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 |
---|---|---|---|---|---|
2018/12/28 | 110 | 118 | 103 | 105 | 524,800 |
2018/12/27 | 92 | 118 | 92 | 114 | 1,482,600 |
2018/12/26 | 86 | 88 | 85 | 88 | 26,000 |
2018/12/25 | 86 | 87 | 80 | 83 | 181,300 |
2018/12/21 | 93 | 94 | 90 | 92 | 123,500 |
2018/12/20 | 102 | 102 | 93 | 95 | 85,100 |
2018/12/19 | 104 | 104 | 101 | 103 | 80,700 |
2018/12/18 | 107 | 109 | 106 | 106 | 23,500 |
2018/12/17 | 113 | 114 | 110 | 110 | 119,400 |
2018/12/14 | 117 | 117 | 113 | 115 | 142,000 |
2018/12/13 | 117 | 120 | 117 | 119 | 18,500 |
2018/12/12 | 120 | 120 | 116 | 119 | 19,200 |
2018/12/11 | 119 | 123 | 114 | 118 | 60,300 |
2018/12/10 | 121 | 123 | 118 | 118 | 167,900 |
2018/12/07 | 123 | 124 | 122 | 123 | 119,000 |
2018/12/06 | 124 | 125 | 121 | 122 | 23,200 |
2018/12/05 | 123 | 126 | 123 | 125 | 7,600 |
2018/12/04 | 126 | 128 | 124 | 124 | 24,500 |
2018/12/03 | 127 | 129 | 126 | 127 | 16,800 |
2018/11/30 | 129 | 129 | 126 | 127 | 18,800 |
2018/11/29 | 130 | 130 | 127 | 128 | 35,400 |
2018/11/28 | 130 | 130 | 127 | 128 | 14,600 |
2018/11/27 | 128 | 130 | 127 | 129 | 21,800 |
2018/11/26 | 127 | 129 | 127 | 128 | 21,000 |
2018/11/22 | 127 | 130 | 126 | 130 | 21,400 |
2018/11/21 | 125 | 128 | 125 | 128 | 19,300 |
2018/11/20 | 128 | 128 | 127 | 128 | 16,500 |
2018/11/19 | 127 | 129 | 127 | 128 | 6,800 |
2018/11/16 | 127 | 127 | 124 | 127 | 24,400 |
2018/11/15 | 125 | 129 | 124 | 127 | 32,600 |
2018/11/14 | 126 | 130 | 126 | 126 | 190,900 |
2018/11/13 | 128 | 128 | 122 | 128 | 29,600 |
2018/11/12 | 130 | 130 | 128 | 128 | 5,700 |
2018/11/09 | 129 | 131 | 129 | 130 | 10,300 |
2018/11/08 | 130 | 130 | 129 | 129 | 11,400 |
2018/11/07 | 129 | 130 | 128 | 128 | 5,200 |
2018/11/06 | 128 | 130 | 127 | 128 | 23,800 |
2018/11/05 | 127 | 130 | 127 | 128 | 11,400 |
2018/11/02 | 127 | 130 | 127 | 129 | 10,700 |
2018/11/01 | 128 | 129 | 127 | 129 | 11,300 |
2018/10/31 | 128 | 129 | 127 | 129 | 18,500 |
2018/10/30 | 127 | 130 | 125 | 130 | 37,500 |
2018/10/29 | 126 | 129 | 125 | 128 | 28,100 |
2018/10/26 | 128 | 130 | 126 | 126 | 28,800 |
2018/10/25 | 129 | 129 | 127 | 127 | 20,900 |
2018/10/24 | 130 | 130 | 129 | 130 | 5,400 |
2018/10/23 | 133 | 133 | 130 | 130 | 16,100 |
2018/10/22 | 131 | 133 | 131 | 132 | 6,100 |
2018/10/19 | 132 | 133 | 130 | 130 | 9,100 |
2018/10/18 | 130 | 133 | 130 | 132 | 22,300 |
2018/10/17 | 131 | 132 | 131 | 132 | 8,500 |
2018/10/16 | 131 | 132 | 130 | 130 | 14,500 |
2018/10/15 | 131 | 132 | 130 | 131 | 19,900 |
2018/10/12 | 130 | 132 | 128 | 130 | 28,600 |
2018/10/11 | 130 | 132 | 129 | 131 | 40,900 |
2018/10/10 | 133 | 134 | 132 | 132 | 7,500 |
2018/10/09 | 132 | 134 | 130 | 132 | 12,400 |
2018/10/05 | 134 | 134 | 131 | 132 | 49,400 |
2018/10/04 | 134 | 135 | 133 | 134 | 19,800 |
2018/10/03 | 137 | 137 | 134 | 134 | 15,800 |
