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
2010/12/30 84 84 81 83 36,000
2010/12/29 80 84 80 84 99,000
2010/12/28 80 80 79 80 55,000
2010/12/27 80 81 80 80 80,000
2010/12/24 81 82 80 82 55,000
2010/12/22 82 83 81 81 49,000
2010/12/21 83 83 82 83 47,000
2010/12/20 86 86 83 84 63,000
2010/12/17 85 86 84 86 52,000
2010/12/16 85 85 84 85 33,000
2010/12/15 86 87 84 85 70,000
2010/12/14 84 87 82 86 110,000
2010/12/13 83 85 83 85 43,000
2010/12/10 86 86 83 85 79,000
2010/12/09 83 84 82 84 36,000
2010/12/08 85 85 82 84 61,000
2010/12/07 81 83 81 83 56,000
2010/12/06 81 81 80 80 62,000
2010/12/03 83 84 82 82 67,000
2010/12/02 84 84 81 83 139,000
2010/12/01 78 83 78 82 72,000
2010/11/30 78 80 78 79 102,000
2010/11/29 77 79 77 78 30,000
2010/11/26 79 79 77 78 69,000
2010/11/25 79 81 78 79 65,000
2010/11/24 78 78 76 77 63,000
2010/11/22 78 78 76 78 56,000
2010/11/19 77 77 76 76 25,000
2010/11/18 75 77 74 76 26,000
2010/11/17 73 75 72 75 32,000
2010/11/16 75 75 74 74 43,000
2010/11/15 76 77 76 76 31,000
2010/11/12 78 78 75 75 31,000
2010/11/11 75 78 75 78 113,000
2010/11/10 73 75 73 74 34,000
2010/11/09 73 75 73 74 22,000
2010/11/08 74 75 73 75 11,000
2010/11/05 71 74 71 74 14,000
2010/11/04 70 72 70 71 30,000
2010/11/02 72 73 70 70 30,000
2010/11/01 73 73 72 72 17,000
2010/10/29 73 74 72 73 32,000
2010/10/28 76 76 73 74 27,000
2010/10/27 75 75 75 75 26,000
2010/10/26 73 75 73 73 28,000
2010/10/25 73 75 73 75 18,000
2010/10/22 74 74 73 73 14,000
2010/10/21 74 75 74 74 12,000
2010/10/20 75 76 74 74 59,000
2010/10/19 75 76 74 75 21,000
2010/10/18 73 75 73 75 18,000
2010/10/15 75 75 74 74 33,000
2010/10/14 75 76 75 75 41,000
2010/10/13 76 77 76 76 19,000
2010/10/12 79 79 76 76 48,000
2010/10/08 80 80 79 79 33,000
2010/10/07 81 81 80 81 13,000
2010/10/06 80 80 79 80 15,000
2010/10/05 79 80 79 79 11,000
2010/10/04 79 81 79 79 54,000
2010/10/01 82 82 80 80 39,000
2010/09/30 83 84 82 82 16,000
2010/09/29 80 83 80 83 31,000
2010/09/28 81 82 80 82 32,000
2010/09/27 81 83 80 83 17,000
2010/09/24 82 82 81 81 18,000
2010/09/22 83 83 82 82 9,000
2010/09/21 82 82 81 81 32,000
2010/09/17 81 83 81 81 30,000
2010/09/16 84 84 80 80 62,000
2010/09/15 86 86 82 83 58,000
2010/09/14 87 87 84 84 9,000
2010/09/13 87 87 84 85 60,000
2010/09/10 89 89 85 86 117,000
2010/09/09 83 91 83 88 241,000
2010/09/08 81 83 81 82 34,000
2010/09/07 81 82 81 81 24,000
2010/09/06 82 83 81 82 37,000
2010/09/03 81 83 81 81 11,000
2010/09/02 79 81 79 81 42,000
2010/09/01 78 79 78 79 33,000
2010/08/31 79 79 78 78 15,000
2010/08/30 79 81 79 79 65,000
