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
2009/12/30 91 92 90 91 21,000
2009/12/29 92 93 91 93 33,000
2009/12/28 90 94 89 92 82,000
2009/12/25 92 92 90 90 59,000
2009/12/24 93 93 91 92 49,000
2009/12/22 94 94 92 92 56,000
2009/12/21 93 95 92 93 105,000
2009/12/18 92 106 92 94 1,160,000
2009/12/17 94 96 91 91 47,000
2009/12/16 92 94 92 94 30,000
2009/12/15 98 98 92 92 41,000
2009/12/14 93 96 92 96 59,000
2009/12/11 93 93 91 91 41,000
2009/12/10 92 94 92 92 38,000
2009/12/09 98 98 93 94 63,000
2009/12/08 97 97 95 97 18,000
2009/12/07 100 100 95 96 61,000
2009/12/04 98 104 96 98 319,000
2009/12/03 94 97 92 95 60,000
2009/12/02 90 93 90 91 36,000
2009/12/01 91 91 86 90 29,000
2009/11/30 87 90 87 89 19,000
2009/11/27 86 88 86 87 37,000
2009/11/26 91 93 90 91 33,000
2009/11/25 86 98 84 96 59,000
2009/11/24 86 88 82 82 24,000
2009/11/20 83 87 83 85 44,000
2009/11/19 85 85 82 83 77,000
2009/11/18 91 93 86 87 76,000
2009/11/17 97 97 92 95 89,000
2009/11/16 94 98 93 96 100,000
2009/11/13 101 101 95 100 137,000
2009/11/12 101 102 101 102 58,000
2009/11/11 103 104 102 103 45,000
2009/11/10 102 104 102 104 27,000
2009/11/09 102 103 102 102 23,000
2009/11/06 104 104 101 103 60,000
2009/11/05 104 105 103 105 23,000
2009/11/04 105 106 104 106 18,000
2009/11/02 104 106 103 104 75,000
2009/10/30 109 110 108 108 36,000
2009/10/29 109 109 106 106 46,000
2009/10/28 110 111 107 109 68,000
2009/10/27 109 112 108 112 58,000
2009/10/26 105 110 105 110 123,000
2009/10/23 110 110 108 109 45,000
2009/10/22 111 111 109 109 28,000
2009/10/21 110 111 109 110 29,000
2009/10/20 112 112 109 111 111,000
2009/10/19 111 113 107 112 215,000
2009/10/16 107 125 107 114 1,581,000
2009/10/15 107 107 103 103 66,000
2009/10/14 105 106 101 104 59,000
2009/10/13 107 108 104 104 66,000
2009/10/09 103 106 103 106 30,000
2009/10/08 105 105 101 105 36,000
2009/10/07 102 102 100 102 49,000
2009/10/06 98 102 98 102 51,000
2009/10/05 100 100 93 100 128,000
2009/10/02 96 100 94 97 192,000
2009/10/01 105 106 102 102 67,000
2009/09/30 107 107 105 106 83,000
2009/09/29 115 115 107 108 153,000
2009/09/28 114 114 111 113 49,000
2009/09/25 118 119 112 114 136,000
2009/09/24 112 133 112 120 1,099,000
2009/09/18 113 114 106 111 82,000
2009/09/17 112 115 111 114 26,000
2009/09/16 112 116 111 114 65,000
2009/09/15 117 118 111 113 79,000
2009/09/14 121 124 116 117 142,000
2009/09/11 126 126 121 121 48,000
2009/09/10 120 127 120 122 85,000
2009/09/09 122 123 119 120 27,000
2009/09/08 124 124 121 121 20,000
2009/09/07 123 123 121 121 17,000
2009/09/04 124 124 120 121 52,000
2009/09/03 125 127 122 123 90,000
2009/09/02 129 129 126 128 52,000
2009/09/01 129 131 127 130 47,000
2009/08/31 132 132 126 128 87,000
