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 |
---|---|---|---|---|---|
2021/12/30 | 236 | 239 | 232 | 237 | 49,100 |
2021/12/29 | 219 | 239 | 219 | 238 | 96,700 |
2021/12/28 | 224 | 229 | 218 | 218 | 88,200 |
2021/12/27 | 235 | 235 | 224 | 224 | 91,300 |
2021/12/24 | 229 | 237 | 229 | 235 | 102,500 |
2021/12/23 | 218 | 230 | 218 | 228 | 71,000 |
2021/12/22 | 229 | 229 | 221 | 221 | 42,800 |
2021/12/21 | 225 | 231 | 220 | 225 | 155,400 |
2021/12/20 | 225 | 225 | 217 | 217 | 52,000 |
2021/12/17 | 215 | 221 | 213 | 219 | 126,800 |
2021/12/16 | 220 | 220 | 216 | 219 | 36,900 |
2021/12/15 | 205 | 217 | 205 | 214 | 76,200 |
2021/12/14 | 208 | 210 | 203 | 205 | 73,400 |
2021/12/13 | 219 | 219 | 210 | 211 | 74,500 |
2021/12/10 | 215 | 219 | 212 | 213 | 78,900 |
2021/12/09 | 219 | 227 | 217 | 219 | 115,800 |
2021/12/08 | 214 | 216 | 210 | 215 | 87,200 |
2021/12/07 | 202 | 214 | 202 | 213 | 137,600 |
2021/12/06 | 206 | 208 | 203 | 203 | 85,400 |
2021/12/03 | 195 | 206 | 195 | 206 | 87,400 |
2021/12/02 | 198 | 205 | 194 | 194 | 92,300 |
2021/12/01 | 193 | 202 | 190 | 199 | 187,000 |
2021/11/30 | 207 | 222 | 198 | 198 | 245,900 |
2021/11/29 | 202 | 216 | 202 | 202 | 296,300 |
2021/11/26 | 232 | 232 | 218 | 219 | 147,100 |
2021/11/25 | 227 | 228 | 224 | 224 | 51,000 |
2021/11/24 | 231 | 232 | 225 | 225 | 68,500 |
2021/11/22 | 232 | 236 | 227 | 234 | 85,500 |
2021/11/19 | 235 | 238 | 230 | 232 | 77,500 |
2021/11/18 | 244 | 244 | 235 | 237 | 67,600 |
2021/11/17 | 249 | 250 | 244 | 246 | 50,300 |
2021/11/16 | 239 | 251 | 237 | 248 | 215,300 |
2021/11/15 | 229 | 249 | 226 | 238 | 193,800 |
2021/11/12 | 223 | 231 | 223 | 229 | 48,900 |
2021/11/11 | 226 | 226 | 221 | 222 | 67,000 |
2021/11/10 | 228 | 232 | 222 | 226 | 93,400 |
2021/11/09 | 231 | 234 | 228 | 228 | 36,700 |
2021/11/08 | 236 | 237 | 231 | 233 | 49,400 |
2021/11/05 | 242 | 242 | 234 | 235 | 67,700 |
2021/11/04 | 242 | 243 | 239 | 239 | 64,800 |
2021/11/02 | 246 | 246 | 240 | 240 | 54,900 |
2021/11/01 | 242 | 250 | 242 | 244 | 50,500 |
2021/10/29 | 244 | 248 | 244 | 245 | 32,600 |
2021/10/28 | 256 | 257 | 242 | 248 | 132,800 |
2021/10/27 | 250 | 251 | 249 | 250 | 34,500 |
2021/10/26 | 248 | 256 | 247 | 253 | 48,200 |
2021/10/25 | 245 | 249 | 243 | 247 | 26,000 |
2021/10/22 | 252 | 254 | 245 | 247 | 71,900 |
2021/10/21 | 260 | 262 | 250 | 251 | 71,100 |
2021/10/20 | 264 | 266 | 261 | 261 | 20,100 |
2021/10/19 | 265 | 269 | 261 | 264 | 62,300 |
2021/10/18 | 264 | 271 | 261 | 268 | 73,900 |
2021/10/15 | 252 | 267 | 252 | 264 | 90,000 |
2021/10/14 | 256 | 257 | 252 | 253 | 57,100 |
2021/10/13 | 260 | 261 | 256 | 258 | 66,200 |
2021/10/12 | 265 | 265 | 261 | 261 | 40,900 |
2021/10/11 | 259 | 266 | 257 | 264 | 80,700 |
2021/10/08 | 260 | 264 | 257 | 259 | 68,800 |
2021/10/07 | 256 | 262 | 253 | 259 | 91,700 |
2021/10/06 | 254 | 260 | 249 | 250 | 85,700 |
2021/10/05 | 256 | 256 | 247 | 251 | 180,500 |
