1. HOME >
  2. 株価時系列 >
  3. 7377 >
  4. 2021年

7377 DNホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1961,1961,1851,1857001,185
2021-12-29---1,195-1,195
2021-12-281,2001,2001,1851,1954,3001,195
2021-12-271,2101,2101,1851,2004,4001,200
2021-12-241,2201,2211,2031,22115,6001,221
2021-12-231,2181,2181,2071,21861,8001,218
2021-12-221,1971,1981,1971,1982001,198
2021-12-211,1681,2001,1681,2001,2001,200
2021-12-201,2201,2201,1751,1985,1001,198
2021-12-171,1841,2241,1811,2241,3001,224
2021-12-161,1641,2011,1641,19714,8001,197
2021-12-151,0891,1791,0731,164134,8001,164
2021-12-141,2051,2091,2001,2098001,209
2021-12-131,2061,2121,2061,2075001,207
2021-12-101,2131,2131,2131,2131,0001,213
2021-12-091,2151,2151,2001,2102,2001,210
2021-12-081,2011,2151,2011,2026,1001,202
2021-12-071,2261,2261,2001,2003001,200
2021-12-061,2001,2031,2001,2006001,200
2021-12-031,1961,2001,1961,2001,0001,200
2021-12-021,1941,2011,1941,2011,6001,201
2021-12-011,2281,2281,2171,2174001,217
2021-11-301,2311,2311,2011,2012,8001,201
2021-11-291,2111,2291,1991,2291,6001,229
2021-11-261,2201,2301,2111,2116001,211
2021-11-251,2361,2491,2201,2202,0001,220
2021-11-241,2081,2241,2081,2103001,210
2021-11-221,2261,2261,2041,2052,1001,205
2021-11-191,2181,2321,2181,23256,1001,232
2021-11-181,2031,2181,2031,2181,1001,218
2021-11-171,2131,2221,2021,2106,2001,210
2021-11-161,3941,3941,2131,21346,7001,213
2021-11-151,3601,3601,2511,27427,6001,274
2021-11-121,2591,2591,2351,2401,3001,240
2021-11-111,2311,2631,2311,2592,7001,259
2021-11-101,2251,2321,2231,2272,3001,227
2021-11-091,2251,2251,2251,2253001,225
2021-11-081,2271,2271,2251,2252001,225
2021-11-051,2101,2141,2101,2141,3001,214
2021-11-041,2161,2161,2141,2148001,214
2021-11-021,2241,2241,2081,2202,8001,220
2021-11-011,2081,2081,2081,2081001,208
2021-10-291,1951,2201,1951,20113,7001,201
2021-10-281,1941,2001,1931,2001,2001,200
2021-10-271,2141,2151,2001,20218,9001,202
2021-10-261,2161,2161,2161,2161001,216
2021-10-251,2131,2131,2091,2091,0001,209
2021-10-221,2131,2131,2101,2102,9001,210
2021-10-211,2251,2251,2151,2153001,215
2021-10-201,2351,2351,2261,2339001,233
2021-10-191,2251,2251,2111,2111,1001,211
2021-10-181,2421,2421,2161,2163,3001,216
2021-10-151,2201,2431,2201,2349,7001,234
2021-10-141,2551,2551,2301,2501,2001,250
2021-10-131,2551,2551,2551,2552001,255
2021-10-121,2601,2601,2601,2604,2001,260
2021-10-111,2501,2641,2501,2643,4001,264
2021-10-081,2671,2671,2401,2551,2001,255
2021-10-071,2311,2501,2311,2501,0001,250
2021-10-061,2441,2501,2181,2202,4001,220
2021-10-051,2451,2601,2441,2442,8001,244
2021-10-041,2801,2831,2261,2831,3001,283
2021-10-011,2601,2831,2541,2632,7001,263
2021-09-301,2801,2911,2681,2682,3001,268
2021-09-291,2691,3301,2691,2801,6001,280
2021-09-281,2681,2891,2681,2693,1001,269
2021-09-271,3151,3151,2751,2982,6001,298
2021-09-241,3511,3551,2901,3154,3001,315
2021-09-221,2361,3981,2361,35013,7001,350
2021-09-211,2501,2501,2371,2452,9001,245
2021-09-171,2541,2611,2401,2585,6001,258
2021-09-161,2371,2441,2231,2445,5001,244
2021-09-151,2301,2351,2231,2264,4001,226
2021-09-141,2171,2281,2171,2281,1001,228
2021-09-131,2081,2171,2071,2174,8001,217
2021-09-101,2051,2091,2051,2095001,209
2021-09-091,2011,2101,2001,2051,3001,205
2021-09-081,1981,2051,1981,2051,5001,205
2021-09-071,2011,2011,1981,2002,2001,200
2021-09-061,2051,2051,1991,2038,7001,203
2021-09-031,1951,2041,1951,2046001,204
2021-09-021,1941,2001,1941,2004001,200
2021-09-011,2041,2041,2011,2031,0001,203
2021-08-311,1901,2101,1541,19849,5001,198
2021-08-301,1831,1901,1831,1879001,187
2021-08-271,1801,1971,1801,1828001,182
2021-08-261,1881,1881,1881,1883001,188
2021-08-251,1801,1991,1791,1974,5001,197
2021-08-241,1941,1951,1861,1863,8001,186
2021-08-231,1921,2001,1851,1893,3001,189
2021-08-201,1971,2001,1961,1984,7001,198
2021-08-191,2021,2051,2021,2053,2001,205
2021-08-181,2191,2191,2001,2002,6001,200
2021-08-171,2151,2181,2061,2182,1001,218
2021-08-161,2231,2231,2001,2105,1001,210
2021-08-131,2211,2251,2181,2253,7001,225
2021-08-121,2071,2301,2071,2094,0001,209
2021-08-111,2071,2171,2071,2081,9001,208
2021-08-101,2361,2361,2151,2153,4001,215
2021-08-061,2221,2371,2221,2371,2001,237
2021-08-051,2121,2191,2121,2141,2001,214
2021-08-041,2291,2291,2291,2291001,229
2021-08-031,2351,2351,2211,2211,5001,221
2021-08-021,2201,2251,2201,2257001,225
2021-07-301,2111,2201,2081,2201,4001,220
2021-07-291,2201,2201,2201,2201,2001,220
2021-07-281,2201,2201,2051,2201,5001,220
2021-07-271,2201,2211,2171,2171,1001,217
2021-07-261,2251,2251,2151,2254,6001,225
2021-07-211,2451,2501,2251,2304,9001,230
2021-07-201,2481,2681,2331,24015,6001,240
2021-07-191,2251,2281,2051,2183,2001,218
2021-07-161,2441,2441,2141,2255,2001,225
2021-07-151,2221,2491,1971,22228,3001,222
2021-07-141,2501,4941,2121,25023,6001,250

分割・併合履歴 ： なし