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
2011/12/30 77 78 76 77 68,000
2011/12/29 75 76 74 76 41,000
2011/12/28 75 76 74 75 40,000
2011/12/27 75 75 73 74 147,000
2011/12/26 76 77 75 75 176,000
2011/12/22 79 88 76 76 1,967,000
2011/12/21 78 78 76 76 101,000
2011/12/20 76 78 76 78 143,000
2011/12/19 76 78 76 76 53,000
2011/12/16 77 78 76 76 65,000
2011/12/15 79 81 76 77 200,000
2011/12/14 79 85 78 80 513,000
2011/12/13 81 81 80 80 85,000
2011/12/12 81 82 81 82 57,000
2011/12/09 80 82 80 80 92,000
2011/12/08 82 82 80 81 115,000
2011/12/07 80 83 80 81 129,000
2011/12/06 81 83 80 80 168,000
2011/12/05 81 82 79 79 141,000
2011/12/02 83 83 80 81 248,000
2011/12/01 78 98 78 85 2,620,000
2011/11/30 76 77 75 75 51,000
2011/11/29 72 75 72 75 34,000
2011/11/28 73 73 71 71 16,000
2011/11/25 72 73 71 71 57,000
2011/11/24 70 73 68 71 139,000
2011/11/22 67 70 67 70 76,000
2011/11/21 70 70 69 69 53,000
2011/11/18 70 70 69 70 92,000
2011/11/17 71 72 70 71 49,000
2011/11/16 74 74 71 71 76,000
2011/11/15 74 74 72 73 9,000
2011/11/14 74 75 73 73 24,000
2011/11/11 74 74 72 72 25,000
2011/11/10 74 74 72 74 25,000
2011/11/09 75 75 73 74 43,000
2011/11/08 76 76 74 74 49,000
2011/11/07 76 78 75 76 63,000
2011/11/04 75 76 74 75 84,000
2011/11/02 73 89 73 75 741,000
2011/11/01 75 75 73 73 22,000
2011/10/31 76 77 75 75 26,000
2011/10/28 76 76 74 76 93,000
2011/10/27 73 75 73 75 22,000
2011/10/26 72 74 72 73 45,000
2011/10/25 73 74 73 73 35,000
2011/10/24 74 74 73 73 23,000
2011/10/21 72 73 72 73 62,000
2011/10/20 73 74 73 73 78,000
2011/10/19 73 75 73 73 129,000
2011/10/18 76 76 74 74 63,000
2011/10/17 77 77 76 76 38,000
2011/10/14 78 78 76 76 45,000
2011/10/13 79 80 78 78 57,000
2011/10/12 76 78 76 78 50,000
2011/10/11 78 78 77 77 25,000
2011/10/07 75 78 75 76 47,000
2011/10/06 79 79 75 76 38,000
2011/10/05 79 79 75 75 12,000
2011/10/04 77 77 74 76 30,000
2011/10/03 78 78 77 77 5,000
2011/09/30 81 81 78 78 21,000
2011/09/29 79 81 78 79 38,000
2011/09/28 80 80 77 79 36,000
2011/09/27 77 78 76 78 37,000
2011/09/26 80 80 74 74 120,000
2011/09/22 84 85 81 81 78,000
2011/09/21 87 87 85 85 44,000
2011/09/20 87 87 86 87 31,000
2011/09/16 86 87 84 87 51,000
2011/09/15 88 88 85 85 36,000
2011/09/14 89 89 86 86 83,000
2011/09/13 87 89 87 88 30,000
2011/09/12 88 88 87 88 22,000
2011/09/09 87 89 87 89 113,000
2011/09/08 89 89 87 88 29,000
2011/09/07 87 88 87 88 31,000
2011/09/06 88 88 87 87 70,000
2011/09/05 88 90 88 89 19,000
2011/09/02 92 92 90 90 27,000
2011/09/01 93 93 91 92 142,000
2011/08/31 92 98 91 93 269,000
2011/08/30 91 92 89 92 78,000
2011/08/29 89 90 86 89 105,000
