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 |
---|---|---|---|---|---|
2017/12/29 | 148 | 156 | 148 | 148 | 390,000 |
2017/12/28 | 147 | 149 | 147 | 147 | 37,000 |
2017/12/27 | 146 | 146 | 144 | 146 | 52,000 |
2017/12/26 | 144 | 145 | 143 | 145 | 105,000 |
2017/12/25 | 146 | 146 | 143 | 144 | 108,000 |
2017/12/22 | 147 | 147 | 145 | 145 | 301,000 |
2017/12/21 | 148 | 148 | 147 | 148 | 85,000 |
2017/12/20 | 149 | 149 | 147 | 148 | 87,000 |
2017/12/19 | 151 | 151 | 149 | 149 | 66,000 |
2017/12/18 | 152 | 153 | 150 | 151 | 117,000 |
2017/12/15 | 153 | 153 | 151 | 153 | 72,000 |
2017/12/14 | 152 | 153 | 150 | 153 | 250,000 |
2017/12/13 | 155 | 155 | 152 | 152 | 58,000 |
2017/12/12 | 154 | 155 | 151 | 155 | 142,000 |
2017/12/11 | 153 | 154 | 152 | 154 | 94,000 |
2017/12/08 | 151 | 153 | 151 | 153 | 126,000 |
2017/12/07 | 151 | 153 | 151 | 153 | 60,000 |
2017/12/06 | 153 | 154 | 151 | 151 | 102,000 |
2017/12/05 | 155 | 155 | 153 | 154 | 42,000 |
2017/12/04 | 159 | 159 | 155 | 155 | 104,000 |
2017/12/01 | 167 | 167 | 158 | 160 | 206,000 |
2017/11/30 | 160 | 168 | 158 | 163 | 547,000 |
2017/11/29 | 152 | 164 | 152 | 160 | 872,000 |
2017/11/28 | 153 | 154 | 151 | 152 | 45,000 |
2017/11/27 | 153 | 153 | 151 | 153 | 69,000 |
2017/11/24 | 156 | 156 | 152 | 153 | 185,000 |
2017/11/22 | 156 | 157 | 154 | 156 | 45,000 |
2017/11/21 | 155 | 156 | 154 | 156 | 220,000 |
2017/11/20 | 158 | 159 | 157 | 158 | 42,000 |
2017/11/17 | 156 | 157 | 155 | 156 | 31,000 |
2017/11/16 | 155 | 155 | 154 | 155 | 12,000 |
2017/11/15 | 161 | 161 | 154 | 155 | 124,000 |
2017/11/14 | 160 | 160 | 158 | 158 | 43,000 |
2017/11/13 | 161 | 161 | 158 | 161 | 42,000 |
2017/11/10 | 159 | 161 | 158 | 161 | 35,000 |
2017/11/09 | 156 | 160 | 156 | 160 | 127,000 |
2017/11/08 | 156 | 156 | 153 | 156 | 78,000 |
2017/11/07 | 157 | 158 | 155 | 158 | 157,000 |
2017/11/06 | 159 | 160 | 158 | 159 | 22,000 |
2017/11/02 | 159 | 159 | 158 | 159 | 42,000 |
2017/11/01 | 159 | 161 | 158 | 161 | 64,000 |
2017/10/31 | 157 | 160 | 157 | 160 | 59,000 |
2017/10/30 | 160 | 160 | 157 | 157 | 70,000 |
2017/10/27 | 160 | 160 | 157 | 159 | 69,000 |
2017/10/26 | 158 | 160 | 157 | 159 | 114,000 |
2017/10/25 | 163 | 163 | 158 | 158 | 178,000 |
2017/10/24 | 171 | 171 | 163 | 166 | 183,000 |
2017/10/23 | 163 | 163 | 159 | 162 | 76,000 |
2017/10/20 | 160 | 162 | 157 | 162 | 129,000 |
2017/10/19 | 164 | 164 | 160 | 161 | 183,000 |
2017/10/18 | 164 | 166 | 160 | 161 | 331,000 |
2017/10/17 | 172 | 192 | 162 | 164 | 2,651,000 |
2017/10/16 | 170 | 171 | 167 | 167 | 332,000 |
2017/10/13 | 176 | 176 | 170 | 170 | 274,000 |
2017/10/12 | 180 | 180 | 175 | 179 | 375,000 |
2017/10/11 | 198 | 198 | 174 | 175 | 1,240,000 |
2017/10/10 | 170 | 211 | 167 | 200 | 4,071,000 |
2017/10/06 | 152 | 195 | 151 | 167 | 3,067,000 |
2017/10/05 | 148 | 149 | 148 | 148 | 29,000 |
