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 |
|---|---|---|---|---|---|
| 2025/08/08 | 882 | 890 | 867 | 867 | 22,300 |
| 2025/08/07 | 888 | 891 | 883 | 883 | 7,200 |
| 2025/08/06 | 886 | 899 | 877 | 885 | 14,300 |
| 2025/08/05 | 892 | 895 | 874 | 886 | 23,700 |
| 2025/08/04 | 902 | 902 | 890 | 890 | 19,900 |
| 2025/08/01 | 908 | 908 | 897 | 903 | 7,100 |
| 2025/07/31 | 909 | 910 | 900 | 901 | 13,800 |
| 2025/07/30 | 913 | 915 | 902 | 909 | 17,100 |
| 2025/07/29 | 907 | 911 | 907 | 911 | 6,600 |
| 2025/07/28 | 909 | 919 | 908 | 908 | 11,200 |
| 2025/07/25 | 908 | 920 | 908 | 909 | 14,600 |
| 2025/07/24 | 902 | 919 | 900 | 909 | 19,400 |
| 2025/07/23 | 892 | 907 | 891 | 901 | 16,800 |
| 2025/07/22 | 876 | 892 | 876 | 892 | 11,500 |
| 2025/07/18 | 881 | 889 | 875 | 875 | 19,100 |
| 2025/07/17 | 900 | 900 | 882 | 882 | 22,100 |
| 2025/07/16 | 901 | 905 | 894 | 894 | 14,200 |
| 2025/07/15 | 911 | 911 | 900 | 900 | 10,200 |
| 2025/07/14 | 912 | 924 | 907 | 907 | 16,700 |
| 2025/07/11 | 940 | 940 | 913 | 913 | 31,900 |
| 2025/07/10 | 924 | 941 | 922 | 931 | 13,900 |
| 2025/07/09 | 910 | 938 | 910 | 923 | 59,500 |
| 2025/07/08 | 892 | 915 | 892 | 910 | 29,700 |
| 2025/07/07 | 886 | 898 | 882 | 892 | 11,300 |
| 2025/07/04 | 895 | 900 | 881 | 885 | 33,000 |
| 2025/07/03 | 898 | 912 | 896 | 896 | 13,500 |
| 2025/07/02 | 909 | 909 | 891 | 898 | 26,000 |
| 2025/07/01 | 912 | 918 | 904 | 904 | 18,600 |
| 2025/06/30 | 900 | 913 | 894 | 910 | 28,700 |
| 2025/06/27 | 885 | 901 | 879 | 893 | 39,100 |
| 2025/06/26 | 861 | 894 | 851 | 886 | 25,800 |
| 2025/06/25 | 847 | 863 | 847 | 849 | 9,900 |
| 2025/06/24 | 838 | 866 | 838 | 848 | 68,900 |
| 2025/06/23 | 880 | 880 | 849 | 849 | 79,200 |
| 2025/06/20 | 883 | 898 | 878 | 881 | 17,000 |
| 2025/06/19 | 880 | 900 | 880 | 883 | 15,400 |
| 2025/06/18 | 907 | 907 | 880 | 880 | 63,300 |
| 2025/06/17 | 902 | 906 | 899 | 902 | 18,100 |
| 2025/06/16 | 913 | 922 | 900 | 901 | 42,400 |
| 2025/06/13 | 914 | 919 | 904 | 914 | 31,800 |
| 2025/06/12 | 910 | 924 | 902 | 907 | 58,800 |
| 2025/06/11 | 832 | 907 | 832 | 907 | 131,700 |
| 2025/06/10 | 850 | 854 | 822 | 827 | 42,600 |
| 2025/06/09 | 815 | 840 | 815 | 825 | 51,200 |
| 2025/06/06 | 814 | 823 | 805 | 814 | 30,700 |
| 2025/06/05 | 810 | 831 | 801 | 814 | 67,700 |
| 2025/06/04 | 820 | 822 | 803 | 810 | 24,300 |
| 2025/06/03 | 810 | 817 | 796 | 810 | 36,300 |
| 2025/06/02 | 828 | 873 | 809 | 810 | 99,700 |