2010/08/27 77 79 77 79 20,000
2010/08/26 78 79 78 79 9,000
2010/08/25 77 78 77 78 25,000
2010/08/24 79 79 77 78 23,000
2010/08/23 79 79 78 78 13,000
2010/08/20 82 82 80 80 37,000
2010/08/19 79 85 79 81 102,000
2010/08/18 81 81 79 79 16,000
2010/08/17 80 81 80 81 11,000
2010/08/16 84 84 79 79 45,000
2010/08/13 80 85 79 83 49,000
2010/08/12 80 81 78 80 67,000
2010/08/11 83 84 82 82 46,000
2010/08/10 85 86 85 85 33,000
2010/08/09 85 87 83 86 70,000
2010/08/06 84 86 84 86 30,000
2010/08/05 85 86 84 85 28,000
2010/08/04 88 88 85 85 41,000
2010/08/03 87 88 87 88 29,000
2010/08/02 88 89 87 87 17,000
2010/07/30 89 90 87 88 82,000
2010/07/29 92 92 87 88 172,000
2010/07/28 88 91 86 91 104,000
2010/07/27 89 89 87 88 78,000
2010/07/26 90 91 89 89 38,000
2010/07/23 86 90 86 90 56,000
2010/07/22 90 90 86 86 86,000
2010/07/21 92 92 90 90 37,000
2010/07/20 92 92 90 92 64,000
2010/07/16 90 92 90 92 96,000
2010/07/15 94 94 91 91 77,000
2010/07/14 94 95 94 94 23,000
2010/07/13 95 95 94 94 40,000
2010/07/12 93 94 93 94 17,000
2010/07/09 96 96 94 94 43,000
2010/07/08 97 98 96 97 58,000
2010/07/07 97 97 94 95 33,000
2010/07/06 99 102 95 97 234,000
2010/07/05 94 95 93 94 57,000
2010/07/02 92 96 92 94 94,000
2010/07/01 94 94 91 91 85,000
2010/06/30 93 95 92 95 138,000
2010/06/29 98 98 95 96 75,000
2010/06/28 99 100 96 98 115,000
2010/06/25 104 104 99 99 158,000
2010/06/24 101 109 101 105 287,000
2010/06/23 102 102 100 101 48,000
2010/06/22 104 104 102 102 58,000
2010/06/21 102 103 100 102 89,000
2010/06/18 103 103 100 102 127,000
2010/06/17 104 104 102 103 90,000
2010/06/16 104 113 103 103 991,000
2010/06/15 103 103 100 101 92,000
2010/06/14 104 104 102 102 190,000
2010/06/11 105 107 101 103 559,000
2010/06/10 105 107 100 104 382,000
2010/06/09 106 113 101 107 1,391,000
2010/06/08 97 118 96 98 4,491,000
2010/06/07 94 97 92 92 206,000
2010/06/04 99 102 96 96 228,000
2010/06/03 96 122 96 100 2,541,000
2010/06/02 92 97 92 95 27,000
2010/06/01 95 95 94 95 19,000
2010/05/31 91 95 91 93 46,000
2010/05/28 94 96 93 93 51,000
2010/05/27 91 93 91 93 34,000
2010/05/26 93 93 91 93 27,000
2010/05/25 94 95 91 92 33,000
2010/05/24 92 98 90 96 170,000
2010/05/21 97 97 90 92 127,000
2010/05/20 98 99 97 99 30,000
2010/05/19 100 100 96 97 60,000
2010/05/18 107 107 97 102 199,000
2010/05/17 107 112 106 107 93,000
2010/05/14 110 113 109 110 54,000
2010/05/13 112 112 110 110 35,000
2010/05/12 112 113 109 109 108,000
2010/05/11 118 118 110 112 53,000
2010/05/10 113 114 110 113 68,000
2010/05/07 109 114 107 114 129,000
