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 |
---|---|---|---|---|---|
2023/12/29 | 918 | 939 | 916 | 921 | 82,300 |
2023/12/28 | 922 | 929 | 916 | 920 | 53,000 |
2023/12/27 | 941 | 952 | 915 | 918 | 69,200 |
2023/12/26 | 915 | 949 | 915 | 949 | 41,500 |
2023/12/25 | 915 | 924 | 915 | 923 | 12,500 |
2023/12/22 | 923 | 933 | 918 | 921 | 50,900 |
2023/12/21 | 921 | 953 | 913 | 918 | 119,200 |
2023/12/20 | 949 | 953 | 921 | 930 | 115,000 |
2023/12/19 | 948 | 1,000 | 939 | 957 | 215,500 |
2023/12/18 | 928 | 956 | 923 | 956 | 70,800 |
2023/12/15 | 915 | 928 | 915 | 922 | 15,300 |
2023/12/14 | 920 | 924 | 905 | 919 | 33,000 |
2023/12/13 | 935 | 947 | 918 | 918 | 44,800 |
2023/12/12 | 928 | 941 | 914 | 926 | 58,500 |
2023/12/11 | 936 | 936 | 924 | 927 | 21,400 |
2023/12/08 | 912 | 939 | 910 | 921 | 36,800 |
2023/12/07 | 937 | 937 | 912 | 920 | 33,800 |
2023/12/06 | 917 | 936 | 917 | 929 | 21,800 |
2023/12/05 | 925 | 930 | 913 | 916 | 22,000 |
2023/12/04 | 923 | 942 | 886 | 929 | 81,900 |
2023/12/01 | 944 | 952 | 914 | 922 | 60,700 |
2023/11/30 | 956 | 966 | 943 | 959 | 42,700 |
2023/11/29 | 949 | 960 | 930 | 943 | 26,400 |
2023/11/28 | 950 | 973 | 945 | 959 | 44,400 |
2023/11/27 | 959 | 959 | 935 | 940 | 25,900 |
2023/11/24 | 952 | 965 | 940 | 959 | 37,200 |
2023/11/22 | 920 | 965 | 913 | 954 | 90,600 |
2023/11/21 | 939 | 945 | 926 | 935 | 43,000 |
2023/11/20 | 916 | 943 | 916 | 934 | 74,700 |
2023/11/17 | 905 | 918 | 902 | 911 | 50,000 |
2023/11/16 | 884 | 907 | 878 | 905 | 67,400 |
2023/11/15 | 842 | 898 | 822 | 888 | 80,200 |
2023/11/14 | 844 | 852 | 827 | 848 | 39,600 |
2023/11/13 | 843 | 851 | 836 | 839 | 28,100 |
2023/11/10 | 853 | 855 | 839 | 847 | 35,800 |
2023/11/09 | 865 | 867 | 845 | 855 | 49,100 |
2023/11/08 | 847 | 877 | 825 | 866 | 89,500 |
2023/11/07 | 809 | 856 | 784 | 847 | 137,400 |
2023/11/06 | 767 | 819 | 767 | 809 | 96,200 |
2023/11/02 | 760 | 771 | 745 | 765 | 117,900 |
2023/11/01 | 787 | 794 | 760 | 761 | 97,700 |
2023/10/31 | 797 | 797 | 784 | 787 | 35,700 |
2023/10/30 | 794 | 799 | 777 | 796 | 91,500 |
2023/10/27 | 773 | 789 | 759 | 789 | 24,700 |
2023/10/26 | 777 | 778 | 758 | 764 | 19,500 |
2023/10/25 | 761 | 783 | 761 | 776 | 33,100 |
2023/10/24 | 765 | 779 | 732 | 760 | 47,100 |
2023/10/23 | 781 | 797 | 762 | 765 | 56,900 |
2023/10/20 | 798 | 803 | 779 | 796 | 38,900 |
2023/10/19 | 802 | 806 | 787 | 798 | 32,700 |
2023/10/18 | 783 | 812 | 779 | 804 | 73,300 |
2023/10/17 | 778 | 799 | 772 | 793 | 68,200 |
2023/10/16 | 735 | 781 | 730 | 773 | 67,000 |
2023/10/13 | 754 | 762 | 725 | 737 | 84,600 |
2023/10/12 | 762 | 777 | 750 | 769 | 51,300 |
2023/10/11 | 775 | 787 | 762 | 769 | 68,300 |
2023/10/10 | 841 | 841 | 771 | 773 | 127,300 |
2023/10/06 | 825 | 843 | 810 | 834 | 64,500 |
2023/10/05 | 873 | 888 | 822 | 826 | 125,500 |
2023/10/04 | 875 | 905 | 861 | 861 | 149,500 |
2023/10/03 | 845 | 886 | 823 | 880 | 150,900 |