2021/10/04 | 269 | 272 | 259 | 259 | 114,100 |
2021/10/01 | 268 | 273 | 265 | 269 | 98,200 |
2021/09/30 | 268 | 275 | 262 | 270 | 196,500 |
2021/09/29 | 265 | 276 | 262 | 266 | 468,800 |
2021/09/28 | 266 | 314 | 261 | 261 | 2,160,800 |
2021/09/27 | 261 | 261 | 256 | 259 | 95,600 |
2021/09/24 | 252 | 260 | 252 | 256 | 147,500 |
2021/09/22 | 260 | 260 | 251 | 252 | 215,000 |
2021/09/21 | 261 | 264 | 255 | 260 | 156,600 |
2021/09/17 | 271 | 271 | 266 | 268 | 120,500 |
2021/09/16 | 280 | 280 | 269 | 272 | 361,600 |
2021/09/15 | 289 | 289 | 272 | 281 | 427,300 |
2021/09/14 | 307 | 313 | 294 | 294 | 690,000 |
2021/09/13 | 284 | 317 | 279 | 312 | 1,837,700 |
2021/09/10 | 270 | 308 | 267 | 282 | 2,729,500 |
2021/09/09 | 260 | 277 | 257 | 262 | 306,300 |
2021/09/08 | 254 | 263 | 254 | 261 | 158,500 |
2021/09/07 | 252 | 254 | 251 | 254 | 39,700 |
2021/09/06 | 256 | 256 | 251 | 253 | 28,500 |
2021/09/03 | 254 | 254 | 252 | 253 | 46,300 |
2021/09/02 | 256 | 256 | 253 | 253 | 38,500 |
2021/09/01 | 256 | 258 | 253 | 256 | 68,500 |
2021/08/31 | 253 | 262 | 253 | 255 | 97,900 |
2021/08/30 | 257 | 261 | 256 | 259 | 138,200 |
2021/08/27 | 251 | 256 | 250 | 254 | 67,300 |
2021/08/26 | 245 | 255 | 245 | 255 | 78,600 |
2021/08/25 | 247 | 251 | 245 | 246 | 105,500 |
2021/08/24 | 246 | 253 | 245 | 248 | 111,800 |
2021/08/23 | 244 | 246 | 242 | 246 | 67,600 |
2021/08/20 | 242 | 244 | 238 | 240 | 73,000 |
2021/08/19 | 242 | 246 | 242 | 242 | 45,300 |
2021/08/18 | 244 | 257 | 239 | 243 | 224,800 |
2021/08/17 | 240 | 243 | 239 | 239 | 59,500 |
2021/08/16 | 245 | 247 | 241 | 242 | 58,100 |
2021/08/13 | 249 | 250 | 247 | 249 | 38,700 |
2021/08/12 | 246 | 249 | 244 | 248 | 70,600 |
2021/08/11 | 235 | 248 | 235 | 248 | 84,200 |
2021/08/10 | 234 | 241 | 232 | 241 | 54,000 |
2021/08/06 | 232 | 234 | 230 | 232 | 77,200 |
2021/08/05 | 235 | 236 | 232 | 232 | 49,900 |
2021/08/04 | 241 | 244 | 234 | 234 | 113,800 |
2021/08/03 | 245 | 246 | 241 | 241 | 52,800 |
2021/08/02 | 244 | 248 | 241 | 246 | 73,400 |
2021/07/30 | 250 | 259 | 243 | 243 | 177,300 |
2021/07/29 | 246 | 256 | 246 | 250 | 142,300 |
2021/07/28 | 255 | 255 | 245 | 247 | 97,600 |
2021/07/27 | 250 | 254 | 247 | 254 | 82,200 |
2021/07/26 | 247 | 251 | 243 | 249 | 87,800 |
2021/07/21 | 250 | 251 | 243 | 243 | 136,300 |
2021/07/20 | 250 | 253 | 248 | 248 | 139,700 |
2021/07/19 | 262 | 262 | 252 | 252 | 186,700 |
2021/07/16 | 265 | 267 | 260 | 262 | 181,900 |
2021/07/15 | 271 | 272 | 261 | 262 | 337,400 |
2021/07/14 | 295 | 299 | 270 | 270 | 872,700 |
2021/07/13 | 307 | 316 | 284 | 284 | 2,137,500 |
2021/07/12 | 275 | 336 | 263 | 330 | 4,029,500 |
2021/07/09 | 247 | 258 | 247 | 256 | 104,200 |
2021/07/08 | 252 | 254 | 248 | 251 | 110,300 |
2021/07/07 | 252 | 255 | 251 | 255 | 63,900 |
2021/07/06 | 256 | 257 | 251 | 251 | 82,700 |
2021/07/05 | 261 | 261 | 255 | 256 | 57,900 |
