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
2020/12/30 475 485 462 479 232,100
2020/12/29 466 494 466 469 286,900
2020/12/28 471 473 457 463 312,800
2020/12/25 470 486 459 470 269,300
2020/12/24 452 475 450 475 243,500
2020/12/23 450 465 441 452 264,700
2020/12/22 469 469 451 451 252,300
2020/12/21 478 488 465 465 281,300
2020/12/18 491 500 480 480 194,400
2020/12/17 487 503 481 499 257,400
2020/12/16 490 494 480 482 219,000
2020/12/15 492 498 479 489 348,100
2020/12/14 483 509 479 501 284,500
2020/12/11 496 523 479 484 396,700
2020/12/10 480 513 473 493 420,400
2020/12/09 510 518 486 486 479,900
2020/12/08 502 551 501 508 769,300
2020/12/07 551 557 507 508 788,000
2020/12/04 585 592 551 557 804,700
2020/12/03 573 603 560 592 1,522,400
2020/12/02 647 659 543 583 6,586,500
2020/12/01 492 567 492 567 2,370,300
2020/11/30 466 494 460 487 844,700
2020/11/27 449 500 446 466 1,233,000
2020/11/26 445 458 424 455 1,136,300
2020/11/25 475 486 438 438 1,255,600
2020/11/24 470 502 461 483 836,900
2020/11/20 460 494 458 469 670,500
2020/11/19 465 472 452 457 412,400
2020/11/18 471 480 445 465 641,300
2020/11/17 523 530 464 468 1,066,000
2020/11/16 480 495 445 489 989,400
2020/11/13 519 536 502 520 655,900
2020/11/12 543 556 503 515 618,800
2020/11/11 544 562 537 539 463,600
2020/11/10 539 584 531 554 873,000
2020/11/09 569 569 530 546 641,900
2020/11/06 576 592 556 557 753,600
2020/11/05 598 641 580 582 1,183,600
2020/11/04 599 608 565 598 1,234,000
2020/11/02 584 613 542 554 1,515,800
2020/10/30 632 639 540 544 1,933,100
2020/10/29 644 660 627 640 646,400
2020/10/28 660 717 644 660 2,011,400
2020/10/27 704 712 651 651 1,548,000
2020/10/26 729 778 711 719 1,192,500
2020/10/23 762 865 730 739 7,173,600
2020/10/22 704 730 697 726 1,109,300
2020/10/21 685 716 685 715 1,014,600
2020/10/20 674 709 664 685 711,400
2020/10/19 664 718 629 672 1,759,900
2020/10/16 686 688 641 663 1,139,700
2020/10/15 740 775 680 700 1,608,700
2020/10/14 801 819 752 769 2,728,700
2020/10/13 691 820 691 726 3,937,500
2020/10/12 648 748 640 720 7,266,300
2020/10/09 725 775 635 648 7,187,100
2020/10/08 1,010 1,013 765 770 9,594,900
2020/10/07 1,025 1,065 956 1,065 5,394,800
2020/10/06 802 915 800 915 5,696,500
2020/10/05 720 765 707 765 4,775,500
2020/10/02 624 675 620 665 2,897,400
2020/09/30 600 645 600 617 2,876,300
2020/09/29 575 642 551 608 5,196,800
2020/09/28 471 569 470 569 3,829,200
2020/09/25 455 515 453 489 3,006,600
2020/09/24 477 487 434 459 3,987,600
2020/09/23 425 473 419 473 5,594,000
2020/09/18 434 438 390 393 4,901,200
2020/09/17 360 426 356 426 7,623,300
2020/09/16 350 356 344 346 787,700
2020/09/15 340 349 334 347 891,400
2020/09/14 345 357 336 346 1,194,800
2020/09/11 336 348 315 329 1,754,000
