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
2002/12/30 347 357 347 357 21,000
2002/12/27 354 355 345 347 26,000
2002/12/26 350 353 349 353 31,000
2002/12/25 350 354 348 354 65,000
2002/12/24 382 385 358 358 209,000
2002/12/20 379 383 379 382 93,000
2002/12/19 378 379 377 379 41,000
2002/12/18 380 380 377 378 34,000
2002/12/17 380 383 376 377 34,000
2002/12/16 375 378 375 376 20,000
2002/12/13 374 382 374 380 81,000
2002/12/12 383 385 383 384 67,000
2002/12/11 382 385 382 382 36,000
2002/12/10 382 385 382 382 12,000
2002/12/09 386 386 385 385 23,000
2002/12/06 390 390 385 386 19,000
2002/12/05 383 390 383 390 18,000
2002/12/04 390 390 382 382 37,000
2002/12/03 386 393 386 392 21,000
2002/12/02 395 395 385 386 49,000
2002/11/29 384 394 384 393 36,000
2002/11/28 372 382 372 382 28,000
2002/11/27 372 377 371 372 27,000
2002/11/26 365 375 365 373 22,000
2002/11/25 364 365 363 365 24,000
2002/11/22 364 364 360 364 30,000
2002/11/21 362 362 360 362 15,000
2002/11/20 346 356 345 349 49,000
2002/11/19 360 361 346 346 53,000
2002/11/18 370 370 362 364 13,000
2002/11/15 362 370 362 365 24,000
2002/11/14 367 374 360 360 54,000
2002/11/13 370 370 370 370 13,000
2002/11/12 373 377 370 375 30,000
2002/11/11 376 380 373 373 34,000
2002/11/08 379 380 378 378 12,000
2002/11/07 379 384 375 379 19,000
2002/11/06 380 382 377 380 45,000
2002/11/05 380 384 377 382 25,000
2002/11/01 377 380 375 380 16,000
2002/10/31 380 380 370 372 27,000
2002/10/30 370 379 370 379 39,000
2002/10/29 380 380 376 376 9,000
2002/10/28 378 381 378 381 10,000
2002/10/25 376 380 376 380 8,000
2002/10/24 376 376 375 375 10,000
2002/10/23 365 380 365 378 34,000
2002/10/22 389 389 385 385 15,000
2002/10/21 390 390 382 389 17,000
2002/10/18 380 386 380 385 32,000
2002/10/17 389 395 380 380 14,000
2002/10/16 395 395 389 389 10,000
2002/10/15 371 380 371 379 9,000
2002/10/11 368 375 365 370 28,000
2002/10/10 365 365 360 360 38,000
2002/10/09 360 370 360 369 13,000
2002/10/08 367 380 356 370 59,000
2002/10/07 381 384 370 372 19,000
2002/10/04 385 386 380 380 26,000
2002/10/03 390 394 383 386 43,000
2002/10/02 395 395 390 394 20,000
2002/10/01 391 392 390 390 20,000
2002/09/30 390 393 389 393 18,000
2002/09/27 392 395 385 390 31,000
2002/09/26 391 394 380 382 26,000
2002/09/25 395 395 391 391 6,000
2002/09/24 395 395 390 395 12,000
2002/09/20 390 395 390 395 21,000
2002/09/19 390 394 389 393 23,000
2002/09/18 386 389 381 387 21,000
2002/09/17 382 390 382 390 26,000
2002/09/13 388 388 381 381 30,000
2002/09/12 390 390 378 385 22,000
2002/09/11 382 385 380 382 15,000
2002/09/10 377 381 377 380 18,000
2002/09/09 375 380 375 377 20,000
2002/09/06 370 377 367 377 31,000
2002/09/05 380 385 373 373 48,000
2002/09/04 380 385 378 380 33,000
2002/09/03 392 392 380 380 24,000
2002/09/02 392 392 382 382 25,000
