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
2004/12/30 455 455 448 450 26,000
2004/12/29 456 456 440 453 56,000
2004/12/28 464 464 456 459 99,000
2004/12/27 459 470 456 466 252,000
2004/12/24 480 487 480 484 290,000
2004/12/22 479 479 474 479 151,000
2004/12/21 478 480 475 477 122,000
2004/12/20 471 485 471 479 219,000
2004/12/17 469 470 467 469 57,000
2004/12/16 465 470 465 469 52,000
2004/12/15 464 470 463 467 53,000
2004/12/14 467 469 463 467 65,000
2004/12/13 464 467 460 466 89,000
2004/12/10 460 463 459 460 59,000
2004/12/09 458 460 458 459 24,000
2004/12/08 461 464 455 459 45,000
2004/12/07 458 462 458 461 64,000
2004/12/06 459 459 457 458 33,000
2004/12/03 453 458 453 458 21,000
2004/12/02 456 458 454 456 25,000
2004/12/01 451 456 450 454 55,000
2004/11/30 452 453 451 453 21,000
2004/11/29 450 452 450 451 21,000
2004/11/26 450 450 447 447 12,000
2004/11/25 450 450 447 448 31,000
2004/11/24 443 449 443 447 28,000
2004/11/22 448 449 442 442 32,000
2004/11/19 446 449 446 448 25,000
2004/11/18 447 450 447 449 26,000
2004/11/17 442 447 442 446 27,000
2004/11/16 441 445 441 445 59,000
2004/11/15 445 446 440 443 45,000
2004/11/12 441 445 441 445 30,000
2004/11/11 443 445 441 441 69,000
2004/11/10 442 447 442 445 22,000
2004/11/09 445 446 442 442 13,000
2004/11/08 445 446 441 446 23,000
2004/11/05 445 446 444 445 20,000
2004/11/04 444 445 443 445 20,000
2004/11/02 448 448 443 443 18,000
2004/11/01 445 445 444 445 11,000
2004/10/29 441 444 440 444 23,000
2004/10/28 442 445 442 442 11,000
2004/10/27 448 448 441 441 23,000
2004/10/26 440 448 440 444 21,000
2004/10/25 440 443 440 440 11,000
2004/10/22 448 448 443 443 22,000
2004/10/21 448 448 445 445 13,000
2004/10/20 448 448 445 445 60,000
2004/10/19 446 449 446 448 16,000
2004/10/18 441 449 441 445 48,000
2004/10/15 441 443 441 443 12,000
2004/10/14 444 444 441 441 27,000
2004/10/13 445 450 444 445 56,000
2004/10/12 445 450 445 450 36,000
2004/10/08 445 448 444 444 40,000
2004/10/07 446 447 446 446 12,000
2004/10/06 446 448 445 446 24,000
2004/10/05 445 448 445 445 18,000
2004/10/04 445 449 444 444 18,000
2004/10/01 445 450 440 444 31,000
2004/09/30 440 445 440 440 18,000
2004/09/29 441 441 437 441 14,000
2004/09/28 437 441 437 441 17,000
2004/09/27 440 440 435 435 28,000
2004/09/24 440 441 439 440 27,000
2004/09/22 450 450 435 447 51,000
2004/09/21 450 451 449 449 41,000
2004/09/17 448 449 446 449 30,000
2004/09/16 444 448 444 448 33,000
2004/09/15 453 453 449 453 60,000
2004/09/14 444 455 443 449 47,000
2004/09/13 442 444 440 443 26,000
2004/09/10 442 442 440 441 51,000
2004/09/09 442 445 440 442 15,000
2004/09/08 444 445 440 444 52,000
2004/09/07 445 445 442 443 17,000
2004/09/06 444 445 440 444 29,000
2004/09/03 442 442 437 440 38,000
2004/09/02 438 442 438 439 40,000
2004/09/01 436 440 435 439 14,000