2021/07/02 | 260 | 261 | 257 | 260 | 55,400 |
2021/07/01 | 262 | 262 | 257 | 257 | 67,800 |
2021/06/30 | 267 | 269 | 257 | 257 | 144,100 |
2021/06/29 | 270 | 273 | 266 | 267 | 175,300 |
2021/06/28 | 259 | 282 | 259 | 273 | 350,800 |
2021/06/25 | 256 | 258 | 255 | 256 | 70,900 |
2021/06/24 | 255 | 256 | 253 | 255 | 62,700 |
2021/06/23 | 256 | 256 | 252 | 255 | 103,100 |
2021/06/22 | 255 | 256 | 248 | 254 | 128,100 |
2021/06/21 | 251 | 258 | 236 | 247 | 633,400 |
2021/06/18 | 271 | 274 | 266 | 266 | 108,800 |
2021/06/17 | 276 | 276 | 270 | 271 | 106,800 |
2021/06/16 | 276 | 278 | 274 | 275 | 117,200 |
2021/06/15 | 274 | 277 | 274 | 276 | 112,500 |
2021/06/14 | 273 | 278 | 268 | 273 | 324,400 |
2021/06/11 | 294 | 304 | 291 | 301 | 231,600 |
2021/06/10 | 292 | 296 | 290 | 296 | 86,400 |
2021/06/09 | 291 | 294 | 290 | 291 | 98,100 |
2021/06/08 | 293 | 294 | 291 | 291 | 77,500 |
2021/06/07 | 297 | 300 | 291 | 291 | 159,400 |
2021/06/04 | 300 | 302 | 296 | 296 | 81,400 |
2021/06/03 | 299 | 304 | 299 | 301 | 89,900 |
2021/06/02 | 292 | 309 | 292 | 299 | 287,400 |
2021/06/01 | 301 | 301 | 293 | 296 | 146,300 |
2021/05/31 | 305 | 305 | 298 | 299 | 84,900 |
2021/05/28 | 306 | 306 | 300 | 305 | 90,000 |
2021/05/27 | 300 | 309 | 291 | 299 | 264,100 |
2021/05/26 | 300 | 300 | 298 | 298 | 30,900 |
2021/05/25 | 304 | 304 | 298 | 299 | 87,100 |
2021/05/24 | 302 | 308 | 297 | 299 | 125,100 |
2021/05/21 | 302 | 311 | 297 | 304 | 276,500 |
2021/05/20 | 318 | 318 | 301 | 303 | 415,200 |
2021/05/19 | 324 | 334 | 307 | 312 | 886,800 |
2021/05/18 | 298 | 354 | 298 | 338 | 3,366,300 |
2021/05/17 | 307 | 308 | 291 | 295 | 131,400 |
2021/05/14 | 293 | 311 | 293 | 307 | 89,100 |
2021/05/13 | 290 | 294 | 288 | 292 | 144,600 |
2021/05/12 | 315 | 315 | 298 | 298 | 207,600 |
2021/05/11 | 319 | 321 | 313 | 313 | 117,100 |
2021/05/10 | 321 | 327 | 317 | 324 | 105,400 |
2021/05/07 | 313 | 322 | 310 | 322 | 119,600 |
2021/05/06 | 312 | 323 | 311 | 315 | 138,700 |
2021/04/30 | 310 | 313 | 308 | 311 | 59,800 |
2021/04/28 | 314 | 317 | 311 | 314 | 80,800 |
2021/04/27 | 312 | 320 | 312 | 316 | 92,900 |
2021/04/26 | 315 | 315 | 305 | 309 | 159,900 |
2021/04/23 | 305 | 317 | 305 | 316 | 106,800 |
2021/04/22 | 303 | 313 | 303 | 309 | 135,200 |
2021/04/21 | 308 | 309 | 298 | 301 | 243,500 |
2021/04/20 | 310 | 314 | 305 | 310 | 212,900 |
2021/04/19 | 314 | 323 | 313 | 314 | 155,200 |
2021/04/16 | 316 | 320 | 313 | 320 | 145,800 |
2021/04/15 | 310 | 325 | 305 | 317 | 341,100 |
2021/04/14 | 323 | 323 | 303 | 311 | 433,200 |
2021/04/13 | 331 | 331 | 318 | 322 | 297,700 |
2021/04/12 | 344 | 344 | 331 | 335 | 227,500 |
2021/04/09 | 342 | 346 | 337 | 345 | 170,300 |
2021/04/08 | 350 | 350 | 340 | 341 | 137,500 |
2021/04/07 | 345 | 353 | 342 | 353 | 176,900 |
2021/04/06 | 360 | 362 | 348 | 349 | 151,500 |
2021/04/05 | 351 | 365 | 345 | 360 | 289,300 |
2021/04/02 | 349 | 352 | 344 | 352 | 185,100 |