2002/08/30 394 394 386 390 57,000
2002/08/29 394 394 386 394 38,000
2002/08/28 400 400 395 397 15,000
2002/08/27 402 402 392 392 17,000
2002/08/26 400 400 395 400 37,000
2002/08/23 395 400 395 395 20,000
2002/08/22 395 399 395 398 21,000
2002/08/21 399 399 394 395 19,000
2002/08/20 391 400 388 400 36,000
2002/08/19 390 391 386 389 58,000
2002/08/16 400 405 396 405 24,000
2002/08/15 402 403 400 403 9,000
2002/08/14 400 403 400 400 12,000
2002/08/13 399 401 396 401 5,000
2002/08/12 400 403 395 402 30,000
2002/08/09 405 405 400 400 20,000
2002/08/08 402 402 400 400 19,000
2002/08/07 400 401 400 400 13,000
2002/08/06 400 400 400 400 12,000
2002/08/05 400 404 400 404 22,000
2002/08/02 400 405 400 405 29,000
2002/08/01 401 402 400 401 37,000
2002/07/31 405 405 403 405 29,000
2002/07/30 403 405 403 405 12,000
2002/07/29 406 406 403 403 31,000
2002/07/26 407 408 405 405 31,000
2002/07/25 406 409 406 406 12,000
2002/07/24 409 409 406 406 29,000
2002/07/23 407 408 406 408 17,000
2002/07/22 406 412 406 408 34,000
2002/07/19 407 407 407 407 10,000
2002/07/18 411 420 411 419 35,000
2002/07/17 407 413 406 410 18,000
2002/07/16 406 413 405 406 48,000
2002/07/15 411 411 406 406 15,000
2002/07/12 415 415 411 411 9,000
2002/07/11 412 415 410 410 13,000
2002/07/10 412 415 412 415 11,000
2002/07/09 417 420 417 419 13,000
2002/07/08 415 415 413 413 4,000
2002/07/05 409 415 406 415 15,000
2002/07/04 418 418 409 409 11,000
2002/07/03 409 420 407 420 62,000
2002/07/02 414 414 406 409 18,000
2002/07/01 410 412 410 411 26,000
2002/06/28 402 415 402 415 43,000
2002/06/27 406 406 402 402 13,000
2002/06/26 400 404 400 403 17,000
2002/06/25 405 405 402 404 10,000
2002/06/24 405 407 404 407 25,000
2002/06/21 405 412 404 404 28,000
2002/06/20 405 405 404 404 30,000
2002/06/19 415 415 403 403 25,000
2002/06/18 410 413 405 405 26,000
2002/06/17 410 411 400 403 37,000
2002/06/14 410 415 410 411 80,000
2002/06/13 414 414 410 410 18,000
2002/06/12 415 415 411 413 5,000
2002/06/11 414 414 412 412 9,000
2002/06/10 418 418 411 414 33,000
2002/06/07 413 417 413 414 24,000
2002/06/06 420 420 413 413 34,000
2002/06/05 420 420 415 418 12,000
2002/06/04 416 418 413 414 30,000
2002/06/03 415 416 413 415 26,000
2002/05/31 420 420 415 415 20,000
2002/05/30 419 420 417 420 10,000
2002/05/29 420 420 410 420 37,000
2002/05/28 420 420 416 416 24,000
2002/05/27 419 420 416 416 22,000
2002/05/24 420 420 416 419 33,000
2002/05/23 410 415 410 414 37,000
2002/05/22 406 410 406 409 31,000
2002/05/21 407 410 406 410 38,000
2002/05/20 407 411 407 407 12,000
2002/05/17 410 410 408 408 45,000
2002/05/16 406 407 406 407 12,000
2002/05/15 407 408 405 405 18,000
2002/05/14 407 408 406 406 15,000
2002/05/13 405 407 403 405 20,000
2002/05/10 405 405 405 405 10,000
2002/05/09 405 407 405 407 19,000
2002/05/08 407 409 405 409 23,000