2004/08/31 432 436 430 436 46,000
2004/08/30 445 446 434 439 30,000
2004/08/27 444 446 444 445 19,000
2004/08/26 442 442 437 437 15,000
2004/08/25 446 446 436 442 10,000
2004/08/24 438 438 436 437 11,000
2004/08/23 439 440 436 436 26,000
2004/08/20 433 439 433 439 11,000
2004/08/19 435 438 433 433 19,000
2004/08/18 440 440 431 434 11,000
2004/08/17 439 439 432 435 68,000
2004/08/16 435 439 426 439 49,000
2004/08/13 436 436 433 433 19,000
2004/08/12 435 437 435 437 18,000
2004/08/11 427 435 427 433 19,000
2004/08/10 426 427 422 426 16,000
2004/08/09 428 428 424 427 54,000
2004/08/06 429 430 429 429 17,000
2004/08/05 431 432 426 430 53,000
2004/08/04 432 435 429 434 25,000
2004/08/03 428 435 428 433 106,000
2004/08/02 433 436 415 425 266,000
2004/07/30 452 453 452 453 48,000
2004/07/29 459 459 450 450 39,000
2004/07/28 453 459 453 454 40,000
2004/07/27 459 459 453 453 31,000
2004/07/26 466 466 458 459 41,000
2004/07/23 464 467 463 467 28,000
2004/07/22 470 471 461 461 51,000
2004/07/21 465 470 465 470 35,000
2004/07/20 465 466 463 463 26,000
2004/07/16 464 465 460 465 41,000
2004/07/15 463 465 458 460 43,000
2004/07/14 469 470 460 462 59,000
2004/07/13 469 470 465 470 30,000
2004/07/12 465 470 465 469 50,000
2004/07/09 465 465 461 465 16,000
2004/07/08 465 468 460 464 53,000
2004/07/07 464 465 457 465 67,000
2004/07/06 463 467 461 465 21,000
2004/07/05 466 466 461 464 36,000
2004/07/02 469 470 462 469 55,000
2004/07/01 457 475 455 470 124,000
2004/06/30 455 456 455 456 33,000
2004/06/29 457 457 450 455 50,000
2004/06/28 456 458 455 457 72,000
2004/06/25 459 459 451 455 47,000
2004/06/24 457 459 456 459 24,000
2004/06/23 457 458 455 457 63,000
2004/06/22 456 456 454 456 34,000
2004/06/21 456 459 454 454 45,000
2004/06/18 456 456 452 453 28,000
2004/06/17 458 458 453 456 39,000
2004/06/16 459 460 450 456 55,000
2004/06/15 458 458 453 455 31,000
2004/06/14 452 458 450 458 48,000
2004/06/11 450 450 446 450 101,000
2004/06/10 445 450 445 448 32,000
2004/06/09 444 447 444 445 28,000
2004/06/08 443 445 442 444 19,000
2004/06/07 440 446 440 441 31,000
2004/06/04 438 444 435 435 22,000
2004/06/03 443 445 438 438 18,000
2004/06/02 444 446 440 442 40,000
2004/06/01 430 440 430 440 28,000
2004/05/31 441 443 432 432 30,000
2004/05/28 429 432 426 432 24,000
2004/05/27 430 432 428 429 22,000
2004/05/26 430 430 427 430 14,000
2004/05/25 425 426 424 425 13,000
2004/05/24 427 431 426 430 22,000
2004/05/21 422 427 419 427 25,000
2004/05/20 426 426 416 417 23,000
2004/05/19 417 429 417 426 27,000
2004/05/18 398 418 395 416 75,000
2004/05/17 411 414 391 399 80,000
2004/05/14 415 425 411 411 51,000
2004/05/13 424 427 417 422 37,000
2004/05/12 427 432 417 422 30,000
2004/05/11 414 421 410 417 59,000
2004/05/10 438 440 412 413 87,000
2004/05/07 444 447 441 443 43,000
2004/05/06 450 451 444 444 30,000