2011/08/26 89 91 87 89 48,000
2011/08/25 91 91 86 88 138,000
2011/08/24 89 91 88 88 61,000
2011/08/23 89 91 86 90 68,000
2011/08/22 87 91 87 87 64,000
2011/08/19 89 90 87 88 46,000
2011/08/18 91 91 89 89 24,000
2011/08/17 91 91 89 90 28,000
2011/08/16 90 92 89 90 66,000
2011/08/15 90 90 88 89 36,000
2011/08/12 86 90 86 90 64,000
2011/08/11 85 87 84 85 83,000
2011/08/10 87 88 84 85 53,000
2011/08/09 78 86 78 86 125,000
2011/08/08 88 88 82 83 219,000
2011/08/05 90 91 87 88 201,000
2011/08/04 94 95 93 93 21,000
2011/08/03 94 95 93 95 36,000
2011/08/02 94 96 94 95 46,000
2011/08/01 93 96 93 95 48,000
2011/07/29 96 97 93 93 187,000
2011/07/28 95 98 95 98 73,000
2011/07/27 99 99 96 96 115,000
2011/07/26 98 99 98 98 35,000
2011/07/25 99 100 98 98 102,000
2011/07/22 101 101 99 99 171,000
2011/07/21 101 101 99 99 54,000
2011/07/20 100 103 100 100 181,000
2011/07/19 100 100 99 100 23,000
2011/07/15 100 101 99 100 97,000
2011/07/14 101 102 100 101 83,000
2011/07/13 101 102 100 101 132,000
2011/07/12 100 106 99 102 894,000
2011/07/11 99 100 99 99 49,000
2011/07/08 103 103 99 100 280,000
2011/07/07 101 104 101 101 221,000
2011/07/06 101 101 100 100 37,000
2011/07/05 102 102 100 100 99,000
2011/07/04 102 106 102 103 203,000
2011/07/01 101 101 100 101 29,000
2011/06/30 101 101 99 100 60,000
2011/06/29 100 101 100 100 76,000
2011/06/28 100 101 99 101 60,000
2011/06/27 99 101 98 99 201,000
2011/06/24 101 101 100 101 70,000
2011/06/23 98 101 98 101 193,000
2011/06/22 99 100 99 99 126,000
2011/06/21 99 99 97 99 120,000
2011/06/20 99 100 98 98 144,000
2011/06/17 107 107 98 99 714,000
2011/06/16 103 113 102 107 2,161,000
2011/06/15 103 103 100 101 135,000
2011/06/14 99 104 99 101 483,000
2011/06/13 95 101 95 99 350,000
2011/06/10 99 100 96 96 211,000
2011/06/09 95 104 95 100 354,000
2011/06/08 97 97 95 97 111,000
2011/06/07 95 98 95 97 75,000
2011/06/06 97 98 96 97 107,000
2011/06/03 99 99 97 98 126,000
2011/06/02 98 100 96 98 105,000
2011/06/01 100 100 98 99 95,000
2011/05/31 99 100 98 99 61,000
2011/05/30 99 102 98 99 145,000
2011/05/27 98 100 97 100 147,000
2011/05/26 99 99 96 97 123,000
2011/05/25 100 106 96 96 923,000
2011/05/24 98 98 94 97 267,000
2011/05/23 101 101 97 97 412,000
2011/05/20 110 110 99 99 1,185,000
2011/05/19 102 124 102 111 6,454,000
2011/05/18 97 98 97 98 71,000
2011/05/17 94 97 94 96 105,000
2011/05/16 97 99 94 94 240,000
2011/05/13 107 107 99 100 414,000
2011/05/12 107 108 106 107 64,000
2011/05/11 108 108 106 107 102,000
2011/05/10 108 109 106 108 158,000
2011/05/09 110 111 107 108 232,000
2011/05/06 107 113 105 111 672,000
2011/05/02 108 110 106 108 277,000