2023/10/02 | 800 | 864 | 800 | 855 | 131,200 |
2023/09/29 | 793 | 807 | 752 | 800 | 104,100 |
2023/09/28 | 800 | 818 | 783 | 783 | 62,800 |
2023/09/27 | 848 | 848 | 800 | 808 | 96,000 |
2023/09/26 | 856 | 862 | 841 | 851 | 93,200 |
2023/09/25 | 831 | 870 | 817 | 853 | 139,900 |
2023/09/22 | 804 | 822 | 786 | 816 | 59,100 |
2023/09/21 | 842 | 846 | 819 | 819 | 78,200 |
2023/09/20 | 852 | 868 | 841 | 841 | 84,200 |
2023/09/19 | 889 | 889 | 833 | 852 | 158,000 |
2023/09/15 | 854 | 888 | 840 | 874 | 169,600 |
2023/09/14 | 915 | 920 | 837 | 852 | 249,300 |
2023/09/13 | 976 | 976 | 900 | 901 | 356,700 |
2023/09/12 | 959 | 975 | 954 | 968 | 121,000 |
2023/09/11 | 947 | 966 | 947 | 961 | 96,600 |
2023/09/08 | 940 | 961 | 935 | 947 | 96,000 |
2023/09/07 | 902 | 944 | 902 | 934 | 134,400 |
2023/09/06 | 910 | 924 | 901 | 910 | 64,700 |
2023/09/05 | 927 | 936 | 912 | 915 | 105,800 |
2023/09/04 | 950 | 966 | 928 | 931 | 229,800 |
2023/09/01 | 850 | 947 | 850 | 941 | 341,700 |
2023/08/31 | 847 | 860 | 840 | 847 | 73,400 |
2023/08/30 | 867 | 880 | 850 | 850 | 101,100 |
2023/08/29 | 877 | 890 | 862 | 871 | 127,400 |
2023/08/28 | 916 | 926 | 875 | 877 | 214,500 |
2023/08/25 | 909 | 921 | 900 | 905 | 82,400 |
2023/08/24 | 909 | 930 | 900 | 905 | 106,500 |
2023/08/23 | 898 | 918 | 887 | 914 | 151,300 |
2023/08/22 | 894 | 904 | 882 | 889 | 114,000 |
2023/08/21 | 889 | 917 | 887 | 893 | 230,400 |
2023/08/18 | 899 | 912 | 882 | 885 | 160,700 |
2023/08/17 | 917 | 917 | 889 | 907 | 148,000 |
2023/08/16 | 898 | 925 | 883 | 910 | 208,900 |
2023/08/15 | 880 | 896 | 870 | 890 | 145,700 |
2023/08/14 | 850 | 894 | 848 | 890 | 197,900 |
2023/08/10 | 825 | 845 | 780 | 835 | 231,500 |
2023/08/09 | 809 | 839 | 809 | 821 | 149,400 |
2023/08/08 | 776 | 834 | 776 | 811 | 206,200 |
2023/08/07 | 729 | 783 | 719 | 779 | 211,500 |
2023/08/04 | 727 | 736 | 726 | 731 | 48,300 |
2023/08/03 | 731 | 738 | 729 | 730 | 96,400 |
2023/08/02 | 737 | 743 | 731 | 735 | 62,300 |
2023/08/01 | 747 | 755 | 738 | 739 | 78,400 |
2023/07/31 | 743 | 754 | 741 | 744 | 63,700 |
2023/07/28 | 735 | 750 | 725 | 749 | 349,800 |
2023/07/27 | 734 | 739 | 730 | 737 | 46,700 |
2023/07/26 | 737 | 749 | 733 | 733 | 88,700 |
2023/07/25 | 729 | 749 | 724 | 737 | 99,200 |
2023/07/24 | 730 | 734 | 728 | 728 | 43,500 |
2023/07/21 | 739 | 741 | 732 | 732 | 100,300 |
2023/07/20 | 760 | 762 | 739 | 739 | 171,200 |
2023/07/19 | 755 | 764 | 747 | 756 | 118,400 |
2023/07/18 | 751 | 759 | 750 | 754 | 99,200 |
2023/07/14 | 763 | 765 | 749 | 751 | 175,400 |
2023/07/13 | 751 | 768 | 750 | 754 | 166,600 |
2023/07/12 | 760 | 774 | 756 | 760 | 119,400 |
2023/07/11 | 753 | 760 | 742 | 754 | 206,700 |
2023/07/10 | 757 | 773 | 750 | 754 | 236,400 |
2023/07/07 | 739 | 775 | 735 | 772 | 300,000 |
2023/07/06 | 700 | 751 | 700 | 738 | 279,600 |
2023/07/05 | 724 | 724 | 697 | 699 | 189,600 |
2023/07/04 | 750 | 750 | 724 | 724 | 220,800 |
