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
2005/12/30 426 429 426 426 43,000
2005/12/29 430 432 422 426 111,000
2005/12/28 425 430 420 428 114,000
2005/12/27 434 434 421 425 147,000
2005/12/26 439 447 439 444 308,000
2005/12/22 441 441 434 439 141,000
2005/12/21 433 439 433 439 99,000
2005/12/20 427 433 427 431 46,000
2005/12/19 431 434 420 426 117,000
2005/12/16 433 434 431 434 64,000
2005/12/15 435 435 426 434 123,000
2005/12/14 442 442 428 436 176,000
2005/12/13 443 443 437 443 52,000
2005/12/12 442 443 436 443 87,000
2005/12/09 446 446 439 442 86,000
2005/12/08 453 453 441 446 82,000
2005/12/07 448 456 445 448 141,000
2005/12/06 455 455 446 448 135,000
2005/12/05 444 458 444 456 223,000
2005/12/02 440 445 439 441 190,000
2005/12/01 425 435 423 435 113,000
2005/11/30 418 423 416 423 111,000
2005/11/29 415 417 413 415 68,000
2005/11/28 412 414 411 411 50,000
2005/11/25 412 412 410 412 54,000
2005/11/24 414 414 410 410 52,000
2005/11/22 412 414 410 412 77,000
2005/11/21 411 412 409 412 95,000
2005/11/18 412 413 409 411 90,000
2005/11/17 410 413 409 413 63,000
2005/11/16 411 412 410 411 38,000
2005/11/15 413 414 411 412 49,000
2005/11/14 414 415 413 413 41,000
2005/11/11 410 413 410 413 64,000
2005/11/10 410 411 409 411 37,000
2005/11/09 409 411 409 411 45,000
2005/11/08 409 410 407 410 81,000
2005/11/07 410 410 407 409 83,000
2005/11/04 408 410 405 407 146,000
2005/11/02 410 410 405 407 83,000
2005/11/01 410 411 408 408 35,000
2005/10/31 412 413 407 407 106,000
2005/10/28 413 415 411 413 92,000
2005/10/27 410 412 409 411 57,000
2005/10/26 410 410 406 409 75,000
2005/10/25 407 411 407 411 30,000
2005/10/24 406 410 406 407 23,000
2005/10/21 405 409 404 409 53,000
2005/10/20 407 409 404 409 127,000
2005/10/19 409 410 406 406 45,000
2005/10/18 411 411 408 408 69,000
2005/10/17 410 412 410 412 71,000
2005/10/14 410 411 410 410 33,000
2005/10/13 413 413 410 412 89,000
2005/10/12 414 414 412 413 68,000
2005/10/11 414 414 411 412 48,000
2005/10/07 411 414 410 414 61,000
2005/10/06 413 415 410 411 98,000
2005/10/05 416 416 413 414 75,000
2005/10/04 415 416 414 416 106,000
2005/10/03 416 417 413 415 64,000
2005/09/30 413 417 413 413 127,000
2005/09/29 415 417 412 413 63,000
2005/09/28 413 416 412 416 39,000
2005/09/27 413 415 413 414 34,000
2005/09/26 414 416 413 416 57,000
2005/09/22 417 417 413 414 95,000
2005/09/21 412 417 412 413 99,000
2005/09/20 408 413 408 411 109,000
2005/09/16 408 408 406 408 73,000
2005/09/15 407 408 406 408 61,000
2005/09/14 407 408 407 407 44,000
2005/09/13 408 408 407 408 34,000
2005/09/12 408 408 406 407 40,000
2005/09/09 406 408 406 408 91,000
2005/09/08 405 407 405 406 36,000
2005/09/07 406 407 405 406 25,000
2005/09/06 407 408 406 406 61,000
2005/09/05 406 407 405 406 40,000
2005/09/02 407 409 407 407 31,000