2020/09/10 330 364 326 336 3,329,400
2020/09/09 351 384 312 329 6,421,400
2020/09/08 361 395 347 367 14,614,500
2020/09/07 275 367 270 321 15,635,200
2020/09/04 248 288 243 287 3,675,400
2020/09/03 264 264 250 252 1,333,200
2020/09/02 271 274 257 265 1,911,500
2020/09/01 283 295 262 267 10,258,500
2020/08/31 265 302 242 251 15,936,600
2020/08/28 202 264 199 241 17,435,300
2020/08/27 201 201 197 200 423,900
2020/08/26 195 202 194 200 736,200
2020/08/25 199 200 194 198 455,900
2020/08/24 188 202 182 194 1,328,100
2020/08/21 195 195 185 186 873,100
2020/08/20 204 206 191 192 1,004,000
2020/08/19 203 206 195 203 2,241,700
2020/08/18 190 219 189 206 10,515,200
2020/08/17 189 194 181 183 2,289,700
2020/08/14 204 214 187 190 9,328,800
2020/08/13 274 276 203 205 25,161,300
2020/08/12 208 234 206 234 25,398,000
2020/08/11 148 191 148 184 15,025,500
2020/08/07 145 148 137 143 817,800
2020/08/06 145 152 144 144 485,400
2020/08/05 144 149 144 145 611,200
2020/08/04 136 152 134 149 1,224,500
2020/08/03 146 156 134 140 2,687,900
2020/07/31 144 146 132 136 1,572,500
2020/07/30 149 158 142 145 2,035,900
2020/07/29 156 156 147 147 1,109,600
2020/07/28 168 168 150 158 1,935,600
2020/07/27 161 170 158 168 2,942,800
2020/07/22 185 198 162 166 8,936,100
2020/07/21 192 203 171 175 9,318,000
2020/07/20 234 256 200 205 19,124,200
2020/07/17 270 299 192 202 29,605,600
2020/07/16 170 219 170 219 21,855,000
2020/07/15 169 169 169 169 648,300
2020/07/14 104 119 104 119 3,803,000
2020/07/13 89 90 88 89 63,100
2020/07/10 88 89 86 87 86,600
2020/07/09 92 92 89 89 50,100
2020/07/08 91 92 90 92 34,800
2020/07/07 94 94 91 91 49,700
2020/07/06 90 94 89 93 123,100
2020/07/03 87 90 87 89 37,100
2020/07/02 89 90 87 87 27,400
2020/07/01 89 91 88 88 52,700
2020/06/30 90 90 89 89 12,500
2020/06/29 92 92 89 89 36,100
2020/06/26 90 91 89 91 24,700
2020/06/25 90 92 89 90 114,100
2020/06/24 90 92 90 92 105,700
2020/06/23 90 91 89 90 43,400
2020/06/22 91 91 88 89 48,700
2020/06/19 90 92 88 90 63,700
2020/06/18 89 90 88 89 35,600
2020/06/17 90 90 88 89 41,000
2020/06/16 88 90 88 90 33,200
2020/06/15 90 91 87 87 43,800
2020/06/12 88 90 85 88 206,700
2020/06/11 94 94 90 91 106,200
2020/06/10 93 94 93 94 24,500
2020/06/09 93 95 93 93 29,000
2020/06/08 92 94 91 93 81,400
2020/06/05 93 94 89 90 350,900
2020/06/04 95 96 92 93 86,300
2020/06/03 96 98 93 95 128,500
2020/06/02 95 97 91 95 165,900
2020/06/01 97 98 95 95 55,500
2020/05/29 97 100 95 97 59,500
2020/05/28 97 101 93 97 346,000
2020/05/27 90 94 90 93 59,900
2020/05/26 89 90 88 90 43,900
2020/05/25 87 91 87 89 62,900
2020/05/22 85 87 83 87 34,600
2020/05/21 85 85 83 85 31,700
2020/05/20 84 85 84 85 22,000
2020/05/19 84 85 81 84 103,600
2020/05/18 84 84 82 82 22,100
2020/05/15 82 84 82 83 29,700