| 2025/05/30 | 801 | 815 | 790 | 814 | 58,300 |
| 2025/05/29 | 772 | 802 | 763 | 802 | 69,700 |
| 2025/05/28 | 795 | 795 | 732 | 780 | 115,300 |
| 2025/05/27 | 790 | 809 | 712 | 780 | 179,600 |
| 2025/05/26 | 765 | 784 | 757 | 777 | 57,200 |
| 2025/05/23 | 737 | 765 | 725 | 750 | 58,300 |
| 2025/05/22 | 700 | 724 | 695 | 724 | 50,500 |
| 2025/05/21 | 687 | 700 | 677 | 691 | 34,300 |
| 2025/05/20 | 682 | 684 | 666 | 682 | 33,100 |
| 2025/05/19 | 661 | 688 | 638 | 669 | 55,400 |
| 2025/05/16 | 619 | 690 | 619 | 661 | 80,100 |
| 2025/05/15 | 627 | 637 | 581 | 620 | 55,000 |
| 2025/05/14 | 569 | 657 | 569 | 620 | 113,800 |
| 2025/05/13 | 557 | 571 | 552 | 570 | 48,500 |
| 2025/05/12 | 565 | 565 | 555 | 557 | 18,500 |
| 2025/05/09 | 558 | 562 | 551 | 560 | 35,000 |
| 2025/05/08 | 557 | 564 | 544 | 559 | 29,600 |
| 2025/05/07 | 541 | 550 | 534 | 550 | 31,900 |
| 2025/05/02 | 511 | 565 | 511 | 530 | 81,500 |
| 2025/05/01 | 505 | 513 | 492 | 510 | 38,500 |
| 2025/04/30 | 463 | 508 | 461 | 489 | 131,400 |
| 2025/04/28 | 452 | 464 | 452 | 461 | 20,100 |
| 2025/04/25 | 452 | 453 | 446 | 450 | 15,500 |
| 2025/04/24 | 443 | 455 | 436 | 448 | 53,500 |
| 2025/04/23 | 441 | 448 | 441 | 442 | 5,400 |
| 2025/04/22 | 440 | 443 | 438 | 441 | 14,600 |
| 2025/04/21 | 444 | 445 | 418 | 441 | 38,900 |
| 2025/04/18 | 449 | 461 | 444 | 445 | 19,900 |
| 2025/04/17 | 430 | 470 | 430 | 443 | 102,300 |
| 2025/04/16 | 427 | 430 | 420 | 430 | 32,900 |
| 2025/04/15 | 427 | 443 | 413 | 428 | 97,200 |
| 2025/04/14 | 387 | 430 | 387 | 429 | 96,900 |
| 2025/04/11 | 360 | 402 | 360 | 386 | 62,900 |
| 2025/04/10 | 345 | 365 | 345 | 365 | 46,100 |
| 2025/04/09 | 332 | 344 | 332 | 341 | 18,100 |
| 2025/04/08 | 322 | 334 | 321 | 332 | 11,700 |
| 2025/04/07 | 314 | 338 | 311 | 322 | 61,700 |
| 2025/04/04 | 323 | 330 | 316 | 319 | 40,700 |
| 2025/04/03 | 323 | 335 | 322 | 327 | 18,500 |
| 2025/04/02 | 333 | 333 | 327 | 327 | 18,500 |
| 2025/04/01 | 330 | 333 | 329 | 332 | 8,400 |
| 2025/03/31 | 329 | 337 | 324 | 331 | 19,800 |
| 2025/03/28 | 331 | 332 | 327 | 329 | 12,200 |
| 2025/03/27 | 329 | 331 | 325 | 330 | 10,200 |
| 2025/03/26 | 325 | 329 | 325 | 329 | 8,800 |
| 2025/03/25 | 333 | 333 | 325 | 327 | 10,300 |
| 2025/03/24 | 331 | 337 | 326 | 328 | 15,900 |
| 2025/03/21 | 343 | 343 | 319 | 331 | 47,300 |
| 2025/03/19 | 344 | 344 | 338 | 339 | 34,400 |
| 2025/03/18 | 325 | 341 | 325 | 334 | 66,000 |