2011/04/28 109 109 106 109 283,000
2011/04/27 109 111 106 107 513,000
2011/04/26 110 111 108 110 377,000
2011/04/25 117 118 110 112 1,129,000
2011/04/22 122 137 115 117 10,110,000
2011/04/21 110 116 106 112 944,000
2011/04/20 119 121 110 112 1,481,000
2011/04/19 130 150 115 116 11,676,000
2011/04/18 93 121 93 121 7,229,000
2011/04/15 92 92 90 91 17,000
2011/04/14 90 91 89 91 64,000
2011/04/13 90 91 89 89 23,000
2011/04/12 92 92 89 89 98,000
2011/04/11 93 94 92 92 56,000
2011/04/08 86 93 83 90 219,000
2011/04/07 89 89 86 87 87,000
2011/04/06 93 93 87 89 159,000
2011/04/05 98 98 91 93 218,000
2011/04/04 101 101 97 98 132,000
2011/04/01 100 100 95 96 158,000
2011/03/31 100 100 96 98 218,000
2011/03/30 97 101 94 101 318,000
2011/03/29 96 96 92 95 173,000
2011/03/28 100 100 96 96 188,000
2011/03/25 109 109 95 96 509,000
2011/03/24 93 107 93 104 757,000
2011/03/23 91 96 90 91 512,000
2011/03/22 87 90 83 88 411,000
2011/03/18 76 81 76 81 332,000
2011/03/17 67 76 66 75 296,000
2011/03/16 68 72 60 71 1,101,000
2011/03/15 85 85 57 63 943,000
2011/03/14 87 94 81 87 629,000
2011/03/11 105 107 102 102 525,000
2011/03/10 109 117 105 105 2,261,000
2011/03/09 112 141 110 112 10,978,000
2011/03/08 101 105 100 103 324,000
2011/03/07 105 106 100 101 159,000
2011/03/04 106 109 104 104 295,000
2011/03/03 107 107 102 104 360,000
2011/03/02 107 109 104 104 420,000
2011/03/01 112 112 109 110 353,000
2011/02/28 108 115 108 113 899,000
2011/02/25 108 110 103 109 649,000
2011/02/24 121 123 103 106 859,000
2011/02/23 126 132 116 117 1,315,000
2011/02/22 125 155 117 121 8,021,000
2011/02/21 90 115 89 115 3,896,000
2011/02/18 83 86 83 85 205,000
2011/02/17 84 84 82 83 101,000
2011/02/16 81 85 81 83 221,000
2011/02/15 81 81 80 80 34,000
2011/02/14 81 82 80 81 60,000
2011/02/10 81 81 79 81 17,000
2011/02/09 80 81 79 80 47,000
2011/02/08 81 81 80 80 47,000
2011/02/07 81 81 79 80 89,000
2011/02/04 81 81 79 80 60,000
2011/02/03 80 81 80 81 38,000
2011/02/02 78 81 78 80 40,000
2011/02/01 78 78 78 78 37,000
2011/01/31 78 78 77 78 55,000
2011/01/28 81 82 78 79 159,000
2011/01/27 82 82 81 82 33,000
2011/01/26 83 83 83 83 24,000
2011/01/25 83 84 83 84 45,000
2011/01/24 82 83 81 83 99,000
2011/01/21 87 88 82 83 217,000
2011/01/20 90 90 87 87 233,000
2011/01/19 85 89 85 89 342,000
2011/01/18 83 84 83 84 27,000
2011/01/17 83 83 83 83 30,000
2011/01/14 85 85 82 83 54,000
2011/01/13 85 86 84 84 21,000
2011/01/12 86 87 84 85 73,000
2011/01/11 84 85 83 85 84,000
2011/01/07 85 85 84 84 95,000
2011/01/06 83 84 83 84 120,000
2011/01/05 82 82 81 82 93,000
2011/01/04 83 83 81 82 82,000

このページの先頭へ