2005/09/01 408 409 407 408 38,000
2005/08/31 409 409 407 408 20,000
2005/08/30 407 409 406 407 38,000
2005/08/29 406 409 406 406 35,000
2005/08/26 410 410 407 408 28,000
2005/08/25 409 410 408 409 30,000
2005/08/24 410 411 408 411 24,000
2005/08/23 409 411 409 411 47,000
2005/08/22 407 409 406 408 59,000
2005/08/19 406 407 406 406 25,000
2005/08/18 408 408 405 406 18,000
2005/08/17 408 409 405 405 39,000
2005/08/16 410 410 404 404 45,000
2005/08/15 410 411 408 408 28,000
2005/08/12 409 409 406 408 28,000
2005/08/11 407 409 405 409 62,000
2005/08/10 406 406 403 405 37,000
2005/08/09 406 406 402 403 11,000
2005/08/08 402 407 400 407 57,000
2005/08/05 408 409 402 402 62,000
2005/08/04 404 409 400 403 47,000
2005/08/03 401 404 400 400 110,000
2005/08/02 402 404 401 401 38,000
2005/08/01 405 405 401 403 46,000
2005/07/29 408 409 405 405 38,000
2005/07/28 410 411 409 409 43,000
2005/07/27 410 412 409 409 18,000
2005/07/26 414 414 409 414 31,000
2005/07/25 409 409 407 409 30,000
2005/07/22 412 412 407 408 21,000
2005/07/21 412 412 409 411 28,000
2005/07/20 412 412 409 412 39,000
2005/07/19 412 413 410 412 17,000
2005/07/15 410 410 410 410 14,000
2005/07/14 412 413 410 410 42,000
2005/07/13 410 412 407 410 25,000
2005/07/12 410 412 408 410 30,000
2005/07/11 406 413 406 408 59,000
2005/07/08 409 409 406 409 26,000
2005/07/07 409 409 400 408 70,000
2005/07/06 408 410 408 410 34,000
2005/07/05 405 409 405 408 87,000
2005/07/04 406 411 406 409 34,000
2005/07/01 410 410 404 405 79,000
2005/06/30 413 414 408 411 77,000
2005/06/29 410 417 409 417 48,000
2005/06/28 410 410 406 410 24,000
2005/06/27 408 409 408 409 13,000
2005/06/24 407 410 406 410 29,000
2005/06/23 410 410 407 408 27,000
2005/06/22 410 413 408 413 68,000
2005/06/21 412 414 406 410 43,000
2005/06/20 415 415 410 410 35,000
2005/06/17 411 417 411 415 35,000
2005/06/16 412 415 411 411 33,000
2005/06/15 412 413 411 412 31,000
2005/06/14 411 413 411 411 18,000
2005/06/13 410 412 410 411 27,000
2005/06/10 405 410 405 409 46,000
2005/06/09 404 408 403 405 32,000
2005/06/08 408 408 401 404 50,000
2005/06/07 414 414 401 405 56,000
2005/06/06 400 405 400 400 99,000
2005/06/03 415 418 400 400 123,000
2005/06/02 419 419 415 416 29,000
2005/06/01 421 421 416 418 27,000
2005/05/31 416 417 412 417 28,000
2005/05/30 419 420 417 418 27,000
2005/05/27 413 417 410 417 42,000
2005/05/26 415 420 405 413 43,000
2005/05/25 432 436 415 415 61,000
2005/05/24 440 440 432 432 52,000
2005/05/23 437 440 437 440 10,000
2005/05/20 439 441 438 440 19,000
2005/05/19 444 444 439 439 31,000
2005/05/18 439 444 439 444 33,000
2005/05/17 443 445 440 440 40,000
2005/05/16 446 448 443 443 20,000
2005/05/13 449 449 443 447 52,000
2005/05/12 440 448 439 447 51,000
2005/05/11 442 442 432 437 113,000
2005/05/10 444 447 442 443 43,000
2005/05/09 442 447 442 442 37,000