2017/10/04 | 149 | 152 | 148 | 150 | 27,000 |
2017/10/03 | 148 | 151 | 148 | 150 | 21,000 |
2017/10/02 | 147 | 150 | 147 | 148 | 22,000 |
2017/09/29 | 147 | 148 | 146 | 147 | 17,000 |
2017/09/28 | 150 | 150 | 148 | 148 | 8,000 |
2017/09/27 | 147 | 150 | 147 | 150 | 12,000 |
2017/09/26 | 146 | 150 | 146 | 150 | 34,000 |
2017/09/25 | 148 | 148 | 146 | 147 | 8,000 |
2017/09/22 | 147 | 148 | 146 | 148 | 6,000 |
2017/09/21 | 147 | 147 | 145 | 147 | 35,000 |
2017/09/20 | 150 | 150 | 146 | 146 | 33,000 |
2017/09/19 | 150 | 150 | 147 | 148 | 13,000 |
2017/09/15 | 148 | 148 | 148 | 148 | 4,000 |
2017/09/14 | 147 | 151 | 147 | 147 | 15,000 |
2017/09/13 | 151 | 151 | 146 | 147 | 6,000 |
2017/09/12 | 151 | 151 | 150 | 151 | 5,000 |
2017/09/11 | 146 | 150 | 146 | 150 | 10,000 |
2017/09/08 | 147 | 149 | 146 | 146 | 19,000 |
2017/09/07 | 147 | 149 | 147 | 148 | 3,000 |
2017/09/06 | 150 | 150 | 146 | 147 | 12,000 |
2017/09/05 | 151 | 152 | 147 | 148 | 22,000 |
2017/09/04 | 151 | 154 | 151 | 154 | 13,000 |
2017/09/01 | 155 | 155 | 153 | 153 | 11,000 |
2017/08/31 | 155 | 155 | 150 | 152 | 14,000 |
2017/08/30 | 154 | 155 | 154 | 155 | 10,000 |
2017/08/29 | 152 | 154 | 152 | 154 | 18,000 |
2017/08/28 | 151 | 152 | 149 | 152 | 12,000 |
2017/08/25 | 149 | 150 | 147 | 149 | 11,000 |
2017/08/24 | 143 | 145 | 143 | 144 | 11,000 |
2017/08/23 | 144 | 144 | 143 | 143 | 5,000 |
2017/08/22 | 143 | 146 | 143 | 144 | 13,000 |
2017/08/21 | 145 | 146 | 130 | 143 | 70,000 |
2017/08/18 | 148 | 149 | 147 | 147 | 9,000 |
2017/08/17 | 151 | 152 | 148 | 151 | 15,000 |
2017/08/16 | 152 | 152 | 150 | 151 | 6,000 |
2017/08/15 | 150 | 150 | 147 | 150 | 10,000 |
2017/08/14 | 153 | 153 | 150 | 150 | 10,000 |
2017/08/10 | 154 | 154 | 151 | 153 | 10,000 |
2017/08/09 | 154 | 154 | 154 | 154 | 21,000 |
2017/08/08 | 151 | 154 | 151 | 153 | 7,000 |
2017/08/07 | 151 | 152 | 151 | 152 | 8,000 |
2017/08/04 | 151 | 151 | 151 | 151 | 27,000 |
2017/08/03 | 153 | 153 | 151 | 152 | 27,000 |
2017/08/02 | 155 | 155 | 153 | 154 | 17,000 |
2017/08/01 | 155 | 156 | 153 | 155 | 31,000 |
2017/07/31 | 153 | 154 | 152 | 153 | 27,000 |
2017/07/28 | 155 | 155 | 153 | 154 | 84,000 |
2017/07/27 | 154 | 155 | 153 | 154 | 41,000 |
2017/07/26 | 152 | 154 | 151 | 154 | 59,000 |
2017/07/25 | 151 | 152 | 150 | 152 | 14,000 |
2017/07/24 | 152 | 152 | 149 | 151 | 26,000 |
2017/07/21 | 151 | 151 | 150 | 151 | 17,000 |
2017/07/20 | 151 | 151 | 149 | 151 | 23,000 |
2017/07/19 | 152 | 152 | 149 | 151 | 31,000 |
2017/07/18 | 150 | 151 | 150 | 150 | 18,000 |
2017/07/14 | 149 | 149 | 148 | 149 | 17,000 |
2017/07/13 | 148 | 149 | 148 | 149 | 17,000 |
2017/07/12 | 149 | 149 | 148 | 148 | 19,000 |
2017/07/11 | 148 | 150 | 148 | 148 | 29,000 |
2017/07/10 | 149 | 150 | 148 | 148 | 19,000 |
2017/07/07 | 148 | 149 | 148 | 148 | 11,000 |
2017/07/06 | 150 | 150 | 148 | 148 | 14,000 |