2018/10/02 | 137 | 137 | 136 | 136 | 26,900 |
2018/10/01 | 137 | 138 | 137 | 137 | 21,900 |
2018/09/28 | 136 | 138 | 134 | 137 | 46,500 |
2018/09/27 | 136 | 136 | 134 | 134 | 19,100 |
2018/09/26 | 136 | 136 | 134 | 136 | 29,500 |
2018/09/25 | 137 | 137 | 133 | 136 | 43,000 |
2018/09/21 | 136 | 137 | 135 | 135 | 182,600 |
2018/09/20 | 136 | 137 | 134 | 137 | 57,500 |
2018/09/19 | 134 | 136 | 132 | 136 | 118,900 |
2018/09/18 | 133 | 135 | 132 | 133 | 22,200 |
2018/09/14 | 133 | 134 | 132 | 133 | 29,600 |
2018/09/13 | 131 | 133 | 131 | 133 | 28,900 |
2018/09/12 | 130 | 134 | 130 | 133 | 31,700 |
2018/09/11 | 131 | 132 | 130 | 131 | 22,600 |
2018/09/10 | 130 | 132 | 130 | 130 | 16,800 |
2018/09/07 | 130 | 132 | 129 | 130 | 20,500 |
2018/09/06 | 131 | 133 | 129 | 131 | 25,700 |
2018/09/05 | 130 | 134 | 130 | 131 | 28,600 |
2018/09/04 | 131 | 133 | 131 | 132 | 12,700 |
2018/09/03 | 133 | 135 | 131 | 131 | 17,800 |
2018/08/31 | 133 | 134 | 131 | 133 | 49,700 |
2018/08/30 | 136 | 138 | 133 | 134 | 190,900 |
2018/08/29 | 136 | 138 | 136 | 136 | 22,400 |
2018/08/28 | 139 | 140 | 134 | 136 | 65,100 |
2018/08/27 | 137 | 141 | 136 | 138 | 45,900 |
2018/08/24 | 137 | 140 | 137 | 139 | 18,400 |
2018/08/23 | 136 | 140 | 135 | 139 | 30,000 |
2018/08/22 | 138 | 139 | 136 | 138 | 16,700 |
2018/08/21 | 138 | 141 | 135 | 140 | 40,200 |
2018/08/20 | 145 | 146 | 138 | 140 | 154,000 |
2018/08/17 | 134 | 151 | 132 | 151 | 217,700 |
2018/08/16 | 130 | 134 | 130 | 133 | 10,600 |
2018/08/15 | 132 | 133 | 131 | 132 | 9,200 |
2018/08/14 | 132 | 133 | 131 | 132 | 6,500 |
2018/08/13 | 131 | 134 | 130 | 131 | 27,700 |
2018/08/10 | 133 | 135 | 130 | 133 | 16,600 |
2018/08/09 | 134 | 135 | 133 | 133 | 10,400 |
2018/08/08 | 132 | 135 | 132 | 134 | 15,800 |
2018/08/07 | 133 | 135 | 132 | 132 | 30,300 |
2018/08/06 | 135 | 137 | 133 | 135 | 31,000 |
2018/08/03 | 139 | 139 | 136 | 136 | 9,600 |
2018/08/02 | 139 | 140 | 138 | 138 | 17,700 |
2018/08/01 | 139 | 139 | 135 | 139 | 21,300 |
2018/07/31 | 136 | 138 | 134 | 138 | 32,100 |
2018/07/30 | 141 | 141 | 135 | 135 | 121,400 |
2018/07/27 | 138 | 140 | 136 | 140 | 57,000 |
2018/07/26 | 133 | 140 | 132 | 137 | 115,200 |
2018/07/25 | 132 | 133 | 130 | 132 | 41,800 |
2018/07/24 | 131 | 131 | 128 | 130 | 54,800 |
2018/07/23 | 131 | 134 | 131 | 132 | 23,800 |
2018/07/20 | 133 | 135 | 132 | 134 | 16,600 |
2018/07/19 | 134 | 134 | 133 | 133 | 10,000 |
2018/07/18 | 130 | 134 | 130 | 133 | 43,600 |
2018/07/17 | 128 | 130 | 128 | 129 | 10,700 |
2018/07/13 | 129 | 130 | 128 | 128 | 35,600 |
2018/07/12 | 128 | 130 | 128 | 128 | 28,300 |
2018/07/11 | 130 | 131 | 128 | 129 | 39,600 |
2018/07/10 | 131 | 133 | 130 | 130 | 46,500 |
2018/07/09 | 131 | 132 | 129 | 130 | 25,000 |
2018/07/06 | 127 | 132 | 127 | 132 | 44,100 |
2018/07/05 | 129 | 131 | 125 | 126 | 80,200 |
2018/07/04 | 132 | 133 | 129 | 130 | 68,300 |