2004/04/30 451 453 441 451 84,000
2004/04/28 458 460 454 457 20,000
2004/04/27 451 454 451 454 29,000
2004/04/26 453 459 450 452 100,000
2004/04/23 455 457 451 453 41,000
2004/04/22 463 463 457 460 30,000
2004/04/21 465 467 465 465 62,000
2004/04/20 457 465 457 465 48,000
2004/04/19 463 467 451 454 81,000
2004/04/16 456 464 455 458 66,000
2004/04/15 470 470 456 456 49,000
2004/04/14 465 470 464 470 76,000
2004/04/13 470 470 464 464 68,000
2004/04/12 455 467 455 467 77,000
2004/04/09 460 467 454 462 134,000
2004/04/08 460 475 460 473 159,000
2004/04/07 453 458 453 458 55,000
2004/04/06 458 460 447 452 76,000
2004/04/05 448 465 445 458 223,000
2004/04/02 437 443 435 443 73,000
2004/04/01 434 438 431 437 55,000
2004/03/31 439 440 435 437 54,000
2004/03/30 442 442 438 438 60,000
2004/03/29 439 444 436 442 105,000
2004/03/26 438 443 432 432 156,000
2004/03/25 427 438 424 438 135,000
2004/03/24 427 427 422 425 72,000
2004/03/23 424 424 413 424 66,000
2004/03/22 437 437 421 426 114,000
2004/03/19 434 439 433 433 80,000
2004/03/18 425 438 425 434 196,000
2004/03/17 426 427 420 424 146,000
2004/03/16 420 423 412 422 87,000
2004/03/15 410 421 407 419 153,000
2004/03/12 405 407 400 405 118,000
2004/03/11 395 400 395 400 50,000
2004/03/10 403 403 396 397 50,000
2004/03/09 395 405 393 394 147,000
2004/03/08 390 395 390 392 96,000
2004/03/05 390 391 388 390 32,000
2004/03/04 390 392 390 390 56,000
2004/03/03 390 392 390 391 26,000
2004/03/02 390 394 388 390 51,000
2004/03/01 383 392 383 388 149,000
2004/02/27 377 380 377 380 48,000
2004/02/26 377 378 377 378 18,000
2004/02/25 378 378 376 377 18,000
2004/02/24 380 383 378 378 94,000
2004/02/23 375 378 370 378 45,000
2004/02/20 369 370 368 368 44,000
2004/02/19 366 368 365 365 34,000
2004/02/18 363 366 363 366 41,000
2004/02/17 361 363 361 363 19,000
2004/02/16 360 362 360 362 29,000
2004/02/13 361 362 360 360 23,000
2004/02/12 362 362 360 360 30,000
2004/02/10 360 362 360 361 18,000
2004/02/09 362 363 361 361 35,000
2004/02/06 361 361 360 361 63,000
2004/02/05 361 361 359 361 10,000
2004/02/04 360 360 359 359 30,000
2004/02/03 358 360 358 359 39,000
2004/02/02 358 360 357 358 71,000
2004/01/30 360 362 358 358 43,000
2004/01/29 360 360 358 358 22,000
2004/01/28 361 363 360 360 45,000
2004/01/27 363 363 360 360 37,000
2004/01/26 364 364 362 363 24,000
2004/01/23 365 365 362 363 18,000
2004/01/22 364 364 360 364 43,000
2004/01/21 364 364 361 361 29,000
2004/01/20 360 364 360 364 26,000
2004/01/19 362 363 360 360 66,000
2004/01/16 364 364 362 362 25,000
2004/01/15 363 365 361 365 28,000
2004/01/14 362 364 361 363 29,000
2004/01/13 364 365 362 362 38,000
2004/01/09 365 367 363 364 19,000
2004/01/08 364 369 363 365 27,000
2004/01/07 361 364 361 364 17,000
2004/01/06 363 364 362 364 24,000
2004/01/05 365 365 361 362 16,000

このページの先頭へ