ダントーホールディングス(5337)の株価時系列情報
ダントーホールディングス(5337)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 554 | 556 | 532 | 534 | 53,400 |
| 2024/07/25 | 525 | 551 | 521 | 545 | 70,500 |
| 2024/07/24 | 538 | 541 | 525 | 535 | 72,400 |
| 2024/07/23 | 561 | 565 | 543 | 545 | 61,600 |
| 2024/07/22 | 555 | 564 | 536 | 562 | 52,700 |
| 2024/07/19 | 577 | 583 | 543 | 545 | 114,700 |
| 2024/07/18 | 564 | 591 | 556 | 576 | 95,400 |
| 2024/07/17 | 553 | 584 | 553 | 564 | 66,900 |
| 2024/07/16 | 560 | 578 | 550 | 553 | 65,900 |
| 2024/07/12 | 574 | 607 | 556 | 564 | 217,000 |
| 2024/07/11 | 563 | 565 | 536 | 564 | 134,400 |
| 2024/07/10 | 615 | 615 | 555 | 555 | 178,200 |
| 2024/07/09 | 640 | 640 | 591 | 610 | 113,300 |
| 2024/07/08 | 640 | 650 | 629 | 640 | 33,100 |
| 2024/07/05 | 664 | 664 | 640 | 644 | 27,600 |
| 2024/07/04 | 683 | 683 | 640 | 644 | 60,600 |
| 2024/07/03 | 699 | 717 | 668 | 668 | 60,400 |
| 2024/07/02 | 729 | 729 | 645 | 678 | 134,300 |
| 2024/07/01 | 753 | 753 | 715 | 720 | 56,800 |
| 2024/06/28 | 777 | 777 | 745 | 753 | 37,400 |
| 2024/06/27 | 767 | 793 | 767 | 780 | 12,300 |
| 2024/06/26 | 777 | 780 | 764 | 772 | 10,700 |
| 2024/06/25 | 750 | 765 | 750 | 763 | 19,500 |
| 2024/06/24 | 761 | 761 | 746 | 755 | 16,300 |
| 2024/06/21 | 771 | 779 | 751 | 753 | 51,200 |
| 2024/06/20 | 779 | 781 | 755 | 757 | 20,400 |
| 2024/06/19 | 785 | 797 | 779 | 779 | 13,100 |
| 2024/06/18 | 801 | 804 | 779 | 782 | 29,000 |
| 2024/06/17 | 808 | 812 | 800 | 801 | 24,400 |
| 2024/06/14 | 802 | 822 | 801 | 809 | 21,800 |
| 2024/06/13 | 804 | 814 | 800 | 805 | 15,800 |
| 2024/06/12 | 801 | 814 | 801 | 802 | 19,600 |
| 2024/06/11 | 825 | 832 | 811 | 811 | 20,600 |
| 2024/06/10 | 808 | 834 | 808 | 825 | 48,600 |
| 2024/06/07 | 808 | 808 | 793 | 793 | 12,900 |
| 2024/06/06 | 831 | 831 | 795 | 795 | 28,800 |
| 2024/06/05 | 832 | 847 | 828 | 830 | 18,400 |
| 2024/06/04 | 816 | 843 | 816 | 832 | 32,300 |
| 2024/06/03 | 815 | 836 | 815 | 826 | 15,800 |
| 2024/05/31 | 815 | 849 | 808 | 814 | 40,600 |
| 2024/05/30 | 803 | 819 | 784 | 811 | 73,300 |
| 2024/05/29 | 806 | 826 | 743 | 814 | 159,800 |
| 2024/05/28 | 828 | 871 | 798 | 820 | 123,900 |
| 2024/05/27 | 803 | 833 | 801 | 814 | 52,000 |
| 2024/05/24 | 802 | 808 | 798 | 803 | 27,300 |
| 2024/05/23 | 807 | 822 | 801 | 804 | 32,300 |
| 2024/05/22 | 803 | 812 | 798 | 802 | 37,000 |
| 2024/05/21 | 810 | 818 | 792 | 802 | 66,500 |
| 2024/05/20 | 816 | 835 | 803 | 812 | 58,700 |
| 2024/05/17 | 807 | 831 | 799 | 816 | 82,400 |