2018/07/03 | 135 | 136 | 132 | 132 | 38,300 |
2018/07/02 | 137 | 138 | 133 | 135 | 52,000 |
2018/06/29 | 135 | 137 | 135 | 136 | 35,100 |
2018/06/28 | 135 | 137 | 134 | 136 | 32,900 |
2018/06/27 | 133 | 136 | 133 | 136 | 50,700 |
2018/06/26 | 133 | 133 | 130 | 133 | 46,100 |
2018/06/25 | 144 | 145 | 133 | 134 | 286,600 |
2018/06/22 | 145 | 145 | 142 | 145 | 9,500 |
2018/06/21 | 145 | 146 | 144 | 146 | 25,100 |
2018/06/20 | 142 | 146 | 142 | 145 | 23,100 |
2018/06/19 | 146 | 146 | 141 | 142 | 43,900 |
2018/06/18 | 147 | 147 | 144 | 147 | 16,500 |
2018/06/15 | 146 | 147 | 146 | 147 | 36,500 |
2018/06/14 | 146 | 147 | 145 | 147 | 38,300 |
2018/06/13 | 145 | 148 | 145 | 147 | 41,300 |
2018/06/12 | 147 | 147 | 145 | 146 | 22,900 |
2018/06/11 | 146 | 147 | 146 | 147 | 18,900 |
2018/06/08 | 145 | 147 | 144 | 146 | 37,400 |
2018/06/07 | 146 | 146 | 141 | 145 | 61,900 |
2018/06/06 | 147 | 148 | 145 | 146 | 51,300 |
2018/06/05 | 148 | 148 | 145 | 147 | 13,000 |
2018/06/04 | 148 | 148 | 145 | 148 | 27,300 |
2018/06/01 | 145 | 148 | 144 | 147 | 28,500 |
2018/05/31 | 145 | 146 | 145 | 145 | 11,900 |
2018/05/30 | 145 | 147 | 144 | 144 | 81,100 |
2018/05/29 | 147 | 148 | 145 | 148 | 78,900 |
2018/05/28 | 148 | 148 | 144 | 145 | 215,700 |
2018/05/25 | 145 | 145 | 143 | 144 | 21,200 |
2018/05/24 | 145 | 145 | 143 | 144 | 29,400 |
2018/05/23 | 144 | 145 | 143 | 144 | 50,800 |
2018/05/22 | 143 | 145 | 143 | 143 | 30,800 |
2018/05/21 | 144 | 145 | 143 | 143 | 66,600 |
2018/05/18 | 142 | 145 | 141 | 144 | 42,200 |
2018/05/17 | 143 | 145 | 142 | 143 | 77,300 |
2018/05/16 | 141 | 143 | 140 | 142 | 67,000 |
2018/05/15 | 139 | 142 | 138 | 141 | 59,100 |
2018/05/14 | 140 | 141 | 139 | 140 | 52,600 |
2018/05/11 | 142 | 143 | 139 | 140 | 45,600 |
2018/05/10 | 141 | 142 | 141 | 141 | 10,500 |
2018/05/09 | 142 | 142 | 139 | 142 | 205,600 |
2018/05/08 | 139 | 142 | 139 | 141 | 44,900 |
2018/05/07 | 140 | 141 | 139 | 141 | 25,500 |
2018/05/02 | 140 | 141 | 139 | 141 | 23,400 |
2018/05/01 | 142 | 142 | 139 | 140 | 52,500 |
2018/04/27 | 143 | 143 | 140 | 141 | 27,900 |
2018/04/26 | 143 | 144 | 141 | 141 | 50,800 |
2018/04/25 | 142 | 143 | 141 | 142 | 25,900 |
2018/04/24 | 143 | 144 | 141 | 143 | 48,200 |
2018/04/23 | 142 | 144 | 141 | 142 | 17,900 |
2018/04/20 | 143 | 144 | 140 | 143 | 103,800 |
2018/04/19 | 143 | 145 | 142 | 142 | 38,100 |
2018/04/18 | 143 | 147 | 143 | 143 | 113,800 |
2018/04/17 | 146 | 148 | 144 | 145 | 74,000 |
2018/04/16 | 146 | 150 | 145 | 146 | 150,300 |
2018/04/13 | 148 | 150 | 145 | 146 | 264,100 |
2018/04/12 | 148 | 165 | 146 | 147 | 1,370,800 |
2018/04/11 | 144 | 146 | 143 | 144 | 32,000 |
2018/04/10 | 144 | 145 | 144 | 145 | 20,200 |
2018/04/09 | 144 | 146 | 144 | 145 | 22,200 |
2018/04/06 | 150 | 150 | 145 | 145 | 48,000 |
2018/04/05 | 151 | 151 | 148 | 148 | 33,600 |