2023/07/03 | 762 | 769 | 740 | 740 | 269,200 |
2023/06/30 | 749 | 763 | 740 | 752 | 259,800 |
2023/06/29 | 756 | 763 | 748 | 750 | 118,300 |
2023/06/28 | 730 | 758 | 726 | 748 | 189,400 |
2023/06/27 | 747 | 753 | 726 | 726 | 228,500 |
2023/06/26 | 766 | 779 | 742 | 748 | 109,300 |
2023/06/23 | 741 | 779 | 740 | 762 | 266,600 |
2023/06/22 | 760 | 770 | 740 | 740 | 337,800 |
2023/06/21 | 786 | 792 | 754 | 754 | 424,400 |
2023/06/20 | 735 | 781 | 735 | 771 | 437,900 |
2023/06/19 | 721 | 747 | 717 | 735 | 451,300 |
2023/06/16 | 724 | 729 | 694 | 722 | 303,600 |
2023/06/15 | 718 | 729 | 710 | 711 | 279,300 |
2023/06/14 | 715 | 723 | 709 | 715 | 132,500 |
2023/06/13 | 711 | 723 | 711 | 714 | 237,300 |
2023/06/12 | 684 | 708 | 684 | 708 | 87,500 |
2023/06/09 | 683 | 697 | 675 | 683 | 162,200 |
2023/06/08 | 696 | 710 | 678 | 683 | 416,100 |
2023/06/07 | 700 | 720 | 684 | 710 | 351,000 |
2023/06/06 | 695 | 702 | 690 | 691 | 162,800 |
2023/06/05 | 684 | 700 | 679 | 690 | 189,600 |
2023/06/02 | 675 | 693 | 667 | 685 | 157,700 |
2023/06/01 | 691 | 702 | 669 | 689 | 328,500 |
2023/05/31 | 586 | 696 | 562 | 690 | 909,000 |
2023/05/30 | 573 | 609 | 573 | 596 | 200,400 |
2023/05/29 | 635 | 635 | 573 | 573 | 204,100 |
2023/05/26 | 641 | 641 | 625 | 626 | 107,800 |
2023/05/25 | 638 | 647 | 625 | 645 | 118,600 |
2023/05/24 | 642 | 666 | 635 | 641 | 215,200 |
2023/05/23 | 638 | 645 | 626 | 641 | 139,900 |
2023/05/22 | 657 | 661 | 611 | 640 | 508,700 |
2023/05/19 | 561 | 671 | 560 | 647 | 2,205,500 |
2023/05/18 | 477 | 571 | 476 | 571 | 572,900 |
2023/05/17 | 541 | 565 | 491 | 491 | 636,100 |
2023/05/16 | 610 | 616 | 571 | 591 | 347,400 |
2023/05/15 | 641 | 642 | 612 | 627 | 231,200 |
2023/05/12 | 650 | 650 | 640 | 643 | 53,400 |
2023/05/11 | 636 | 653 | 636 | 647 | 82,100 |
2023/05/10 | 647 | 647 | 636 | 640 | 115,900 |
2023/05/09 | 645 | 651 | 644 | 644 | 70,000 |
2023/05/08 | 651 | 660 | 641 | 643 | 109,700 |
2023/05/02 | 649 | 659 | 647 | 650 | 166,600 |
2023/05/01 | 659 | 659 | 639 | 649 | 183,600 |
2023/04/28 | 652 | 661 | 647 | 651 | 228,600 |
2023/04/27 | 638 | 653 | 635 | 651 | 265,100 |
2023/04/26 | 634 | 645 | 633 | 638 | 172,000 |
2023/04/25 | 638 | 647 | 626 | 638 | 193,400 |
2023/04/24 | 634 | 650 | 624 | 642 | 275,500 |
2023/04/21 | 620 | 634 | 615 | 619 | 220,300 |
2023/04/20 | 629 | 637 | 620 | 623 | 178,400 |
2023/04/19 | 621 | 633 | 610 | 629 | 220,600 |
2023/04/18 | 598 | 627 | 594 | 627 | 298,600 |
2023/04/17 | 591 | 603 | 585 | 601 | 156,800 |
2023/04/14 | 577 | 596 | 563 | 591 | 274,100 |
2023/04/13 | 569 | 576 | 563 | 576 | 175,300 |
2023/04/12 | 558 | 568 | 549 | 564 | 74,500 |
2023/04/11 | 563 | 570 | 544 | 558 | 136,100 |
2023/04/10 | 563 | 565 | 548 | 553 | 155,600 |
2023/04/07 | 544 | 549 | 540 | 543 | 94,000 |
2023/04/06 | 553 | 553 | 543 | 543 | 96,500 |
2023/04/05 | 553 | 562 | 547 | 547 | 167,000 |