2009/08/28 128 131 128 131 83,000
2009/08/27 130 130 127 130 151,000
2009/08/26 128 131 128 130 136,000
2009/08/25 128 132 127 127 208,000
2009/08/24 130 130 128 128 90,000
2009/08/21 132 135 126 127 157,000
2009/08/20 128 140 127 131 1,158,000
2009/08/19 130 130 124 127 81,000
2009/08/18 127 130 125 128 94,000
2009/08/17 131 133 125 130 133,000
2009/08/14 130 136 130 132 169,000
2009/08/13 131 132 130 130 47,000
2009/08/12 130 132 130 132 47,000
2009/08/11 130 132 128 132 176,000
2009/08/10 129 131 127 130 99,000
2009/08/07 132 133 130 131 32,000
2009/08/06 132 134 129 131 96,000
2009/08/05 130 141 130 134 403,000
2009/08/04 134 135 125 128 140,000
2009/08/03 134 137 127 134 125,000
2009/07/31 136 136 134 134 22,000
2009/07/30 135 136 132 136 40,000
2009/07/29 136 137 131 134 120,000
2009/07/28 137 141 137 138 72,000
2009/07/27 143 143 137 139 142,000
2009/07/24 138 144 135 142 317,000
2009/07/23 136 137 133 133 95,000
2009/07/22 130 139 130 137 343,000
2009/07/21 127 132 126 128 116,000
2009/07/17 127 130 121 123 100,000
2009/07/16 128 136 127 127 302,000
2009/07/15 116 146 116 130 1,663,000
2009/07/14 117 118 112 113 162,000
2009/07/13 129 133 106 113 181,000
2009/07/10 130 133 129 133 75,000
2009/07/09 128 135 125 130 75,000
2009/07/08 135 138 129 133 143,000
2009/07/07 137 141 137 138 96,000
2009/07/06 140 144 137 137 120,000
2009/07/03 142 144 138 142 111,000
2009/07/02 145 156 140 142 646,000
2009/07/01 144 146 139 144 161,000
2009/06/30 142 151 139 145 756,000
2009/06/29 142 167 142 146 5,395,000
2009/06/26 136 141 132 137 257,000
2009/06/25 123 141 123 135 225,000
2009/06/24 127 130 124 125 65,000
2009/06/23 128 129 124 127 74,000
2009/06/22 130 130 127 127 92,000
2009/06/19 130 130 127 128 56,000
2009/06/18 128 130 128 129 83,000
2009/06/17 129 133 128 128 94,000
2009/06/16 131 133 127 128 152,000
2009/06/15 130 134 129 134 117,000
2009/06/12 135 135 127 132 159,000
2009/06/11 139 139 131 133 194,000
2009/06/10 134 138 132 134 182,000
2009/06/09 137 145 134 134 504,000
2009/06/08 135 137 129 132 592,000
2009/06/05 122 150 122 140 4,310,000
2009/06/04 118 118 115 116 75,000
2009/06/03 119 119 115 117 121,000
2009/06/02 122 122 119 120 101,000
2009/06/01 128 128 119 122 122,000
2009/05/29 118 129 116 124 611,000
2009/05/28 109 119 109 118 245,000
2009/05/27 120 120 111 111 232,000
2009/05/26 108 120 108 120 704,000
2009/05/25 105 108 104 106 78,000
2009/05/22 106 108 104 105 70,000
2009/05/21 103 110 103 106 98,000
2009/05/20 103 103 102 103 37,000
2009/05/19 106 106 101 104 127,000
2009/05/18 104 105 102 102 97,000
2009/05/15 106 107 104 104 62,000
2009/05/14 108 108 105 106 41,000
2009/05/13 109 109 107 107 44,000