2018/04/04 | 148 | 151 | 147 | 151 | 33,200 |
2018/04/03 | 148 | 151 | 147 | 149 | 36,300 |
2018/04/02 | 157 | 157 | 151 | 151 | 68,800 |
2018/03/30 | 153 | 156 | 151 | 156 | 71,000 |
2018/03/29 | 151 | 152 | 148 | 152 | 29,000 |
2018/03/28 | 151 | 151 | 149 | 150 | 39,000 |
2018/03/27 | 149 | 152 | 149 | 151 | 82,000 |
2018/03/26 | 145 | 147 | 145 | 147 | 40,000 |
2018/03/23 | 150 | 150 | 142 | 147 | 95,000 |
2018/03/22 | 152 | 153 | 150 | 153 | 60,000 |
2018/03/20 | 152 | 153 | 150 | 151 | 49,000 |
2018/03/19 | 148 | 161 | 148 | 150 | 619,000 |
2018/03/16 | 148 | 148 | 146 | 148 | 39,000 |
2018/03/15 | 145 | 148 | 145 | 148 | 51,000 |
2018/03/14 | 142 | 147 | 142 | 146 | 32,000 |
2018/03/13 | 140 | 144 | 139 | 141 | 35,000 |
2018/03/12 | 141 | 141 | 141 | 141 | 8,000 |
2018/03/09 | 142 | 143 | 140 | 140 | 25,000 |
2018/03/08 | 142 | 143 | 142 | 142 | 13,000 |
2018/03/07 | 143 | 143 | 141 | 141 | 17,000 |
2018/03/06 | 144 | 145 | 142 | 143 | 32,000 |
2018/03/05 | 144 | 144 | 141 | 143 | 19,000 |
2018/03/02 | 146 | 147 | 145 | 145 | 10,000 |
2018/03/01 | 149 | 149 | 146 | 148 | 28,000 |
2018/02/28 | 149 | 149 | 147 | 147 | 13,000 |
2018/02/27 | 149 | 149 | 147 | 148 | 14,000 |
2018/02/26 | 149 | 149 | 145 | 149 | 21,000 |
2018/02/23 | 147 | 148 | 146 | 148 | 150,000 |
2018/02/22 | 146 | 149 | 145 | 149 | 27,000 |
2018/02/21 | 146 | 149 | 145 | 145 | 49,000 |
2018/02/20 | 144 | 146 | 142 | 146 | 44,000 |
2018/02/19 | 139 | 144 | 139 | 144 | 56,000 |
2018/02/16 | 139 | 140 | 138 | 139 | 14,000 |
2018/02/15 | 136 | 139 | 135 | 137 | 45,000 |
2018/02/14 | 142 | 142 | 135 | 135 | 30,000 |
2018/02/13 | 142 | 142 | 140 | 140 | 28,000 |
2018/02/09 | 138 | 142 | 136 | 141 | 66,000 |
2018/02/08 | 139 | 142 | 138 | 140 | 22,000 |
2018/02/07 | 141 | 141 | 139 | 139 | 42,000 |
2018/02/06 | 144 | 145 | 132 | 137 | 131,000 |
2018/02/05 | 147 | 153 | 147 | 149 | 98,000 |
2018/02/02 | 150 | 150 | 149 | 149 | 22,000 |
2018/02/01 | 149 | 152 | 146 | 151 | 76,000 |
2018/01/31 | 149 | 149 | 148 | 149 | 33,000 |
2018/01/30 | 151 | 152 | 148 | 149 | 75,000 |
2018/01/29 | 154 | 154 | 151 | 153 | 47,000 |
2018/01/26 | 150 | 155 | 150 | 154 | 130,000 |
2018/01/25 | 151 | 151 | 150 | 151 | 33,000 |
2018/01/24 | 151 | 152 | 151 | 152 | 51,000 |
2018/01/23 | 149 | 152 | 148 | 152 | 60,000 |
2018/01/22 | 149 | 149 | 147 | 148 | 71,000 |
2018/01/19 | 150 | 150 | 149 | 149 | 15,000 |
2018/01/18 | 149 | 151 | 149 | 150 | 27,000 |
2018/01/17 | 149 | 150 | 149 | 149 | 21,000 |
2018/01/16 | 150 | 151 | 149 | 149 | 36,000 |
2018/01/15 | 150 | 150 | 148 | 149 | 29,000 |
2018/01/12 | 151 | 151 | 149 | 150 | 48,000 |
2018/01/11 | 149 | 151 | 149 | 151 | 38,000 |
2018/01/10 | 148 | 149 | 147 | 149 | 80,000 |
2018/01/09 | 146 | 149 | 146 | 149 | 30,000 |
2018/01/05 | 147 | 147 | 145 | 146 | 69,000 |
2018/01/04 | 149 | 150 | 146 | 147 | 126,000 |