2002/05/07 405 407 405 407 14,000
2002/05/02 407 408 405 405 38,000
2002/05/01 405 411 405 407 25,000
2002/04/30 405 410 405 405 28,000
2002/04/26 407 408 404 405 32,000
2002/04/25 410 410 406 406 13,000
2002/04/24 408 411 408 408 17,000
2002/04/23 414 415 408 408 50,000
2002/04/22 411 415 411 413 34,000
2002/04/19 410 410 407 410 32,000
2002/04/18 415 415 408 410 30,000
2002/04/17 414 414 411 411 21,000
2002/04/16 415 415 410 415 27,000
2002/04/15 412 412 410 411 9,000
2002/04/12 415 415 410 412 16,000
2002/04/11 412 414 410 410 6,000
2002/04/10 410 415 409 410 12,000
2002/04/09 415 415 410 415 11,000
2002/04/08 409 413 409 413 7,000
2002/04/05 410 412 406 407 18,000
2002/04/04 410 413 409 409 5,000
2002/04/03 408 410 407 408 22,000
2002/04/02 407 409 407 409 10,000
2002/04/01 417 417 407 407 26,000
2002/03/29 422 422 403 403 32,000
2002/03/28 407 407 402 402 7,000
2002/03/27 405 407 398 407 67,000
2002/03/26 407 407 400 400 27,000
2002/03/25 414 415 405 405 57,000
2002/03/22 405 411 405 411 45,000
2002/03/20 409 411 405 407 39,000
2002/03/19 408 410 407 410 47,000
2002/03/18 418 418 407 407 62,000
2002/03/15 408 417 408 408 35,000
2002/03/14 409 413 408 408 13,000
2002/03/13 410 411 408 409 20,000
2002/03/12 409 411 408 409 26,000
2002/03/11 407 413 405 408 33,000
2002/03/08 402 412 402 405 101,000
2002/03/07 405 418 403 418 53,000
2002/03/06 415 415 406 410 19,000
2002/03/05 420 422 416 416 25,000
2002/03/04 425 430 417 428 43,000
2002/03/01 418 420 415 420 35,000
2002/02/28 418 418 405 410 62,000
2002/02/27 411 418 406 417 34,000
2002/02/26 410 410 400 400 15,000
2002/02/25 411 412 405 410 22,000
2002/02/22 405 405 402 402 8,000
2002/02/21 401 405 396 404 27,000
2002/02/20 399 402 390 400 39,000
2002/02/19 405 405 399 400 20,000
2002/02/18 398 400 395 400 22,000
2002/02/15 384 393 384 393 10,000
2002/02/14 390 391 386 389 26,000
2002/02/13 388 390 380 390 26,000
2002/02/12 376 388 376 388 12,000
2002/02/08 381 386 375 376 65,000
2002/02/07 386 390 375 377 42,000
2002/02/06 385 385 375 379 32,000
2002/02/05 394 396 390 390 16,000
2002/02/04 399 399 391 393 10,000
2002/02/01 396 396 390 390 19,000
2002/01/31 401 401 390 390 40,000
2002/01/30 385 406 378 401 103,000
2002/01/29 394 394 387 390 23,000
2002/01/28 385 395 385 395 15,000
2002/01/25 390 391 390 391 13,000
2002/01/24 377 389 377 388 7,000
2002/01/23 388 392 375 375 30,000
2002/01/22 378 392 378 389 29,000
2002/01/21 370 376 365 376 24,000
2002/01/18 356 360 353 354 34,000
2002/01/17 360 360 350 352 41,000
2002/01/16 350 365 341 360 70,000
2002/01/15 370 370 347 351 66,000
2002/01/11 400 400 381 383 50,000
2002/01/10 401 401 391 400 62,000
2002/01/09 400 402 398 399 27,000
2002/01/08 401 410 401 401 46,000
2002/01/07 400 408 397 401 56,000
2002/01/04 396 397 393 396 18,000

このページの先頭へ