| 2024/05/16 | 747 | 843 | 747 | 808 | 171,400 |
| 2024/05/15 | 763 | 796 | 761 | 777 | 42,500 |
| 2024/05/14 | 782 | 782 | 761 | 763 | 46,600 |
| 2024/05/13 | 757 | 805 | 757 | 770 | 38,300 |
| 2024/05/10 | 731 | 767 | 728 | 746 | 29,200 |
| 2024/05/09 | 748 | 751 | 735 | 735 | 31,600 |
| 2024/05/08 | 760 | 763 | 748 | 749 | 45,300 |
| 2024/05/07 | 781 | 789 | 764 | 766 | 39,000 |
| 2024/05/02 | 759 | 795 | 759 | 774 | 26,100 |
| 2024/05/01 | 762 | 774 | 757 | 759 | 12,300 |
| 2024/04/30 | 772 | 777 | 743 | 762 | 57,700 |
| 2024/04/26 | 785 | 789 | 742 | 757 | 198,700 |
| 2024/04/25 | 818 | 826 | 786 | 789 | 60,900 |
| 2024/04/24 | 829 | 834 | 818 | 818 | 39,500 |
| 2024/04/23 | 834 | 848 | 826 | 828 | 55,300 |
| 2024/04/22 | 835 | 861 | 827 | 834 | 71,800 |
| 2024/04/19 | 848 | 878 | 834 | 835 | 124,000 |
| 2024/04/18 | 884 | 884 | 841 | 845 | 64,400 |
| 2024/04/17 | 851 | 895 | 851 | 884 | 90,900 |
| 2024/04/16 | 811 | 928 | 809 | 866 | 240,900 |
| 2024/04/15 | 767 | 828 | 753 | 808 | 139,100 |
| 2024/04/12 | 752 | 798 | 742 | 791 | 166,500 |
| 2024/04/11 | 760 | 776 | 742 | 752 | 159,300 |
| 2024/04/10 | 815 | 838 | 751 | 764 | 286,500 |
| 2024/04/09 | 966 | 966 | 794 | 800 | 362,800 |
| 2024/04/08 | 1,137 | 1,137 | 924 | 936 | 236,400 |
| 2024/04/05 | 1,119 | 1,119 | 1,105 | 1,107 | 37,900 |
| 2024/04/04 | 1,102 | 1,135 | 1,098 | 1,118 | 23,200 |
| 2024/04/03 | 1,071 | 1,124 | 1,066 | 1,102 | 41,900 |
| 2024/04/02 | 1,100 | 1,100 | 1,071 | 1,071 | 54,700 |
| 2024/04/01 | 1,119 | 1,135 | 1,099 | 1,099 | 35,800 |
| 2024/03/29 | 1,138 | 1,138 | 1,108 | 1,118 | 71,000 |
| 2024/03/28 | 1,153 | 1,160 | 1,137 | 1,137 | 21,000 |
| 2024/03/27 | 1,155 | 1,177 | 1,142 | 1,153 | 44,200 |
| 2024/03/26 | 1,145 | 1,166 | 1,134 | 1,159 | 34,900 |
| 2024/03/25 | 1,099 | 1,158 | 1,099 | 1,133 | 34,900 |
| 2024/03/22 | 1,103 | 1,130 | 1,084 | 1,104 | 46,500 |
| 2024/03/21 | 1,060 | 1,107 | 1,043 | 1,099 | 56,700 |
| 2024/03/19 | 997 | 1,089 | 997 | 1,072 | 90,700 |
| 2024/03/18 | 962 | 1,006 | 962 | 997 | 25,100 |
| 2024/03/15 | 960 | 962 | 951 | 962 | 5,600 |
| 2024/03/14 | 947 | 965 | 947 | 964 | 7,200 |
| 2024/03/13 | 955 | 958 | 946 | 949 | 15,600 |
| 2024/03/12 | 945 | 959 | 944 | 955 | 31,200 |
| 2024/03/11 | 948 | 965 | 942 | 958 | 29,300 |
| 2024/03/08 | 949 | 967 | 949 | 950 | 19,700 |
| 2024/03/07 | 946 | 959 | 946 | 949 | 23,100 |
| 2024/03/06 | 980 | 980 | 948 | 948 | 23,200 |
| 2024/03/05 | 939 | 989 | 939 | 981 | 26,800 |
| 2024/03/04 | 932 | 959 | 926 | 948 | 81,600 |
