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
1999/12/30 390 390 385 390 29,000
1999/12/29 390 390 385 390 95,000
1999/12/28 404 404 390 395 55,000
1999/12/27 421 421 400 401 43,000
1999/12/24 412 430 411 430 62,000
1999/12/22 413 415 410 415 41,000
1999/12/21 408 418 407 418 28,000
1999/12/20 407 410 407 408 55,000
1999/12/17 409 410 407 407 67,000
1999/12/16 414 414 405 407 38,000
1999/12/15 400 418 400 410 83,000
1999/12/14 414 419 395 403 306,000
1999/12/13 414 418 414 418 88,000
1999/12/10 415 418 414 414 93,000
1999/12/09 419 419 416 419 34,000
1999/12/08 418 419 417 419 49,000
1999/12/07 419 420 417 418 36,000
1999/12/06 420 420 415 419 80,000
1999/12/03 418 420 415 419 58,000
1999/12/02 420 420 417 417 85,000
1999/12/01 419 420 418 419 64,000
1999/11/30 420 422 419 419 58,000
1999/11/29 420 424 417 424 26,000
1999/11/26 418 420 416 417 38,000
1999/11/25 429 430 418 418 78,000
1999/11/24 430 430 428 430 49,000
1999/11/22 430 433 430 431 58,000
1999/11/19 430 434 424 425 83,000
1999/11/18 425 435 425 430 63,000
1999/11/17 425 425 421 424 56,000
1999/11/16 425 426 423 425 41,000
1999/11/15 430 432 428 428 44,000
1999/11/12 436 440 433 433 44,000
1999/11/11 439 439 435 435 17,000
1999/11/10 450 450 437 439 31,000
1999/11/09 449 449 440 447 20,000
1999/11/08 450 450 445 449 36,000
1999/11/05 450 450 445 449 47,000
1999/11/04 435 438 435 436 38,000
1999/11/02 431 437 425 435 40,000
1999/11/01 434 434 429 430 78,000
1999/10/29 435 446 433 434 157,000
1999/10/28 454 454 435 435 120,000
1999/10/27 455 458 452 454 44,000
1999/10/26 473 473 455 455 71,000
1999/10/25 472 474 470 473 32,000
1999/10/22 475 475 460 471 44,000
1999/10/21 464 470 461 470 16,000
1999/10/20 465 465 460 464 66,000
1999/10/19 460 464 458 458 33,000
1999/10/18 473 473 460 460 32,000
1999/10/15 485 485 475 475 102,000
1999/10/14 480 490 477 490 54,000
1999/10/13 482 482 475 479 55,000
1999/10/12 496 496 491 493 68,000
1999/10/08 501 501 492 495 54,000
1999/10/07 509 510 501 501 88,000
1999/10/06 515 518 507 507 25,000
1999/10/05 528 528 520 520 7,000
1999/10/04 535 535 515 531 17,000
1999/10/01 505 526 505 515 18,000
1999/09/30 518 520 500 507 26,000
1999/09/29 510 515 505 505 10,000
1999/09/28 510 515 506 510 12,000
1999/09/27 502 510 500 503 35,000
1999/09/24 510 516 490 500 55,000
1999/09/22 514 514 501 510 37,000
1999/09/21 529 529 501 514 59,000
1999/09/20 531 536 530 530 36,000
1999/09/17 541 545 530 534 54,000
1999/09/16 553 559 546 549 58,000
1999/09/14 560 563 553 559 38,000
1999/09/13 555 579 555 559 33,000
1999/09/10 560 565 557 560 59,000
1999/09/09 571 572 565 566 34,000
1999/09/08 570 571 570 571 19,000
1999/09/07 577 585 570 570 47,000
1999/09/06 575 585 571 580 32,000
1999/09/03 572 580 570 570 50,000
1999/09/02 581 581 571 572 24,000
1999/09/01 580 581 575 581 31,000
