日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/19 848 878 834 835 124,000
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
2023/10/02 800 864 800 855 131,200
2023/09/29 793 807 752 800 104,100
2023/09/28 800 818 783 783 62,800
2023/09/27 848 848 800 808 96,000
2023/09/26 856 862 841 851 93,200
2023/09/25 831 870 817 853 139,900
2023/09/22 804 822 786 816 59,100
2023/09/21 842 846 819 819 78,200
2023/09/20 852 868 841 841 84,200
2023/09/19 889 889 833 852 158,000
2023/09/15 854 888 840 874 169,600
2023/09/14 915 920 837 852 249,300
2023/09/13 976 976 900 901 356,700
2023/09/12 959 975 954 968 121,000
2023/09/11 947 966 947 961 96,600
2023/09/08 940 961 935 947 96,000
2023/09/07 902 944 902 934 134,400
2023/09/06 910 924 901 910 64,700
2023/09/05 927 936 912 915 105,800
2023/09/04 950 966 928 931 229,800
2023/09/01 850 947 850 941 341,700
2023/08/31 847 860 840 847 73,400
2023/08/30 867 880 850 850 101,100
2023/08/29 877 890 862 871 127,400
2023/08/28 916 926 875 877 214,500
2023/08/25 909 921 900 905 82,400
2023/08/24 909 930 900 905 106,500
2023/08/23 898 918 887 914 151,300
2023/08/22 894 904 882 889 114,000
2023/08/21 889 917 887 893 230,400
2023/08/18 899 912 882 885 160,700
2023/08/17 917 917 889 907 148,000
2023/08/16 898 925 883 910 208,900
2023/08/15 880 896 870 890 145,700
2023/08/14 850 894 848 890 197,900
2023/08/10 825 845 780 835 231,500
2023/08/09 809 839 809 821 149,400
2023/08/08 776 834 776 811 206,200
2023/08/07 729 783 719 779 211,500
2023/08/04 727 736 726 731 48,300
2023/08/03 731 738 729 730 96,400
2023/08/02 737 743 731 735 62,300
2023/08/01 747 755 738 739 78,400
2023/07/31 743 754 741 744 63,700
2023/07/28 735 750 725 749 349,800
2023/07/27 734 739 730 737 46,700
2023/07/26 737 749 733 733 88,700
2023/07/25 729 749 724 737 99,200
2023/07/24 730 734 728 728 43,500
2023/07/21 739 741 732 732 100,300
2023/07/20 760 762 739 739 171,200
2023/07/19 755 764 747 756 118,400
2023/07/18 751 759 750 754 99,200
2023/07/14 763 765 749 751 175,400
2023/07/13 751 768 750 754 166,600
2023/07/12 760 774 756 760 119,400
2023/07/11 753 760 742 754 206,700
2023/07/10 757 773 750 754 236,400
2023/07/07 739 775 735 772 300,000
2023/07/06 700 751 700 738 279,600
2023/07/05 724 724 697 699 189,600
2023/07/04 750 750 724 724 220,800
2023/07/03 762 769 740 740 269,200
2023/06/30 749 763 740 752 259,800
2023/06/29 756 763 748 750 118,300
2023/06/28 730 758 726 748 189,400

このページの先頭へ