2005/05/06 442 444 442 442 26,000
2005/05/02 441 444 440 444 55,000
2005/04/28 450 450 445 446 29,000
2005/04/27 446 450 446 450 29,000
2005/04/26 445 448 445 445 13,000
2005/04/25 443 447 443 444 17,000
2005/04/22 448 448 444 446 20,000
2005/04/21 448 448 443 443 44,000
2005/04/20 448 450 448 448 50,000
2005/04/19 444 448 443 448 44,000
2005/04/18 451 451 445 446 59,000
2005/04/15 449 452 447 451 46,000
2005/04/14 452 452 447 450 33,000
2005/04/13 451 452 447 452 47,000
2005/04/12 453 454 450 450 32,000
2005/04/11 455 455 452 453 26,000
2005/04/08 456 456 454 455 26,000
2005/04/07 454 456 454 456 24,000
2005/04/06 450 455 449 453 88,000
2005/04/05 450 454 449 453 91,000
2005/04/04 448 449 445 449 40,000
2005/04/01 450 451 448 450 62,000
2005/03/31 447 450 446 450 28,000
2005/03/30 446 448 446 448 38,000
2005/03/29 451 451 448 448 36,000
2005/03/28 449 451 448 448 57,000
2005/03/25 450 453 449 451 44,000
2005/03/24 454 454 449 450 50,000
2005/03/23 454 454 451 454 56,000
2005/03/22 452 455 449 451 131,000
2005/03/18 449 452 449 450 67,000
2005/03/17 447 450 446 449 52,000
2005/03/16 445 449 445 448 43,000
2005/03/15 447 448 445 448 61,000
2005/03/14 449 450 444 446 119,000
2005/03/11 450 451 448 450 97,000
2005/03/10 448 450 447 449 90,000
2005/03/09 448 448 446 446 48,000
2005/03/08 446 448 445 447 64,000
2005/03/07 446 447 445 446 75,000
2005/03/04 446 448 446 446 60,000
2005/03/03 447 447 445 447 73,000
2005/03/02 447 448 446 448 104,000
2005/03/01 447 449 446 447 256,000
2005/02/28 441 446 440 445 531,000
2005/02/25 468 475 468 471 44,000
2005/02/24 471 473 466 473 52,000
2005/02/23 460 472 460 472 54,000
2005/02/22 464 468 463 463 65,000
2005/02/21 460 463 458 463 54,000
2005/02/18 458 460 458 458 10,000
2005/02/17 460 461 456 456 21,000
2005/02/16 465 465 459 460 75,000
2005/02/15 461 463 461 462 35,000
2005/02/14 465 466 460 461 31,000
2005/02/10 459 465 456 465 52,000
2005/02/09 459 461 456 458 51,000
2005/02/08 452 456 451 456 82,000
2005/02/07 450 455 448 453 43,000
2005/02/04 446 450 446 450 35,000
2005/02/03 452 453 450 451 43,000
2005/02/02 453 453 451 453 31,000
2005/02/01 454 454 450 451 24,000
2005/01/31 454 455 450 454 61,000
2005/01/28 449 449 442 448 32,000
2005/01/27 446 450 446 450 24,000
2005/01/26 445 447 445 447 14,000
2005/01/25 443 446 442 446 29,000
2005/01/24 442 447 442 447 13,000
2005/01/21 450 451 444 446 45,000
2005/01/20 454 455 449 450 44,000
2005/01/19 452 454 450 454 29,000
2005/01/18 455 456 450 452 36,000
2005/01/17 452 457 450 457 51,000
2005/01/14 455 455 452 454 38,000
2005/01/13 463 463 455 457 44,000
2005/01/12 454 465 453 458 143,000
2005/01/11 450 453 450 453 64,000
2005/01/07 451 455 450 450 60,000
2005/01/06 444 450 441 447 89,000
2005/01/05 446 446 441 441 70,000
2005/01/04 444 448 441 445 38,000

このページの先頭へ