1999/08/31 600 600 583 583 20,000
1999/08/30 583 600 583 600 27,000
1999/08/27 589 589 570 580 9,000
1999/08/26 571 571 568 569 49,000
1999/08/25 577 580 570 570 47,000
1999/08/24 571 581 570 574 65,000
1999/08/23 585 595 566 566 44,000
1999/08/20 573 574 555 555 48,000
1999/08/19 580 586 555 555 46,000
1999/08/18 581 585 580 581 21,000
1999/08/17 585 590 580 580 84,000
1999/08/16 590 595 585 585 56,000
1999/08/13 598 601 590 590 56,000
1999/08/12 608 608 598 598 17,000
1999/08/11 598 599 596 598 11,000
1999/08/10 600 600 599 599 14,000
1999/08/09 602 610 599 600 40,000
1999/08/06 602 605 600 602 54,000
1999/08/05 610 611 603 603 16,000
1999/08/04 626 627 618 625 19,000
1999/08/03 628 628 620 620 15,000
1999/08/02 602 618 600 618 43,000
1999/07/30 602 602 600 602 77,000
1999/07/29 610 612 600 602 47,000
1999/07/28 600 606 600 606 48,000
1999/07/27 608 610 602 602 70,000
1999/07/26 579 618 579 618 229,000
1999/07/23 671 685 671 679 56,000
1999/07/22 699 699 680 695 54,000
1999/07/21 698 700 690 695 35,000
1999/07/19 690 700 690 697 54,000
1999/07/16 702 702 690 699 75,000
1999/07/15 703 710 700 702 48,000
1999/07/14 701 705 700 700 29,000
1999/07/13 715 720 700 700 79,000
1999/07/12 720 720 710 710 51,000
1999/07/09 730 730 711 720 64,000
1999/07/08 749 759 725 740 249,000
1999/07/07 686 720 685 720 208,000
1999/07/06 680 680 661 678 118,000
1999/07/05 680 683 661 661 94,000
1999/07/02 669 669 656 669 82,000
1999/07/01 670 670 656 659 36,000
1999/06/30 670 670 660 662 59,000
1999/06/29 650 655 650 655 20,000
1999/06/28 651 665 650 650 56,000
1999/06/25 661 665 650 655 42,000
1999/06/24 665 665 660 660 52,000
1999/06/23 669 669 660 664 35,000
1999/06/22 670 670 658 666 62,000
1999/06/21 646 666 645 661 76,000
1999/06/18 657 660 645 645 80,000
1999/06/17 651 658 650 653 35,000
1999/06/16 653 660 645 650 49,000
1999/06/15 665 670 650 653 66,000
1999/06/14 629 659 628 659 57,000
1999/06/11 616 625 615 615 111,000
1999/06/10 615 615 610 613 57,000
1999/06/09 615 615 610 610 48,000
1999/06/08 614 615 610 613 25,000
1999/06/07 614 614 610 613 19,000
1999/06/04 600 613 600 600 7,000
1999/06/03 601 614 582 590 43,000
1999/06/02 620 620 598 598 40,000
1999/06/01 601 605 600 600 36,000
1999/05/31 593 601 590 601 21,000
1999/05/28 595 596 590 593 33,000
1999/05/27 595 603 595 596 46,000
1999/05/26 600 600 586 594 90,000
1999/05/25 619 619 601 605 41,000
1999/05/24 620 630 611 619 64,000
1999/05/21 640 645 637 638 36,000
1999/05/20 648 648 643 643 55,000
1999/05/19 650 659 641 648 64,000
1999/05/18 650 654 648 650 60,000
1999/05/17 666 666 650 655 57,000
1999/05/14 680 680 675 676 42,000
1999/05/13 684 685 681 681 18,000
1999/05/12 680 685 680 685 35,000
1999/05/11 699 700 685 690 34,000
1999/05/10 689 699 685 699 68,000
1999/05/07 690 690 681 685 49,000