2020/05/14 84 85 82 82 54,900
2020/05/13 83 86 83 85 43,700
2020/05/12 86 86 83 85 55,700
2020/05/11 83 86 83 86 31,800
2020/05/08 85 85 82 83 131,100
2020/05/07 81 84 80 84 70,100
2020/05/01 81 82 80 80 21,200
2020/04/30 82 83 81 82 38,100
2020/04/28 82 82 79 80 90,900
2020/04/27 84 87 79 81 550,400
2020/04/24 77 77 74 76 49,700
2020/04/23 76 77 76 77 17,800
2020/04/22 77 77 76 76 39,300
2020/04/21 81 81 77 77 59,400
2020/04/20 80 82 79 81 53,400
2020/04/17 79 81 78 80 123,700
2020/04/16 76 80 76 80 61,300
2020/04/15 76 78 75 75 86,900
2020/04/14 74 76 74 76 32,300
2020/04/13 75 77 74 74 48,300
2020/04/10 75 76 74 75 81,600
2020/04/09 75 76 73 76 52,400
2020/04/08 72 74 70 74 48,700
2020/04/07 71 71 70 71 20,700
2020/04/06 68 71 68 69 65,000
2020/04/03 69 71 67 68 59,000
2020/04/02 68 70 67 69 57,500
2020/04/01 71 72 68 69 54,500
2020/03/31 70 72 70 71 37,300
2020/03/30 73 74 69 71 100,800
2020/03/27 73 73 70 73 112,200
2020/03/26 72 74 70 72 92,800
2020/03/25 73 75 70 75 118,100
2020/03/24 67 71 66 71 279,500
2020/03/23 68 69 62 66 197,800
2020/03/19 68 68 65 67 128,800
2020/03/18 65 80 64 66 981,600
2020/03/17 60 66 59 63 241,100
2020/03/16 66 66 62 63 391,400
2020/03/13 69 70 58 61 1,593,800
2020/03/12 78 80 74 79 129,200
2020/03/11 83 84 79 81 54,300
2020/03/10 76 83 74 81 111,000
2020/03/09 83 84 79 81 155,500
2020/03/06 94 94 88 90 96,900
2020/03/05 96 96 95 95 21,800
2020/03/04 92 95 92 94 10,500
2020/03/03 96 100 94 94 89,800
2020/03/02 91 99 91 97 92,600
2020/02/28 97 98 91 91 134,900
2020/02/27 104 105 100 100 140,600
2020/02/26 105 108 103 104 87,600
2020/02/25 105 109 104 107 61,200
2020/02/21 113 113 111 112 12,100
2020/02/20 110 113 110 113 14,700
2020/02/19 110 111 109 110 1,220,600
2020/02/18 112 112 109 110 65,600
2020/02/17 112 114 112 112 46,200
2020/02/14 115 115 112 114 70,600
2020/02/13 116 116 114 115 28,400
2020/02/12 116 116 115 115 47,600
2020/02/10 115 116 114 116 8,400
2020/02/07 115 115 113 115 105,300
2020/02/06 114 117 113 115 94,400
2020/02/05 114 115 114 114 5,100
2020/02/04 113 114 112 114 23,400
2020/02/03 112 114 112 113 12,400
2020/01/31 114 115 114 114 6,200
2020/01/30 114 115 113 114 28,300
2020/01/29 113 115 113 114 45,900
2020/01/28 113 114 113 113 32,500
2020/01/27 114 115 113 113 35,400
2020/01/24 115 116 114 115 14,300
2020/01/23 115 116 115 115 10,100
2020/01/22 115 116 115 115 57,900
2020/01/21 115 116 115 115 9,400
2020/01/20 115 116 113 115 68,000
2020/01/17 116 117 115 115 30,400
2020/01/16 117 117 116 116 7,300
2020/01/15 115 116 115 116 13,000
2020/01/14 117 117 115 116 44,700
2020/01/10 115 117 115 117 20,500
2020/01/09 115 115 114 115 25,900
2020/01/08 115 115 113 114 70,800
2020/01/07 114 116 113 116 27,600
2020/01/06 113 114 112 114 33,700

このページの先頭へ