2023/04/04 | 558 | 576 | 552 | 552 | 373,600 |
2023/04/03 | 546 | 564 | 533 | 562 | 308,800 |
2023/03/31 | 562 | 565 | 520 | 526 | 397,500 |
2023/03/30 | 530 | 562 | 528 | 562 | 358,200 |
2023/03/29 | 524 | 532 | 513 | 532 | 138,700 |
2023/03/28 | 516 | 528 | 506 | 521 | 272,800 |
2023/03/27 | 500 | 516 | 496 | 514 | 145,800 |
2023/03/24 | 505 | 505 | 495 | 499 | 124,600 |
2023/03/23 | 500 | 509 | 493 | 505 | 244,200 |
2023/03/22 | 500 | 516 | 492 | 509 | 307,300 |
2023/03/20 | 484 | 507 | 480 | 496 | 235,900 |
2023/03/17 | 481 | 493 | 480 | 484 | 113,600 |
2023/03/16 | 487 | 497 | 480 | 484 | 248,300 |
2023/03/15 | 472 | 506 | 465 | 505 | 504,300 |
2023/03/14 | 480 | 494 | 445 | 478 | 655,400 |
2023/03/13 | 428 | 479 | 412 | 479 | 997,900 |
2023/03/10 | 437 | 450 | 435 | 436 | 375,200 |
2023/03/09 | 442 | 452 | 436 | 437 | 249,200 |
2023/03/08 | 440 | 448 | 435 | 440 | 205,300 |
2023/03/07 | 439 | 447 | 437 | 438 | 121,100 |
2023/03/06 | 440 | 446 | 435 | 438 | 181,800 |
2023/03/03 | 444 | 445 | 434 | 438 | 297,000 |
2023/03/02 | 446 | 456 | 440 | 441 | 270,100 |
2023/03/01 | 445 | 452 | 437 | 449 | 336,100 |
2023/02/28 | 440 | 448 | 431 | 444 | 339,400 |
2023/02/27 | 408 | 450 | 406 | 438 | 616,600 |
2023/02/24 | 410 | 413 | 399 | 403 | 275,300 |
2023/02/22 | 422 | 423 | 406 | 410 | 346,800 |
2023/02/21 | 402 | 425 | 395 | 414 | 690,400 |
2023/02/20 | 380 | 423 | 379 | 401 | 989,600 |
2023/02/17 | 363 | 384 | 362 | 376 | 269,200 |
2023/02/16 | 348 | 369 | 342 | 362 | 423,500 |
2023/02/15 | 312 | 343 | 312 | 341 | 315,100 |
2023/02/14 | 312 | 316 | 310 | 310 | 116,500 |
2023/02/13 | 316 | 319 | 310 | 312 | 115,800 |
2023/02/10 | 320 | 324 | 316 | 316 | 137,700 |
2023/02/09 | 314 | 330 | 308 | 320 | 399,000 |
2023/02/08 | 316 | 320 | 314 | 314 | 91,600 |
2023/02/07 | 316 | 323 | 313 | 316 | 163,100 |
2023/02/06 | 312 | 323 | 310 | 316 | 211,100 |
2023/02/03 | 314 | 314 | 308 | 308 | 143,000 |
2023/02/02 | 316 | 324 | 310 | 312 | 264,500 |
2023/02/01 | 290 | 315 | 284 | 314 | 500,800 |
2023/01/31 | 283 | 284 | 276 | 279 | 190,300 |
2023/01/30 | 276 | 289 | 274 | 279 | 334,000 |
2023/01/27 | 267 | 275 | 264 | 273 | 147,600 |
2023/01/26 | 259 | 274 | 255 | 264 | 462,700 |
2023/01/25 | 254 | 267 | 251 | 251 | 352,800 |
2023/01/24 | 244 | 245 | 238 | 239 | 105,600 |
2023/01/23 | 226 | 242 | 226 | 240 | 236,100 |
2023/01/20 | 229 | 229 | 223 | 223 | 82,600 |
2023/01/19 | 234 | 238 | 228 | 228 | 146,100 |
2023/01/18 | 229 | 233 | 226 | 231 | 99,400 |
2023/01/17 | 237 | 243 | 227 | 229 | 418,600 |
2023/01/16 | 275 | 285 | 252 | 253 | 1,800,300 |
2023/01/13 | 207 | 211 | 206 | 206 | 41,100 |
2023/01/12 | 212 | 213 | 208 | 208 | 29,800 |
2023/01/11 | 206 | 211 | 206 | 208 | 105,800 |
2023/01/10 | 209 | 212 | 208 | 209 | 41,600 |
2023/01/06 | 207 | 210 | 207 | 207 | 27,000 |
2023/01/05 | 213 | 215 | 208 | 210 | 56,900 |
2023/01/04 | 218 | 221 | 212 | 212 | 87,300 |