2010/05/06 112 116 112 114 210,000
2010/04/30 123 123 119 120 111,000
2010/04/28 119 122 119 120 92,000
2010/04/27 127 129 122 123 200,000
2010/04/26 129 130 124 128 295,000
2010/04/23 115 126 112 126 298,000
2010/04/22 116 119 111 115 133,000
2010/04/21 108 123 108 116 428,000
2010/04/20 111 111 107 107 74,000
2010/04/19 107 111 107 109 58,000
2010/04/16 115 117 111 114 144,000
2010/04/15 117 118 114 114 127,000
2010/04/14 110 118 107 117 306,000
2010/04/13 112 112 106 108 172,000
2010/04/12 106 110 101 109 297,000
2010/04/09 97 104 97 103 139,000
2010/04/08 98 99 97 97 60,000
2010/04/07 96 100 96 99 87,000
2010/04/06 98 98 95 97 91,000
2010/04/05 97 98 97 98 32,000
2010/04/02 96 97 95 95 48,000
2010/04/01 97 97 95 95 54,000
2010/03/31 100 100 96 96 75,000
2010/03/30 95 105 95 99 518,000
2010/03/29 93 95 93 94 21,000
2010/03/26 92 93 91 93 24,000
2010/03/25 93 93 92 93 39,000
2010/03/24 93 93 92 93 36,000
2010/03/23 92 93 92 92 38,000
2010/03/19 94 94 92 92 32,000
2010/03/18 93 93 92 93 41,000
2010/03/17 95 95 92 93 41,000
2010/03/16 94 95 92 92 41,000
2010/03/15 94 94 92 94 129,000
2010/03/12 91 99 91 93 684,000
2010/03/11 87 91 87 90 104,000
2010/03/10 87 88 87 87 32,000
2010/03/09 88 88 86 88 54,000
2010/03/08 87 88 87 88 46,000
2010/03/05 86 87 86 87 31,000
2010/03/04 86 87 85 85 59,000
2010/03/03 88 88 85 85 53,000
2010/03/02 84 91 84 88 204,000
2010/03/01 87 87 84 84 33,000
2010/02/26 85 86 85 86 10,000
2010/02/25 85 87 84 87 10,000
2010/02/24 86 87 85 85 27,000
2010/02/23 86 87 85 86 21,000
2010/02/22 84 86 84 85 23,000
2010/02/19 84 85 83 84 30,000
2010/02/18 84 84 83 84 12,000
2010/02/17 84 84 82 84 31,000
2010/02/16 83 85 82 84 63,000
2010/02/15 85 86 84 84 23,000
2010/02/12 83 85 83 84 26,000
2010/02/10 85 86 84 84 26,000
2010/02/09 86 86 85 85 22,000
2010/02/08 86 86 86 86 14,000
2010/02/05 87 87 86 86 48,000
2010/02/04 89 89 88 89 16,000
2010/02/03 87 90 87 90 23,000
2010/02/02 87 88 86 86 24,000
2010/02/01 88 89 87 87 49,000
2010/01/29 89 90 89 89 28,000
2010/01/28 90 90 89 89 31,000
2010/01/27 91 92 90 90 34,000
2010/01/26 93 93 91 91 58,000
2010/01/25 92 93 92 92 25,000
2010/01/22 93 93 92 93 37,000
2010/01/21 93 93 91 93 40,000
2010/01/20 93 94 93 93 48,000
2010/01/19 93 93 92 92 43,000
2010/01/18 91 92 90 92 103,000
2010/01/15 93 94 90 91 161,000
2010/01/14 94 94 92 93 97,000
2010/01/13 95 99 94 95 70,000
2010/01/12 95 95 93 95 29,000
2010/01/08 92 94 92 94 42,000
2010/01/07 92 95 90 92 115,000
2010/01/06 91 92 90 92 33,000
2010/01/05 90 92 90 90 48,000
2010/01/04 91 92 88 90 43,000

このページの先頭へ