2021/04/01 | 352 | 352 | 337 | 348 | 208,200 |
2021/03/31 | 353 | 353 | 348 | 351 | 223,600 |
2021/03/30 | 356 | 356 | 340 | 345 | 387,700 |
2021/03/29 | 377 | 384 | 355 | 360 | 485,100 |
2021/03/26 | 376 | 377 | 362 | 373 | 619,600 |
2021/03/25 | 395 | 397 | 359 | 361 | 1,040,400 |
2021/03/24 | 397 | 430 | 375 | 393 | 3,184,300 |
2021/03/23 | 410 | 411 | 375 | 375 | 767,700 |
2021/03/22 | 408 | 429 | 404 | 418 | 489,300 |
2021/03/19 | 388 | 403 | 388 | 403 | 150,300 |
2021/03/18 | 392 | 396 | 388 | 395 | 108,100 |
2021/03/17 | 383 | 390 | 379 | 390 | 117,000 |
2021/03/16 | 391 | 398 | 384 | 391 | 121,700 |
2021/03/15 | 393 | 401 | 385 | 396 | 220,200 |
2021/03/12 | 395 | 404 | 379 | 385 | 277,700 |
2021/03/11 | 378 | 404 | 378 | 399 | 250,200 |
2021/03/10 | 378 | 379 | 366 | 377 | 145,000 |
2021/03/09 | 361 | 380 | 359 | 377 | 381,000 |
2021/03/08 | 378 | 378 | 353 | 354 | 262,500 |
2021/03/05 | 375 | 391 | 368 | 378 | 312,500 |
2021/03/04 | 374 | 375 | 362 | 371 | 188,400 |
2021/03/03 | 367 | 382 | 366 | 382 | 156,000 |
2021/03/02 | 375 | 383 | 364 | 371 | 178,300 |
2021/03/01 | 355 | 383 | 354 | 372 | 223,800 |
2021/02/26 | 364 | 367 | 352 | 354 | 203,100 |
2021/02/25 | 368 | 374 | 361 | 370 | 174,600 |
2021/02/24 | 380 | 380 | 360 | 363 | 156,100 |
2021/02/22 | 362 | 384 | 362 | 380 | 235,000 |
2021/02/19 | 370 | 370 | 357 | 361 | 188,300 |
2021/02/18 | 370 | 388 | 369 | 372 | 201,000 |
2021/02/17 | 373 | 377 | 368 | 369 | 175,800 |
2021/02/16 | 380 | 388 | 374 | 377 | 268,700 |
2021/02/15 | 376 | 383 | 368 | 376 | 296,200 |
2021/02/12 | 394 | 395 | 371 | 380 | 604,100 |
2021/02/10 | 417 | 419 | 411 | 415 | 125,900 |
2021/02/09 | 426 | 426 | 416 | 423 | 161,800 |
2021/02/08 | 430 | 440 | 428 | 431 | 119,500 |
2021/02/05 | 430 | 445 | 430 | 432 | 124,900 |
2021/02/04 | 428 | 431 | 417 | 426 | 181,100 |
2021/02/03 | 421 | 439 | 421 | 432 | 186,300 |
2021/02/02 | 401 | 435 | 400 | 424 | 294,300 |
2021/02/01 | 405 | 414 | 395 | 403 | 204,900 |
2021/01/29 | 416 | 428 | 407 | 410 | 211,900 |
2021/01/28 | 415 | 426 | 410 | 421 | 205,500 |
2021/01/27 | 424 | 425 | 417 | 419 | 156,300 |
2021/01/26 | 442 | 444 | 425 | 429 | 399,700 |
2021/01/25 | 415 | 465 | 414 | 463 | 275,200 |
2021/01/22 | 427 | 429 | 414 | 422 | 261,100 |
2021/01/21 | 429 | 440 | 428 | 428 | 158,200 |
2021/01/20 | 431 | 436 | 424 | 434 | 192,800 |
2021/01/19 | 442 | 442 | 432 | 434 | 112,200 |
2021/01/18 | 434 | 441 | 429 | 439 | 123,100 |
2021/01/15 | 438 | 443 | 427 | 439 | 203,100 |
2021/01/14 | 454 | 457 | 433 | 443 | 372,000 |
2021/01/13 | 460 | 462 | 448 | 460 | 235,900 |
2021/01/12 | 475 | 475 | 462 | 465 | 155,100 |
2021/01/08 | 468 | 473 | 463 | 471 | 199,800 |
2021/01/07 | 468 | 490 | 467 | 471 | 281,900 |
2021/01/06 | 467 | 473 | 466 | 469 | 173,500 |
2021/01/05 | 464 | 471 | 461 | 467 | 235,300 |
2021/01/04 | 472 | 483 | 464 | 472 | 218,000 |