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 |
---|---|---|---|---|---|
2022/12/30 | 221 | 225 | 219 | 221 | 52,300 |
2022/12/29 | 217 | 220 | 216 | 219 | 29,600 |
2022/12/28 | 222 | 222 | 215 | 220 | 57,500 |
2022/12/27 | 220 | 223 | 218 | 221 | 56,400 |
2022/12/26 | 217 | 220 | 216 | 218 | 62,700 |
2022/12/23 | 217 | 223 | 217 | 218 | 41,100 |
2022/12/22 | 222 | 224 | 220 | 220 | 42,900 |
2022/12/21 | 224 | 227 | 221 | 221 | 52,300 |
2022/12/20 | 238 | 238 | 225 | 226 | 137,800 |
2022/12/19 | 243 | 243 | 236 | 238 | 92,500 |
2022/12/16 | 241 | 248 | 240 | 243 | 49,500 |
2022/12/15 | 244 | 248 | 240 | 247 | 41,700 |
2022/12/14 | 242 | 244 | 239 | 244 | 15,600 |
2022/12/13 | 242 | 244 | 239 | 242 | 37,000 |
2022/12/12 | 238 | 243 | 237 | 240 | 35,400 |
2022/12/09 | 231 | 241 | 231 | 238 | 126,800 |
2022/12/08 | 247 | 250 | 231 | 237 | 214,300 |
2022/12/07 | 254 | 255 | 247 | 247 | 75,800 |
2022/12/06 | 266 | 266 | 254 | 255 | 95,700 |
2022/12/05 | 276 | 276 | 266 | 269 | 88,300 |
2022/12/02 | 280 | 281 | 274 | 276 | 64,700 |
2022/12/01 | 276 | 281 | 270 | 281 | 176,300 |
2022/11/30 | 273 | 288 | 273 | 276 | 189,900 |
2022/11/29 | 279 | 282 | 272 | 276 | 222,500 |
2022/11/28 | 272 | 283 | 268 | 279 | 164,400 |
2022/11/25 | 272 | 301 | 260 | 275 | 729,800 |
2022/11/24 | 270 | 288 | 255 | 272 | 607,500 |
2022/11/22 | 261 | 281 | 261 | 269 | 325,500 |
2022/11/21 | 261 | 270 | 251 | 258 | 327,000 |
2022/11/18 | 261 | 268 | 259 | 261 | 142,400 |
2022/11/17 | 254 | 261 | 254 | 261 | 42,700 |
2022/11/16 | 257 | 264 | 254 | 255 | 75,600 |
2022/11/15 | 250 | 259 | 245 | 255 | 118,800 |
2022/11/14 | 257 | 257 | 250 | 250 | 65,100 |
2022/11/11 | 258 | 263 | 250 | 257 | 246,300 |
2022/11/10 | 251 | 260 | 249 | 257 | 88,300 |
2022/11/09 | 251 | 260 | 248 | 258 | 178,200 |
2022/11/08 | 247 | 258 | 242 | 255 | 149,500 |
2022/11/07 | 235 | 250 | 233 | 246 | 142,300 |
2022/11/04 | 235 | 239 | 233 | 235 | 107,600 |
2022/11/02 | 235 | 252 | 233 | 239 | 226,700 |
2022/11/01 | 233 | 234 | 229 | 231 | 35,500 |
2022/10/31 | 229 | 232 | 227 | 232 | 56,900 |
2022/10/28 | 232 | 235 | 229 | 229 | 103,500 |
2022/10/27 | 236 | 237 | 232 | 232 | 55,700 |
2022/10/26 | 239 | 241 | 235 | 237 | 50,800 |
2022/10/25 | 235 | 238 | 231 | 234 | 91,900 |
2022/10/24 | 237 | 238 | 231 | 233 | 68,600 |
2022/10/21 | 241 | 241 | 234 | 234 | 75,300 |
2022/10/20 | 246 | 246 | 237 | 240 | 109,800 |
2022/10/19 | 242 | 248 | 242 | 246 | 91,800 |
2022/10/18 | 246 | 255 | 242 | 244 | 127,400 |
2022/10/17 | 233 | 252 | 223 | 245 | 602,100 |
2022/10/14 | 248 | 248 | 233 | 241 | 340,300 |
2022/10/13 | 256 | 256 | 238 | 241 | 199,200 |
2022/10/12 | 257 | 261 | 254 | 257 | 165,500 |
2022/10/11 | 282 | 282 | 254 | 256 | 880,600 |
2022/10/07 | 300 | 300 | 284 | 286 | 138,800 |
2022/10/06 | 299 | 304 | 297 | 299 | 43,800 |
2022/10/05 | 309 | 310 | 299 | 299 | 129,100 |