| 2024/03/01 | 946 | 951 | 944 | 946 | 43,200 |
| 2024/02/29 | 950 | 964 | 944 | 949 | 45,700 |
| 2024/02/28 | 948 | 967 | 941 | 950 | 31,800 |
| 2024/02/27 | 944 | 962 | 944 | 948 | 33,600 |
| 2024/02/26 | 943 | 958 | 938 | 947 | 24,400 |
| 2024/02/22 | 938 | 952 | 936 | 948 | 52,200 |
| 2024/02/21 | 940 | 955 | 940 | 948 | 42,000 |
| 2024/02/20 | 946 | 959 | 946 | 950 | 58,100 |
| 2024/02/19 | 940 | 962 | 929 | 949 | 51,200 |
| 2024/02/16 | 960 | 973 | 941 | 947 | 63,300 |
| 2024/02/15 | 925 | 1,015 | 904 | 959 | 125,400 |
| 2024/02/14 | 927 | 933 | 903 | 912 | 112,700 |
| 2024/02/13 | 961 | 961 | 917 | 922 | 69,500 |
| 2024/02/09 | 964 | 967 | 921 | 924 | 56,700 |
| 2024/02/08 | 970 | 985 | 922 | 949 | 57,100 |
| 2024/02/07 | 1,024 | 1,024 | 937 | 948 | 135,100 |
| 2024/02/06 | 1,080 | 1,080 | 1,032 | 1,034 | 44,000 |
| 2024/02/05 | 1,091 | 1,109 | 1,070 | 1,087 | 41,200 |
| 2024/02/02 | 1,155 | 1,155 | 1,079 | 1,091 | 76,500 |
| 2024/02/01 | 1,232 | 1,232 | 1,162 | 1,163 | 37,300 |
| 2024/01/31 | 1,198 | 1,229 | 1,192 | 1,216 | 56,700 |
| 2024/01/30 | 1,255 | 1,264 | 1,196 | 1,225 | 171,800 |
| 2024/01/29 | 1,249 | 1,254 | 1,242 | 1,249 | 36,700 |
| 2024/01/26 | 1,240 | 1,257 | 1,240 | 1,249 | 42,400 |
| 2024/01/25 | 1,266 | 1,270 | 1,240 | 1,250 | 53,000 |
| 2024/01/24 | 1,266 | 1,270 | 1,241 | 1,259 | 73,800 |
| 2024/01/23 | 1,262 | 1,275 | 1,245 | 1,266 | 48,400 |
| 2024/01/22 | 1,249 | 1,283 | 1,247 | 1,262 | 38,800 |
| 2024/01/19 | 1,245 | 1,267 | 1,237 | 1,246 | 57,500 |
| 2024/01/18 | 1,260 | 1,280 | 1,242 | 1,250 | 53,800 |
| 2024/01/17 | 1,282 | 1,286 | 1,244 | 1,249 | 138,400 |
| 2024/01/16 | 1,061 | 1,337 | 1,053 | 1,283 | 684,100 |
| 2024/01/15 | 1,055 | 1,066 | 1,050 | 1,061 | 43,200 |
| 2024/01/12 | 1,073 | 1,075 | 1,046 | 1,051 | 61,100 |
| 2024/01/11 | 1,062 | 1,086 | 1,044 | 1,082 | 39,900 |
| 2024/01/10 | 1,060 | 1,100 | 1,051 | 1,068 | 61,200 |
| 2024/01/09 | 1,057 | 1,089 | 1,045 | 1,060 | 71,800 |
| 2024/01/05 | 1,000 | 1,125 | 1,000 | 1,076 | 245,700 |
| 2024/01/04 | 913 | 1,010 | 910 | 1,010 | 154,500 |
| 2023/12/29 | 918 | 939 | 916 | 921 | 82,300 |
| 2023/12/28 | 922 | 929 | 916 | 920 | 53,000 |
| 2023/12/27 | 941 | 952 | 915 | 918 | 69,200 |
| 2023/12/26 | 915 | 949 | 915 | 949 | 41,500 |
| 2023/12/25 | 915 | 924 | 915 | 923 | 12,500 |
| 2023/12/22 | 923 | 933 | 918 | 921 | 50,900 |
| 2023/12/21 | 921 | 953 | 913 | 918 | 119,200 |
| 2023/12/20 | 949 | 953 | 921 | 930 | 115,000 |
| 2023/12/19 | 948 | 1,000 | 939 | 957 | 215,500 |