2017/07/05 | 150 | 150 | 148 | 148 | 17,000 |
2017/07/04 | 149 | 150 | 148 | 148 | 32,000 |
2017/07/03 | 151 | 151 | 148 | 148 | 43,000 |
2017/06/30 | 149 | 149 | 148 | 149 | 8,000 |
2017/06/29 | 150 | 150 | 148 | 149 | 52,000 |
2017/06/28 | 153 | 153 | 150 | 152 | 16,000 |
2017/06/27 | 149 | 149 | 148 | 149 | 25,000 |
2017/06/26 | 150 | 150 | 149 | 149 | 9,000 |
2017/06/23 | 150 | 150 | 147 | 149 | 32,000 |
2017/06/22 | 151 | 153 | 151 | 151 | 21,000 |
2017/06/21 | 153 | 153 | 150 | 150 | 31,000 |
2017/06/20 | 148 | 151 | 148 | 150 | 50,000 |
2017/06/19 | 147 | 148 | 147 | 148 | 21,000 |
2017/06/16 | 150 | 151 | 148 | 148 | 13,000 |
2017/06/15 | 149 | 150 | 148 | 148 | 27,000 |
2017/06/14 | 150 | 150 | 149 | 149 | 39,000 |
2017/06/13 | 149 | 150 | 149 | 150 | 28,000 |
2017/06/12 | 150 | 150 | 149 | 150 | 25,000 |
2017/06/09 | 150 | 151 | 149 | 150 | 29,000 |
2017/06/08 | 149 | 150 | 149 | 150 | 34,000 |
2017/06/07 | 150 | 151 | 149 | 151 | 19,000 |
2017/06/06 | 151 | 151 | 149 | 150 | 33,000 |
2017/06/05 | 150 | 151 | 150 | 150 | 12,000 |
2017/06/02 | 152 | 152 | 149 | 151 | 95,000 |
2017/06/01 | 155 | 155 | 149 | 150 | 105,000 |
2017/05/31 | 156 | 156 | 152 | 153 | 95,000 |
2017/05/30 | 160 | 160 | 156 | 157 | 38,000 |
2017/05/29 | 165 | 165 | 160 | 161 | 50,000 |
2017/05/26 | 166 | 166 | 162 | 162 | 57,000 |
2017/05/25 | 167 | 167 | 167 | 167 | 1,000 |
2017/05/24 | 167 | 167 | 167 | 167 | 5,000 |
2017/05/23 | 167 | 167 | 166 | 167 | 13,000 |
2017/05/22 | 165 | 166 | 165 | 166 | 10,000 |
2017/05/19 | 167 | 168 | 164 | 165 | 43,000 |
2017/05/18 | 167 | 167 | 167 | 167 | 13,000 |
2017/05/17 | 169 | 169 | 168 | 168 | 15,000 |
2017/05/16 | 169 | 170 | 169 | 170 | 11,000 |
2017/05/15 | 171 | 171 | 168 | 170 | 38,000 |
2017/05/12 | 175 | 175 | 172 | 173 | 16,000 |
2017/05/11 | 173 | 175 | 173 | 175 | 10,000 |
2017/05/10 | 172 | 173 | 170 | 173 | 18,000 |
2017/05/09 | 171 | 172 | 170 | 170 | 63,000 |
2017/05/08 | 173 | 173 | 171 | 173 | 24,000 |
2017/05/02 | 172 | 173 | 172 | 172 | 10,000 |
2017/05/01 | 172 | 173 | 171 | 173 | 26,000 |
2017/04/28 | 174 | 175 | 174 | 174 | 8,000 |
2017/04/27 | 177 | 177 | 174 | 174 | 73,000 |
2017/04/26 | 175 | 179 | 175 | 179 | 13,000 |
2017/04/25 | 174 | 176 | 174 | 176 | 3,000 |
2017/04/24 | 180 | 180 | 177 | 177 | 7,000 |
2017/04/21 | 180 | 180 | 179 | 179 | 3,000 |
2017/04/20 | 177 | 179 | 177 | 177 | 6,000 |
2017/04/19 | 180 | 180 | 175 | 177 | 8,000 |
2017/04/18 | 178 | 180 | 178 | 180 | 7,000 |
2017/04/17 | 177 | 178 | 176 | 178 | 6,000 |
2017/04/14 | 177 | 177 | 174 | 177 | 6,000 |
2017/04/13 | 175 | 179 | 175 | 177 | 6,000 |
2017/04/12 | 175 | 177 | 175 | 176 | 6,000 |
2017/04/11 | 175 | 175 | 173 | 175 | 8,000 |
2017/04/10 | 173 | 175 | 173 | 175 | 5,000 |
2017/04/07 | 178 | 178 | 174 | 174 | 6,000 |
2017/04/05 | 176 | 177 | 176 | 177 | 5,000 |