2022/10/04 | 304 | 309 | 303 | 308 | 35,700 |
2022/10/03 | 300 | 304 | 294 | 303 | 58,900 |
2022/09/30 | 310 | 312 | 301 | 301 | 61,700 |
2022/09/29 | 314 | 323 | 308 | 313 | 170,500 |
2022/09/28 | 304 | 311 | 297 | 310 | 146,300 |
2022/09/27 | 302 | 316 | 300 | 303 | 122,400 |
2022/09/26 | 318 | 318 | 301 | 301 | 98,000 |
2022/09/22 | 310 | 327 | 309 | 316 | 72,000 |
2022/09/21 | 320 | 320 | 311 | 316 | 49,300 |
2022/09/20 | 327 | 331 | 321 | 323 | 32,000 |
2022/09/16 | 336 | 336 | 325 | 327 | 54,400 |
2022/09/15 | 332 | 338 | 327 | 337 | 41,000 |
2022/09/14 | 342 | 350 | 332 | 332 | 101,800 |
2022/09/13 | 347 | 356 | 344 | 352 | 111,800 |
2022/09/12 | 335 | 352 | 332 | 349 | 201,200 |
2022/09/09 | 331 | 339 | 331 | 335 | 64,600 |
2022/09/08 | 327 | 335 | 324 | 333 | 93,700 |
2022/09/07 | 319 | 324 | 312 | 320 | 49,600 |
2022/09/06 | 311 | 329 | 310 | 320 | 163,900 |
2022/09/05 | 298 | 316 | 296 | 313 | 83,600 |
2022/09/02 | 305 | 308 | 296 | 300 | 75,200 |
2022/09/01 | 308 | 311 | 305 | 306 | 35,600 |
2022/08/31 | 312 | 315 | 308 | 310 | 41,900 |
2022/08/30 | 314 | 315 | 311 | 315 | 18,400 |
2022/08/29 | 305 | 318 | 305 | 314 | 115,600 |
2022/08/26 | 317 | 322 | 316 | 317 | 37,800 |
2022/08/25 | 321 | 325 | 314 | 317 | 99,600 |
2022/08/24 | 320 | 334 | 317 | 321 | 134,000 |
2022/08/23 | 314 | 325 | 313 | 322 | 126,100 |
2022/08/22 | 314 | 323 | 310 | 320 | 125,700 |
2022/08/19 | 307 | 324 | 301 | 316 | 279,900 |
2022/08/18 | 296 | 307 | 293 | 304 | 115,800 |
2022/08/17 | 297 | 302 | 293 | 298 | 90,100 |
2022/08/16 | 300 | 300 | 295 | 296 | 102,200 |
2022/08/15 | 309 | 323 | 292 | 299 | 288,100 |
2022/08/12 | 299 | 326 | 294 | 325 | 286,700 |
2022/08/10 | 295 | 297 | 289 | 297 | 77,800 |
2022/08/09 | 298 | 301 | 288 | 296 | 124,100 |
2022/08/08 | 304 | 309 | 291 | 299 | 236,800 |
2022/08/05 | 302 | 305 | 293 | 297 | 99,400 |
2022/08/04 | 310 | 310 | 303 | 304 | 49,400 |
2022/08/03 | 308 | 314 | 305 | 310 | 121,400 |
2022/08/02 | 321 | 321 | 307 | 311 | 99,300 |
2022/08/01 | 312 | 321 | 306 | 317 | 97,900 |
2022/07/29 | 320 | 323 | 309 | 310 | 135,000 |
2022/07/28 | 327 | 329 | 316 | 316 | 217,200 |
2022/07/27 | 353 | 353 | 329 | 332 | 298,400 |
2022/07/26 | 342 | 357 | 324 | 341 | 568,500 |
2022/07/25 | 320 | 351 | 310 | 348 | 729,000 |
2022/07/22 | 299 | 320 | 296 | 314 | 319,800 |
2022/07/21 | 288 | 305 | 286 | 300 | 247,700 |
2022/07/20 | 287 | 290 | 286 | 288 | 40,600 |
2022/07/19 | 274 | 288 | 273 | 285 | 93,600 |
2022/07/15 | 283 | 283 | 273 | 275 | 80,300 |
2022/07/14 | 286 | 286 | 278 | 282 | 84,500 |
2022/07/13 | 284 | 289 | 281 | 286 | 87,600 |
2022/07/12 | 291 | 294 | 284 | 284 | 114,100 |
2022/07/11 | 287 | 306 | 287 | 295 | 129,400 |
2022/07/08 | 300 | 304 | 289 | 290 | 336,500 |
2022/07/07 | 295 | 310 | 286 | 306 | 154,200 |
2022/07/06 | 301 | 304 | 292 | 293 | 92,200 |
2022/07/05 | 295 | 307 | 293 | 301 | 138,600 |
