KabuInsight

ＤＮホールディングス

7377
スタンダード/サービス業/DN HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,917.01,917.01,881.01,900.0-7.0-0.37%16,000
2026-03-121,911.01,918.01,907.01,907.0-4.0-0.21%45,800
2026-03-111,907.01,913.01,907.01,911.0+2.0+0.10%6,100
2026-03-101,909.01,912.01,907.01,909.0+1.0+0.05%6,500
2026-03-091,890.01,908.01,890.01,908.0-8.0-0.42%7,700
2026-03-061,899.01,919.01,899.01,916.0+10.0+0.52%18,100
2026-03-051,922.01,923.01,906.01,906.0-16.0-0.83%175,700
2026-03-042,023.02,023.01,922.01,922.0-103.0-5.09%56,000
2026-03-032,021.02,050.02,016.02,025.0-35.0-1.70%16,400
2026-03-022,062.02,064.02,060.02,060.0-4.0-0.19%5,000
2026-02-272,060.02,064.02,053.02,064.0-3.0-0.15%2,600
2026-02-262,055.02,067.02,050.02,067.00.00.00%6,700
2026-02-252,071.02,071.02,061.02,067.0-3.0-0.14%1,600
2026-02-242,063.02,070.02,061.02,070.0+4.0+0.19%1,400
2026-02-202,069.02,069.02,060.02,066.0-3.0-0.14%1,400
2026-02-192,070.02,076.02,064.02,069.0+9.0+0.44%900
2026-02-182,060.02,075.02,060.02,060.00.00.00%1,400
2026-02-172,075.02,075.02,060.02,060.0-5.0-0.24%3,200
2026-02-162,060.02,065.02,035.02,065.0+5.0+0.24%7,900
2026-02-132,062.02,065.02,060.02,060.0+4.0+0.19%3,100
2026-02-122,060.02,063.02,055.02,056.0-4.0-0.19%1,900
2026-02-102,055.02,060.02,052.02,060.0+8.0+0.39%1,600
2026-02-092,050.02,052.02,050.02,052.0+2.0+0.10%1,800
2026-02-062,055.02,055.02,050.02,050.0-5.0-0.24%300
2026-02-052,057.02,057.02,051.02,055.0-2.0-0.10%1,200
2026-02-042,057.02,057.02,057.02,057.00.00.00%300
2026-02-032,060.02,063.02,057.02,057.0+2.0+0.10%1,300
2026-02-022,068.02,068.02,055.02,055.0-12.0-0.58%3,600
2026-01-302,069.02,069.02,067.02,067.0-1.0-0.05%400
2026-01-292,070.02,070.02,068.02,068.0-1.0-0.05%900
2026-01-282,069.02,073.02,068.02,069.0-8.0-0.39%700
2026-01-272,065.02,077.02,065.02,077.0+11.0+0.53%600
2026-01-262,079.02,079.02,065.02,066.0-14.0-0.67%900
2026-01-232,091.02,091.02,062.02,080.0-2.0-0.10%2,900
2026-01-222,085.02,085.02,063.02,082.0+7.0+0.34%1,100
2026-01-212,080.02,080.02,075.02,075.0-7.0-0.34%500
2026-01-202,083.02,083.02,064.02,082.0+14.0+0.68%1,400
2026-01-192,067.02,068.02,067.02,068.0+11.0+0.53%800
2026-01-162,054.02,061.02,054.02,057.0-21.0-1.01%2,500
2026-01-152,078.02,078.02,060.02,078.0+4.0+0.19%1,100
2026-01-142,064.02,080.02,058.02,074.0+15.0+0.73%1,700
2026-01-132,053.02,059.02,052.02,059.0+7.0+0.34%2,100
2026-01-092,051.02,055.02,051.02,052.0+1.0+0.05%1,300
2026-01-082,051.02,051.02,042.02,051.0+1.0+0.05%1,700
2026-01-072,054.02,055.02,046.02,050.0-1.0-0.05%3,800
2026-01-062,047.02,059.02,047.02,051.0+5.0+0.24%1,400
2026-01-052,045.02,057.02,045.02,046.0+1.0+0.05%2,000
2025-12-302,050.02,052.02,045.02,045.0-5.0-0.24%1,600
2025-12-292,057.02,057.02,050.02,050.0-7.0-0.34%1,400
2025-12-262,051.02,058.02,050.02,057.0-2.0-0.10%4,400
2025-12-252,079.02,085.02,059.02,059.0-15.0-0.72%2,100
2025-12-242,057.02,074.02,052.02,074.0+23.0+1.12%800
2025-12-232,050.02,118.02,045.02,051.0+1.0+0.05%54,700
2025-12-222,063.02,063.02,050.02,050.0-20.0-0.97%1,600
2025-12-192,055.02,070.02,050.02,070.0+15.0+0.73%2,300
2025-12-182,052.02,055.02,050.02,055.0+3.0+0.15%3,500
2025-12-172,052.02,058.02,050.02,052.0-1.0-0.05%1,200
2025-12-162,059.02,060.02,053.02,053.0-20.0-0.96%1,000
2025-12-152,055.02,081.02,055.02,073.0-8.0-0.38%2,000