2009/05/12 114 114 110 110 52,000
2009/05/11 113 113 110 111 86,000
2009/05/08 104 113 104 110 201,000
2009/05/07 103 106 103 103 71,000
2009/05/01 103 103 101 103 58,000
2009/04/30 103 104 102 103 67,000
2009/04/28 110 110 101 103 160,000
2009/04/27 110 112 108 109 58,000
2009/04/24 112 113 107 108 135,000
2009/04/23 113 114 107 109 223,000
2009/04/22 120 122 110 110 545,000
2009/04/21 106 132 106 121 3,521,000
2009/04/20 107 107 104 105 41,000
2009/04/17 103 104 103 103 50,000
2009/04/16 107 108 105 105 68,000
2009/04/15 106 112 104 106 174,000
2009/04/14 112 112 106 109 196,000
2009/04/13 118 125 109 113 643,000
2009/04/10 113 113 106 108 351,000
2009/04/09 117 117 109 114 163,000
2009/04/08 117 118 113 115 210,000
2009/04/07 118 122 112 119 392,000
2009/04/06 125 128 112 120 471,000
2009/04/03 141 148 111 120 1,798,000
2009/04/02 141 156 120 122 4,208,000
2009/04/01 79 106 79 106 2,267,000
2009/03/31 76 77 72 76 121,000
2009/03/30 70 78 70 73 256,000
2009/03/27 70 72 70 70 216,000
2009/03/26 67 68 64 68 286,000
2009/03/25 67 68 67 68 189,000
2009/03/24 69 70 67 67 209,000
2009/03/23 71 71 68 69 295,000
2009/03/19 69 71 69 71 30,000
2009/03/18 72 72 70 70 16,000
2009/03/17 71 72 71 71 15,000
2009/03/16 70 71 70 71 41,000
2009/03/13 68 70 68 69 48,000
2009/03/12 70 70 69 70 7,000
2009/03/11 70 70 69 70 11,000
2009/03/10 68 68 68 68 10,000
2009/03/09 69 70 68 69 17,000
2009/03/06 72 72 69 69 20,000
2009/03/05 71 72 70 72 17,000
2009/03/04 70 71 69 70 12,000
2009/03/03 68 70 68 70 4,000
2009/03/02 72 72 69 70 7,000
2009/02/27 71 72 69 72 18,000
2009/02/26 72 72 70 71 11,000
2009/02/25 70 72 70 72 27,000
2009/02/24 68 70 68 70 10,000
2009/02/23 72 72 70 72 38,000
2009/02/20 71 72 70 70 15,000
2009/02/19 72 72 68 70 6,000
2009/02/18 70 71 66 68 15,000
2009/02/17 70 70 70 70 5,000
2009/02/16 73 73 69 72 35,000
2009/02/13 70 71 70 71 16,000
2009/02/12 69 70 68 68 20,000
2009/02/10 70 72 70 71 10,000
2009/02/09 71 73 69 69 22,000
2009/02/06 75 75 74 74 5,000
2009/02/05 70 75 70 75 51,000
2009/02/04 71 72 70 70 15,000
2009/02/03 71 71 70 71 8,000
2009/02/02 72 73 70 70 24,000
2009/01/30 73 73 71 72 8,000
2009/01/29 70 74 70 74 42,000
2009/01/28 72 73 72 73 9,000
2009/01/27 70 73 70 73 22,000
2009/01/26 70 71 70 70 17,000
2009/01/23 68 68 66 68 30,000
2009/01/22 68 69 67 68 43,000
2009/01/21 68 70 67 67 152,000
2009/01/20 75 75 70 73 181,000
2009/01/19 74 75 72 75 138,000
2009/01/16 76 76 75 76 30,000
2009/01/15 75 77 75 76 13,000
2009/01/14 77 78 75 75 29,000
2009/01/13 81 81 78 78 20,000
2009/01/09 80 81 79 79 26,000
2009/01/08 83 83 81 83 35,000
2009/01/07 82 83 82 83 62,000
2009/01/06 82 84 81 84 23,000
2009/01/05 84 84 81 81 19,000

このページの先頭へ