03-13 | 1,853 | 1,870 | 1,853 | 1,869 | 1,600 | 1,869 |
| 2025-03-12 | 1,875 | 1,875 | 1,851 | 1,859 | 1,000 | 1,859 |
| 2025-03-11 | 1,884 | 1,884 | 1,855 | 1,876 | 1,800 | 1,876 |
| 2025-03-10 | 1,868 | 1,884 | 1,868 | 1,884 | 2,800 | 1,884 |
| 2025-03-07 | 1,850 | 1,864 | 1,830 | 1,854 | 2,200 | 1,854 |
| 2025-03-06 | 1,874 | 1,874 | 1,853 | 1,853 | 800 | 1,853 |
| 2025-03-05 | 1,865 | 1,876 | 1,850 | 1,876 | 1,400 | 1,876 |
| 2025-03-04 | 1,856 | 1,859 | 1,850 | 1,859 | 1,100 | 1,859 |
| 2025-03-03 | 1,856 | 1,856 | 1,850 | 1,856 | 1,200 | 1,856 |
| 2025-02-28 | 1,850 | 1,854 | 1,850 | 1,854 | 600 | 1,854 |
| 2025-02-27 | 1,858 | 1,858 | 1,850 | 1,850 | 700 | 1,850 |
| 2025-02-26 | 1,865 | 1,865 | 1,850 | 1,854 | 4,400 | 1,854 |
| 2025-02-25 | 1,907 | 1,907 | 1,850 | 1,865 | 3,700 | 1,865 |
| 2025-02-21 | 1,880 | 1,890 | 1,790 | 1,885 | 5,000 | 1,885 |
| 2025-02-20 | 1,954 | 1,954 | 1,899 | 1,899 | 7,800 | 1,899 |
| 2025-02-19 | 1,895 | 1,955 | 1,895 | 1,929 | 8,800 | 1,929 |
| 2025-02-18 | 1,865 | 1,880 | 1,865 | 1,877 | 53,800 | 1,877 |
| 2025-02-17 | 1,850 | 1,873 | 1,849 | 1,864 | 9,600 | 1,864 |
| 2025-02-14 | 1,820 | 1,829 | 1,816 | 1,820 | 3,900 | 1,820 |
| 2025-02-13 | 1,845 | 1,845 | 1,815 | 1,816 | 2,800 | 1,816 |
| 2025-02-12 | 1,845 | 1,846 | 1,814 | 1,834 | 4,200 | 1,834 |
| 2025-02-10 | 1,799 | 1,824 | 1,799 | 1,810 | 3,500 | 1,810 |
| 2025-02-07 | 1,797 | 1,797 | 1,765 | 1,790 | 1,700 | 1,790 |
| 2025-02-06 | 1,740 | 1,794 | 1,740 | 1,771 | 5,000 | 1,771 |
| 2025-02-05 | 1,731 | 1,740 | 1,700 | 1,740 | 5,000 | 1,740 |
| 2025-02-04 | 1,732 | 1,732 | 1,730 | 1,731 | 1,800 | 1,731 |
| 2025-02-03 | 1,705 | 1,730 | 1,705 | 1,725 | 19,600 | 1,725 |
| 2025-01-31 | 1,697 | 1,697 | 1,690 | 1,690 | 700 | 1,690 |
| 2025-01-30 | 1,694 | 1,705 | 1,683 | 1,697 | 2,800 | 1,697 |
| 2025-01-29 | 1,698 | 1,699 | 1,683 | 1,687 | 400 | 1,687 |
| 2025-01-28 | 1,670 | 1,696 | 1,670 | 1,696 | 300 | 1,696 |
| 2025-01-27 | 1,691 | 1,699 | 1,662 | 1,699 | 2,200 | 1,699 |
| 2025-01-24 | 1,701 | 1,702 | 1,655 | 1,702 | 3,400 | 1,702 |
| 2025-01-23 | 1,698 | 1,699 | 1,690 | 1,699 | 1,500 | 1,699 |
| 2025-01-22 | 1,696 | 1,699 | 1,696 | 1,698 | 600 | 1,698 |
| 2025-01-21 | 1,689 | 1,695 | 1,682 | 1,695 | 1,400 | 1,695 |
| 2025-01-20 | 1,700 | 1,700 | 1,678 | 1,681 | 2,900 | 1,681 |
| 2025-01-17 | 1,663 | 1,678 | 1,660 | 1,678 | 2,100 | 1,678 |
| 2025-01-16 | 1,685 | 1,685 | 1,660 | 1,665 | 2,200 | 1,665 |
| 2025-01-15 | 1,698 | 1,698 | 1,685 | 1,685 | 2,200 | 1,685 |
| 2025-01-14 | 1,679 | 1,679 | 1,662 | 1,673 | 3,100 | 1,673 |
| 2025-01-10 | 1,657 | 1,676 | 1,657 | 1,676 | 1,700 | 1,676 |
| 2025-01-09 | 1,668 | 1,672 | 1,651 | 1,667 | 2,000 | 1,667 |
| 2025-01-08 | 1,670 | 1,675 | 1,655 | 1,660 | 2,400 | 1,660 |
| 2025-01-07 | 1,675 | 1,678 | 1,658 | 1,666 | 1,900 | 1,666 |
| 2025-01-06 | 1,646 | 1,669 | 1,646 | 1,660 | 2,900 | 1,660 |
分割・併合履歴 ： なし