1999/05/06 677 687 677 680 57,000
1999/04/30 680 680 668 675 39,000
1999/04/28 680 680 670 676 24,000
1999/04/27 687 687 675 681 37,000
1999/04/26 670 688 670 687 44,000
1999/04/23 655 690 655 668 40,000
1999/04/22 651 660 651 651 76,000
1999/04/21 700 710 670 671 78,000
1999/04/20 720 720 700 710 109,000
1999/04/19 700 710 691 710 141,000
1999/04/16 670 700 667 690 99,000
1999/04/15 670 674 665 670 55,000
1999/04/14 680 680 665 665 121,000
1999/04/13 652 671 652 670 109,000
1999/04/12 665 665 651 651 110,000
1999/04/09 660 670 653 659 74,000
1999/04/08 670 678 651 653 136,000
1999/04/07 619 678 610 665 346,000
1999/04/06 588 599 586 599 100,000
1999/04/05 585 591 584 585 219,000
1999/04/02 575 585 570 584 76,000
1999/04/01 570 575 565 571 61,000
1999/03/31 570 580 560 565 47,000
1999/03/30 590 590 562 570 63,000
1999/03/29 596 600 575 580 89,000
1999/03/26 597 597 580 590 97,000
1999/03/25 563 581 563 580 82,000
1999/03/24 575 575 563 563 127,000
1999/03/23 575 595 575 580 173,000
1999/03/19 570 570 565 570 131,000
1999/03/18 549 573 545 545 274,000
1999/03/17 525 540 520 533 300,000
1999/03/16 511 522 511 516 130,000
1999/03/15 505 525 500 511 67,000
1999/03/12 516 524 500 510 102,000
1999/03/11 525 525 510 510 101,000
1999/03/10 511 530 511 523 126,000
1999/03/09 490 507 490 504 133,000
1999/03/08 486 500 486 490 87,000
1999/03/05 475 490 475 482 65,000
1999/03/04 453 469 453 464 71,000
1999/03/03 450 450 448 448 36,000
1999/03/02 454 454 451 451 19,000
1999/03/01 450 460 450 455 35,000
1999/02/26 452 454 440 440 151,000
1999/02/25 450 454 440 454 36,000
1999/02/24 447 457 447 454 16,000
1999/02/23 453 458 450 457 52,000
1999/02/22 448 459 446 453 44,000
1999/02/19 443 457 441 445 100,000
1999/02/18 430 440 427 440 22,000
1999/02/17 427 432 427 432 81,000
1999/02/16 413 422 413 422 106,000
1999/02/15 411 416 410 410 200,000
1999/02/12 426 428 411 411 151,000
1999/02/10 426 430 425 428 92,000
1999/02/09 440 445 426 426 74,000
1999/02/08 450 450 444 444 40,000
1999/02/05 445 450 445 450 29,000
1999/02/04 450 450 444 445 36,000
1999/02/03 451 455 450 450 46,000
1999/02/02 470 475 450 451 46,000
1999/02/01 483 483 475 475 30,000
1999/01/29 491 493 475 475 38,000
1999/01/28 470 490 470 487 51,000
1999/01/27 448 473 448 466 74,000
1999/01/26 437 443 435 443 83,000
1999/01/25 454 454 435 435 94,000
1999/01/22 460 467 458 459 26,000
1999/01/21 432 465 432 460 18,000
1999/01/20 430 432 426 432 46,000
1999/01/19 425 430 425 430 23,000
1999/01/18 425 435 424 430 81,000
1999/01/14 455 459 440 450 79,000
1999/01/13 461 465 460 460 22,000
1999/01/12 465 465 461 461 29,000
1999/01/11 466 471 465 465 14,000
1999/01/08 470 475 465 465 34,000
1999/01/07 492 497 465 465 36,000
1999/01/06 496 510 490 497 10,000
1999/01/05 510 510 461 461 5,000
1999/01/04 520 520 515 515 2,000

このページの先頭へ