2025-12-122,072.02,081.02,072.02,081.0+11.0+0.53%300
2025-12-112,073.02,073.02,070.02,070.0-21.0-1.00%400
2025-12-102,129.02,129.02,064.02,091.0+12.0+0.58%2,600
2025-12-092,065.02,079.02,065.02,079.0+15.0+0.73%1,000
2025-12-082,064.02,064.02,060.02,064.0+11.0+0.54%400
2025-12-052,066.02,066.02,053.02,053.00.00.00%500
2025-12-042,069.02,069.02,051.02,053.0-16.0-0.77%1,100
2025-12-032,077.02,078.02,050.02,069.0-8.0-0.39%2,700
2025-12-022,110.02,110.02,077.02,077.0+1.0+0.05%500
2025-12-012,078.02,108.02,076.02,076.0-2.0-0.10%2,000
2025-11-282,102.02,102.02,074.02,078.0-22.0-1.05%1,100
2025-11-272,105.02,105.02,084.02,100.0-55.0-2.55%1,000
2025-11-262,055.02,198.02,052.02,155.0+85.0+4.11%8,900
2025-11-252,089.02,089.02,053.02,070.0+18.0+0.88%3,000
2025-11-212,086.02,086.02,039.02,052.0-34.0-1.63%3,000
2025-11-202,191.02,191.02,080.02,086.0-26.0-1.23%30,900
2025-11-192,083.02,112.02,083.02,112.0+31.0+1.49%8,900
2025-11-182,044.02,083.02,033.02,081.0+35.0+1.71%3,300
2025-11-172,052.02,055.02,008.02,046.0-44.0-2.11%6,700
2025-11-142,114.02,114.02,083.02,090.0-8.0-0.38%16,600
2025-11-132,090.02,100.02,083.02,098.0+8.0+0.38%6,300
2025-11-122,055.02,092.02,054.02,090.0+39.0+1.90%5,800
2025-11-112,050.02,051.02,050.02,051.0+1.0+0.05%400
2025-11-102,030.02,050.02,030.02,050.0+20.0+0.99%2,300
2025-11-072,030.02,030.02,012.02,030.00.00.00%1,900
2025-11-062,005.02,030.02,003.02,030.0+21.0+1.05%1,100
2025-11-051,986.02,010.01,970.02,009.0+11.0+0.55%3,600
2025-11-041,998.01,998.01,981.01,998.0+18.0+0.91%800
2025-10-312,000.02,000.01,980.01,980.0-11.0-0.55%2,000
2025-10-302,010.02,010.01,991.01,991.0-6.0-0.30%800
2025-10-292,006.02,006.01,997.01,997.0-11.0-0.55%800
2025-10-282,003.02,008.02,003.02,008.0-19.0-0.94%700
2025-10-272,028.02,032.02,010.02,027.0-2.0-0.10%2,900
2025-10-242,023.02,029.02,012.02,029.0+6.0+0.30%1,700
2025-10-232,011.02,023.02,008.02,023.0+4.0+0.20%1,800
2025-10-222,028.02,028.02,012.02,019.0+7.0+0.35%600
2025-10-212,012.02,013.02,012.02,012.00.00.00%400
2025-10-202,027.02,031.02,012.02,012.0-13.0-0.64%1,500
2025-10-171,997.02,025.01,996.02,025.0+29.0+1.45%2,300
2025-10-162,030.02,030.01,996.01,996.0-11.0-0.55%1,100
2025-10-151,994.02,007.01,994.02,007.0+35.0+1.77%2,300
2025-10-142,035.02,035.01,972.01,972.0-73.0-3.57%4,400
2025-10-102,046.02,055.02,030.02,045.0-15.0-0.73%5,300
2025-10-092,052.02,060.02,050.02,060.0+8.0+0.39%1,700
2025-10-082,051.02,057.02,051.02,052.0+1.0+0.05%1,100
2025-10-072,051.02,070.02,050.02,051.0-4.0-0.19%1,100
2025-10-062,046.02,069.02,046.02,055.0+10.0+0.49%2,700
2025-10-032,026.02,050.02,026.02,045.0-1.0-0.05%2,600
2025-10-022,032.02,046.02,030.02,046.0+1.0+0.05%4,100
2025-10-012,047.02,047.02,044.02,045.0-6.0-0.29%2,400
2025-09-302,046.02,071.02,046.02,051.0+5.0+0.24%2,100
2025-09-292,045.02,050.01,945.02,046.0+1.0+0.05%6,100
2025-09-262,047.02,047.02,044.02,045.0-2.0-0.10%5,700
2025-09-252,040.02,054.02,040.02,047.0+11.0+0.54%22,500
2025-09-242,036.02,036.02,030.02,036.0+6.0+0.30%25,500
2025-09-222,039.02,040.02,030.02,030.0+4.0+0.20%2,600
2025-09-192,092.02,092.02,025.02,026.0-64.0-3.06%6,100
2025-09-182,100.02,103.02,080.02,090.0+10.0+0.48%24,700
2025-09-172,081.02,081.02,079.02,080.0-1.0-0.05%20,600
2025-09-162,084.02,090.02,081.02,081.0+1.0+0.05%1,200
2025-09-122,080.02,083.02,074.02,080.0——4,300

直近120営業日分を表示