| 2023/12/18 | 928 | 956 | 923 | 956 | 70,800 |
| 2023/12/15 | 915 | 928 | 915 | 922 | 15,300 |
| 2023/12/14 | 920 | 924 | 905 | 919 | 33,000 |
| 2023/12/13 | 935 | 947 | 918 | 918 | 44,800 |
| 2023/12/12 | 928 | 941 | 914 | 926 | 58,500 |
| 2023/12/11 | 936 | 936 | 924 | 927 | 21,400 |
| 2023/12/08 | 912 | 939 | 910 | 921 | 36,800 |
| 2023/12/07 | 937 | 937 | 912 | 920 | 33,800 |
| 2023/12/06 | 917 | 936 | 917 | 929 | 21,800 |
| 2023/12/05 | 925 | 930 | 913 | 916 | 22,000 |
| 2023/12/04 | 923 | 942 | 886 | 929 | 81,900 |
| 2023/12/01 | 944 | 952 | 914 | 922 | 60,700 |
| 2023/11/30 | 956 | 966 | 943 | 959 | 42,700 |
| 2023/11/29 | 949 | 960 | 930 | 943 | 26,400 |
| 2023/11/28 | 950 | 973 | 945 | 959 | 44,400 |
| 2023/11/27 | 959 | 959 | 935 | 940 | 25,900 |
| 2023/11/24 | 952 | 965 | 940 | 959 | 37,200 |
| 2023/11/22 | 920 | 965 | 913 | 954 | 90,600 |
| 2023/11/21 | 939 | 945 | 926 | 935 | 43,000 |
| 2023/11/20 | 916 | 943 | 916 | 934 | 74,700 |
| 2023/11/17 | 905 | 918 | 902 | 911 | 50,000 |
| 2023/11/16 | 884 | 907 | 878 | 905 | 67,400 |
| 2023/11/15 | 842 | 898 | 822 | 888 | 80,200 |
| 2023/11/14 | 844 | 852 | 827 | 848 | 39,600 |
| 2023/11/13 | 843 | 851 | 836 | 839 | 28,100 |
| 2023/11/10 | 853 | 855 | 839 | 847 | 35,800 |
| 2023/11/09 | 865 | 867 | 845 | 855 | 49,100 |
| 2023/11/08 | 847 | 877 | 825 | 866 | 89,500 |
| 2023/11/07 | 809 | 856 | 784 | 847 | 137,400 |
| 2023/11/06 | 767 | 819 | 767 | 809 | 96,200 |
| 2023/11/02 | 760 | 771 | 745 | 765 | 117,900 |
| 2023/11/01 | 787 | 794 | 760 | 761 | 97,700 |
| 2023/10/31 | 797 | 797 | 784 | 787 | 35,700 |
| 2023/10/30 | 794 | 799 | 777 | 796 | 91,500 |
| 2023/10/27 | 773 | 789 | 759 | 789 | 24,700 |
| 2023/10/26 | 777 | 778 | 758 | 764 | 19,500 |
| 2023/10/25 | 761 | 783 | 761 | 776 | 33,100 |
| 2023/10/24 | 765 | 779 | 732 | 760 | 47,100 |
| 2023/10/23 | 781 | 797 | 762 | 765 | 56,900 |
| 2023/10/20 | 798 | 803 | 779 | 796 | 38,900 |
| 2023/10/19 | 802 | 806 | 787 | 798 | 32,700 |
| 2023/10/18 | 783 | 812 | 779 | 804 | 73,300 |
| 2023/10/17 | 778 | 799 | 772 | 793 | 68,200 |
| 2023/10/16 | 735 | 781 | 730 | 773 | 67,000 |
| 2023/10/13 | 754 | 762 | 725 | 737 | 84,600 |
| 2023/10/12 | 762 | 777 | 750 | 769 | 51,300 |
| 2023/10/11 | 775 | 787 | 762 | 769 | 68,300 |
| 2023/10/10 | 841 | 841 | 771 | 773 | 127,300 |
| 2023/10/06 | 825 | 843 | 810 | 834 | 64,500 |
| 2023/10/05 | 873 | 888 | 822 | 826 | 125,500 |
| 2023/10/04 | 875 | 905 | 861 | 861 | 149,500 |
| 2023/10/03 | 845 | 886 | 823 | 880 | 150,900 |