2017/04/04 | 184 | 184 | 177 | 179 | 23,000 |
2017/04/03 | 191 | 191 | 188 | 188 | 5,000 |
2017/03/31 | 189 | 192 | 184 | 192 | 16,000 |
2017/03/30 | 185 | 185 | 183 | 184 | 7,000 |
2017/03/29 | 182 | 184 | 181 | 184 | 9,000 |
2017/03/28 | 183 | 184 | 181 | 184 | 18,000 |
2017/03/27 | 182 | 183 | 182 | 183 | 5,000 |
2017/03/24 | 181 | 184 | 181 | 182 | 10,000 |
2017/03/23 | 181 | 182 | 181 | 182 | 6,000 |
2017/03/22 | 186 | 187 | 181 | 184 | 56,000 |
2017/03/21 | 189 | 189 | 187 | 188 | 16,000 |
2017/03/17 | 186 | 189 | 186 | 189 | 12,000 |
2017/03/16 | 187 | 188 | 186 | 187 | 14,000 |
2017/03/15 | 187 | 187 | 186 | 186 | 4,000 |
2017/03/14 | 186 | 188 | 186 | 188 | 3,000 |
2017/03/13 | 188 | 189 | 188 | 188 | 9,000 |
2017/03/10 | 189 | 189 | 186 | 187 | 26,000 |
2017/03/09 | 185 | 187 | 185 | 186 | 4,000 |
2017/03/08 | 188 | 188 | 187 | 187 | 5,000 |
2017/03/07 | 185 | 187 | 185 | 185 | 12,000 |
2017/03/06 | 187 | 187 | 186 | 186 | 4,000 |
2017/03/03 | 189 | 189 | 185 | 186 | 22,000 |
2017/03/02 | 188 | 188 | 188 | 188 | 2,000 |
2017/03/01 | 188 | 189 | 188 | 188 | 6,000 |
2017/02/28 | 193 | 193 | 189 | 190 | 14,000 |
2017/02/27 | 192 | 192 | 192 | 192 | 2,000 |
2017/02/24 | 191 | 191 | 189 | 190 | 6,000 |
2017/02/22 | 192 | 192 | 190 | 190 | 7,000 |
2017/02/21 | 189 | 191 | 189 | 191 | 5,000 |
2017/02/20 | 191 | 191 | 191 | 191 | 6,000 |
2017/02/17 | 190 | 191 | 190 | 191 | 5,000 |
2017/02/16 | 192 | 192 | 189 | 189 | 10,000 |
2017/02/15 | 192 | 195 | 192 | 195 | 6,000 |
2017/02/14 | 193 | 193 | 191 | 192 | 3,000 |
2017/02/13 | 191 | 193 | 191 | 192 | 4,000 |
2017/02/10 | 191 | 191 | 190 | 190 | 6,000 |
2017/02/09 | 189 | 190 | 188 | 190 | 8,000 |
2017/02/08 | 190 | 190 | 189 | 190 | 6,000 |
2017/02/07 | 189 | 191 | 189 | 190 | 8,000 |
2017/02/06 | 189 | 190 | 189 | 189 | 9,000 |
2017/02/03 | 189 | 189 | 189 | 189 | 6,000 |
2017/02/02 | 189 | 191 | 189 | 191 | 4,000 |
2017/02/01 | 192 | 192 | 189 | 189 | 6,000 |
2017/01/31 | 194 | 194 | 187 | 189 | 36,000 |
2017/01/30 | 192 | 192 | 190 | 191 | 16,000 |
2017/01/27 | 192 | 192 | 190 | 190 | 19,000 |
2017/01/26 | 192 | 192 | 190 | 191 | 14,000 |
2017/01/25 | 191 | 192 | 189 | 191 | 12,000 |
2017/01/24 | 194 | 194 | 190 | 191 | 18,000 |
2017/01/23 | 189 | 191 | 189 | 191 | 4,000 |
2017/01/20 | 191 | 192 | 190 | 192 | 30,000 |
2017/01/19 | 191 | 191 | 189 | 191 | 11,000 |
2017/01/18 | 189 | 190 | 189 | 189 | 6,000 |
2017/01/17 | 188 | 190 | 188 | 188 | 9,000 |
2017/01/16 | 191 | 191 | 190 | 190 | 13,000 |
2017/01/13 | 196 | 196 | 190 | 191 | 38,000 |
2017/01/12 | 193 | 193 | 190 | 192 | 35,000 |
2017/01/11 | 193 | 196 | 193 | 195 | 31,000 |
2017/01/10 | 195 | 197 | 195 | 195 | 42,000 |
2017/01/06 | 194 | 195 | 193 | 193 | 16,000 |
2017/01/05 | 195 | 197 | 194 | 196 | 60,000 |
2017/01/04 | 192 | 198 | 192 | 197 | 51,000 |