| 2025/03/17 | 307 | 320 | 307 | 316 | 28,800 |
| 2025/03/14 | 297 | 313 | 296 | 306 | 29,100 |
| 2025/03/13 | 289 | 298 | 289 | 295 | 18,700 |
| 2025/03/12 | 290 | 292 | 290 | 292 | 3,300 |
| 2025/03/11 | 287 | 293 | 287 | 289 | 10,900 |
| 2025/03/10 | 284 | 290 | 284 | 288 | 8,500 |
| 2025/03/07 | 284 | 287 | 284 | 284 | 13,600 |
| 2025/03/06 | 287 | 287 | 282 | 284 | 8,800 |
| 2025/03/05 | 284 | 286 | 281 | 285 | 14,700 |
| 2025/03/04 | 280 | 282 | 276 | 282 | 11,600 |
| 2025/03/03 | 282 | 283 | 280 | 280 | 3,700 |
| 2025/02/28 | 283 | 285 | 281 | 281 | 12,800 |
| 2025/02/27 | 282 | 286 | 279 | 283 | 15,900 |
| 2025/02/26 | 278 | 280 | 278 | 280 | 2,300 |
| 2025/02/25 | 277 | 282 | 276 | 278 | 10,700 |
| 2025/02/21 | 282 | 282 | 279 | 279 | 6,200 |
| 2025/02/20 | 277 | 281 | 272 | 280 | 29,300 |
| 2025/02/19 | 282 | 282 | 277 | 277 | 18,400 |
| 2025/02/18 | 280 | 281 | 278 | 278 | 20,700 |
| 2025/02/17 | 283 | 283 | 280 | 280 | 15,600 |
| 2025/02/14 | 284 | 286 | 282 | 282 | 12,000 |
| 2025/02/13 | 285 | 287 | 283 | 285 | 21,200 |
| 2025/02/12 | 292 | 292 | 283 | 285 | 21,000 |
| 2025/02/10 | 291 | 293 | 288 | 288 | 32,500 |
| 2025/02/07 | 293 | 294 | 289 | 289 | 11,500 |
| 2025/02/06 | 290 | 295 | 290 | 290 | 11,700 |
| 2025/02/05 | 291 | 294 | 291 | 291 | 6,100 |
| 2025/02/04 | 295 | 299 | 292 | 292 | 13,900 |
| 2025/02/03 | 294 | 300 | 293 | 293 | 16,900 |
| 2025/01/31 | 307 | 307 | 293 | 293 | 49,800 |
| 2025/01/30 | 328 | 345 | 300 | 300 | 161,600 |
| 2025/01/29 | 315 | 326 | 315 | 326 | 12,000 |
| 2025/01/28 | 310 | 318 | 310 | 315 | 11,500 |
| 2025/01/27 | 305 | 316 | 305 | 310 | 25,000 |
| 2025/01/24 | 300 | 304 | 300 | 304 | 9,400 |
| 2025/01/23 | 301 | 304 | 300 | 300 | 7,500 |
| 2025/01/22 | 304 | 304 | 300 | 300 | 4,900 |
| 2025/01/21 | 294 | 304 | 294 | 299 | 19,500 |
| 2025/01/20 | 287 | 296 | 287 | 294 | 21,600 |
| 2025/01/17 | 283 | 287 | 282 | 287 | 20,000 |
| 2025/01/16 | 294 | 294 | 284 | 284 | 35,000 |
| 2025/01/15 | 295 | 299 | 288 | 294 | 34,800 |
| 2025/01/14 | 301 | 301 | 294 | 294 | 11,200 |
| 2025/01/10 | 295 | 303 | 295 | 301 | 16,000 |
| 2025/01/09 | 302 | 302 | 295 | 295 | 86,500 |
| 2025/01/08 | 303 | 305 | 301 | 302 | 13,500 |
| 2025/01/07 | 311 | 311 | 302 | 303 | 24,800 |
| 2025/01/06 | 309 | 309 | 302 | 305 | 30,000 |
| 2024/12/30 | 319 | 320 | 306 | 308 | 30,000 |
| 2024/12/27 | 311 | 318 | 311 | 318 | 33,100 |
| 2024/12/26 | 316 | 317 | 311 | 311 | 19,400 |