2022/07/04 | 309 | 318 | 299 | 301 | 366,300 |
2022/07/01 | 300 | 328 | 298 | 311 | 1,293,400 |
2022/06/30 | 288 | 288 | 277 | 280 | 122,000 |
2022/06/29 | 282 | 289 | 279 | 288 | 88,400 |
2022/06/28 | 284 | 293 | 282 | 286 | 127,700 |
2022/06/27 | 280 | 285 | 279 | 284 | 79,400 |
2022/06/24 | 255 | 279 | 250 | 276 | 217,400 |
2022/06/23 | 259 | 263 | 253 | 255 | 71,900 |
2022/06/22 | 270 | 270 | 256 | 260 | 112,600 |
2022/06/21 | 265 | 272 | 262 | 267 | 99,300 |
2022/06/20 | 268 | 269 | 255 | 259 | 134,700 |
2022/06/17 | 262 | 273 | 259 | 269 | 149,300 |
2022/06/16 | 266 | 276 | 266 | 266 | 191,400 |
2022/06/15 | 268 | 268 | 257 | 258 | 181,100 |
2022/06/14 | 277 | 282 | 266 | 268 | 428,300 |
2022/06/13 | 281 | 285 | 274 | 283 | 146,100 |
2022/06/10 | 291 | 299 | 283 | 283 | 423,000 |
2022/06/09 | 309 | 310 | 293 | 294 | 384,500 |
2022/06/08 | 299 | 306 | 294 | 303 | 153,200 |
2022/06/07 | 301 | 305 | 290 | 295 | 408,700 |
2022/06/06 | 304 | 315 | 295 | 304 | 486,900 |
2022/06/03 | 295 | 309 | 290 | 304 | 638,200 |
2022/06/02 | 284 | 305 | 273 | 287 | 655,500 |
2022/06/01 | 278 | 300 | 274 | 280 | 1,204,400 |
2022/05/31 | 276 | 284 | 264 | 278 | 414,800 |
2022/05/30 | 282 | 286 | 273 | 277 | 545,800 |
2022/05/27 | 284 | 290 | 270 | 276 | 896,000 |
2022/05/26 | 275 | 300 | 272 | 287 | 1,701,900 |
2022/05/25 | 266 | 288 | 255 | 281 | 1,938,700 |
2022/05/24 | 250 | 286 | 240 | 260 | 2,350,500 |
2022/05/23 | 253 | 272 | 246 | 250 | 552,600 |
2022/05/20 | 252 | 262 | 245 | 252 | 254,000 |
2022/05/19 | 251 | 258 | 244 | 252 | 241,900 |
2022/05/18 | 251 | 255 | 247 | 251 | 145,200 |
2022/05/17 | 249 | 255 | 247 | 251 | 174,500 |
2022/05/16 | 247 | 260 | 245 | 250 | 159,300 |
2022/05/13 | 235 | 250 | 235 | 249 | 109,900 |
2022/05/12 | 240 | 247 | 234 | 235 | 97,000 |
2022/05/11 | 240 | 249 | 238 | 244 | 102,400 |
2022/05/10 | 239 | 243 | 232 | 242 | 85,400 |
2022/05/09 | 246 | 248 | 239 | 239 | 88,200 |
2022/05/06 | 245 | 250 | 240 | 248 | 94,900 |
2022/05/02 | 246 | 253 | 246 | 248 | 89,300 |
2022/04/28 | 247 | 249 | 244 | 247 | 95,700 |
2022/04/27 | 246 | 246 | 241 | 246 | 118,800 |
2022/04/26 | 241 | 250 | 241 | 248 | 126,200 |
2022/04/25 | 237 | 243 | 234 | 239 | 145,000 |
2022/04/22 | 249 | 249 | 238 | 240 | 99,800 |
2022/04/21 | 245 | 254 | 245 | 249 | 122,200 |
2022/04/20 | 243 | 249 | 240 | 245 | 69,200 |
2022/04/19 | 239 | 245 | 237 | 240 | 46,100 |
2022/04/18 | 247 | 248 | 238 | 239 | 98,900 |
2022/04/15 | 245 | 253 | 237 | 249 | 324,800 |
2022/04/14 | 234 | 254 | 231 | 251 | 519,500 |
2022/04/13 | 228 | 237 | 228 | 234 | 100,400 |
2022/04/12 | 235 | 236 | 227 | 228 | 65,500 |
2022/04/11 | 233 | 237 | 227 | 231 | 90,800 |
2022/04/08 | 238 | 240 | 233 | 235 | 72,600 |
2022/04/07 | 245 | 247 | 236 | 237 | 127,400 |
2022/04/06 | 254 | 255 | 244 | 247 | 113,900 |
2022/04/05 | 245 | 258 | 245 | 253 | 319,300 |