| 2024/12/25 | 315 | 316 | 311 | 316 | 25,700 |
| 2024/12/24 | 316 | 319 | 313 | 314 | 21,300 |
| 2024/12/23 | 319 | 324 | 311 | 317 | 29,000 |
| 2024/12/20 | 316 | 321 | 315 | 316 | 15,700 |
| 2024/12/19 | 319 | 320 | 314 | 316 | 18,100 |
| 2024/12/18 | 317 | 323 | 315 | 318 | 33,900 |
| 2024/12/17 | 316 | 329 | 316 | 317 | 31,900 |
| 2024/12/16 | 316 | 327 | 315 | 318 | 47,400 |
| 2024/12/13 | 313 | 318 | 312 | 315 | 24,300 |
| 2024/12/12 | 314 | 317 | 310 | 317 | 21,200 |
| 2024/12/11 | 309 | 318 | 309 | 310 | 23,600 |
| 2024/12/10 | 317 | 321 | 310 | 310 | 23,800 |
| 2024/12/09 | 313 | 330 | 313 | 317 | 38,400 |
| 2024/12/06 | 307 | 330 | 306 | 318 | 79,600 |
| 2024/12/05 | 300 | 309 | 300 | 304 | 57,800 |
| 2024/12/04 | 305 | 307 | 300 | 301 | 50,100 |
| 2024/12/03 | 309 | 316 | 307 | 307 | 38,900 |
| 2024/12/02 | 308 | 316 | 306 | 309 | 30,700 |
| 2024/11/29 | 308 | 321 | 308 | 311 | 66,600 |
| 2024/11/28 | 317 | 330 | 309 | 309 | 78,200 |
| 2024/11/27 | 305 | 319 | 300 | 317 | 45,900 |
| 2024/11/26 | 316 | 316 | 301 | 303 | 123,100 |
| 2024/11/25 | 318 | 322 | 315 | 317 | 51,100 |
| 2024/11/22 | 325 | 326 | 317 | 319 | 57,100 |
| 2024/11/21 | 326 | 327 | 321 | 321 | 36,900 |
| 2024/11/20 | 341 | 349 | 327 | 327 | 50,400 |
| 2024/11/19 | 345 | 358 | 341 | 341 | 31,900 |
| 2024/11/18 | 330 | 344 | 330 | 337 | 27,800 |
| 2024/11/15 | 327 | 353 | 319 | 338 | 69,600 |
| 2024/11/14 | 326 | 332 | 324 | 326 | 27,200 |
| 2024/11/13 | 330 | 337 | 324 | 329 | 28,400 |
| 2024/11/12 | 327 | 337 | 324 | 333 | 48,700 |
| 2024/11/11 | 328 | 330 | 325 | 328 | 7,300 |
| 2024/11/08 | 327 | 335 | 325 | 330 | 27,900 |
| 2024/11/07 | 321 | 330 | 318 | 327 | 57,600 |
| 2024/11/06 | 325 | 329 | 318 | 318 | 62,100 |
| 2024/11/05 | 333 | 333 | 323 | 324 | 50,100 |
| 2024/11/01 | 339 | 339 | 325 | 325 | 72,700 |
| 2024/10/31 | 339 | 346 | 336 | 340 | 42,600 |
| 2024/10/30 | 359 | 364 | 342 | 345 | 109,300 |
| 2024/10/29 | 348 | 360 | 343 | 359 | 42,800 |
| 2024/10/28 | 327 | 349 | 326 | 348 | 45,100 |
| 2024/10/25 | 335 | 338 | 327 | 327 | 45,800 |
| 2024/10/24 | 371 | 371 | 336 | 336 | 119,100 |
| 2024/10/23 | 355 | 393 | 355 | 365 | 311,100 |
| 2024/10/22 | 348 | 362 | 346 | 357 | 83,500 |
| 2024/10/21 | 326 | 359 | 325 | 354 | 118,800 |
| 2024/10/18 | 327 | 334 | 325 | 325 | 60,300 |
| 2024/10/17 | 338 | 338 | 329 | 329 | 42,300 |
| 2024/10/16 | 344 | 348 | 332 | 334 | 57,500 |