2022/04/04 | 250 | 253 | 240 | 245 | 79,800 |
2022/04/01 | 241 | 251 | 236 | 248 | 189,000 |
2022/03/31 | 247 | 251 | 241 | 241 | 226,100 |
2022/03/30 | 249 | 257 | 245 | 251 | 290,300 |
2022/03/29 | 249 | 249 | 240 | 244 | 110,000 |
2022/03/28 | 243 | 244 | 231 | 241 | 189,900 |
2022/03/25 | 252 | 254 | 242 | 244 | 154,800 |
2022/03/24 | 238 | 259 | 235 | 249 | 437,700 |
2022/03/23 | 229 | 247 | 229 | 244 | 301,500 |
2022/03/22 | 230 | 232 | 226 | 228 | 156,100 |
2022/03/18 | 233 | 233 | 224 | 229 | 221,700 |
2022/03/17 | 234 | 237 | 227 | 230 | 436,800 |
2022/03/16 | 235 | 239 | 228 | 234 | 209,900 |
2022/03/15 | 228 | 232 | 223 | 232 | 147,300 |
2022/03/14 | 232 | 238 | 224 | 224 | 283,600 |
2022/03/11 | 230 | 235 | 223 | 229 | 315,100 |
2022/03/10 | 237 | 255 | 224 | 228 | 736,200 |
2022/03/09 | 239 | 249 | 225 | 229 | 388,400 |
2022/03/08 | 241 | 248 | 229 | 239 | 381,300 |
2022/03/07 | 252 | 259 | 240 | 249 | 215,500 |
2022/03/04 | 264 | 270 | 256 | 256 | 131,700 |
2022/03/03 | 268 | 274 | 265 | 266 | 102,100 |
2022/03/02 | 275 | 276 | 262 | 268 | 191,200 |
2022/03/01 | 286 | 293 | 278 | 279 | 147,600 |
2022/02/28 | 295 | 295 | 279 | 286 | 182,500 |
2022/02/25 | 287 | 297 | 284 | 294 | 312,600 |
2022/02/24 | 310 | 310 | 287 | 289 | 314,200 |
2022/02/22 | 320 | 332 | 306 | 308 | 154,300 |
2022/02/21 | 350 | 350 | 321 | 324 | 146,300 |
2022/02/18 | 333 | 341 | 324 | 335 | 183,900 |
2022/02/17 | 352 | 375 | 337 | 340 | 334,500 |
2022/02/16 | 373 | 414 | 313 | 368 | 2,092,800 |
2022/02/15 | 357 | 375 | 355 | 370 | 413,900 |
2022/02/14 | 373 | 373 | 360 | 364 | 178,400 |
2022/02/10 | 373 | 373 | 364 | 371 | 196,500 |
2022/02/09 | 369 | 374 | 359 | 370 | 565,800 |
2022/02/08 | 361 | 369 | 350 | 367 | 672,400 |
2022/02/07 | 345 | 358 | 329 | 352 | 1,059,000 |
2022/02/04 | 301 | 365 | 293 | 351 | 2,430,200 |
2022/02/03 | 296 | 308 | 285 | 303 | 754,100 |
2022/02/02 | 255 | 299 | 252 | 289 | 1,098,400 |
2022/02/01 | 229 | 258 | 229 | 257 | 287,900 |
2022/01/31 | 221 | 235 | 220 | 235 | 43,600 |
2022/01/28 | 228 | 228 | 218 | 223 | 84,100 |
2022/01/27 | 232 | 238 | 219 | 220 | 104,900 |
2022/01/26 | 225 | 232 | 222 | 230 | 67,900 |
2022/01/25 | 239 | 240 | 221 | 221 | 99,200 |
2022/01/24 | 242 | 244 | 231 | 235 | 190,400 |
2022/01/21 | 242 | 252 | 234 | 249 | 619,000 |
2022/01/20 | 229 | 240 | 224 | 234 | 222,800 |
2022/01/19 | 213 | 230 | 213 | 221 | 172,600 |
2022/01/18 | 219 | 222 | 213 | 215 | 150,800 |
2022/01/17 | 218 | 261 | 217 | 218 | 1,200,600 |
2022/01/14 | 208 | 212 | 203 | 210 | 86,200 |
2022/01/13 | 219 | 222 | 213 | 213 | 51,100 |
2022/01/12 | 220 | 226 | 220 | 225 | 43,300 |
2022/01/11 | 224 | 224 | 216 | 221 | 34,300 |
2022/01/07 | 224 | 229 | 216 | 221 | 84,900 |
2022/01/06 | 232 | 232 | 224 | 224 | 46,700 |
2022/01/05 | 238 | 238 | 233 | 235 | 16,200 |
2022/01/04 | 236 | 237 | 230 | 237 | 39,000 |