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 |
|---|---|---|---|---|---|
| 2024/12/30 | 319 | 320 | 306 | 308 | 30,000 |
| 2024/12/27 | 311 | 318 | 311 | 318 | 33,100 |
| 2024/12/26 | 316 | 317 | 311 | 311 | 19,400 |
| 2024/12/25 | 315 | 316 | 311 | 316 | 25,700 |
| 2024/12/24 | 316 | 319 | 313 | 314 | 21,300 |
| 2024/12/23 | 319 | 324 | 311 | 317 | 29,000 |
| 2024/12/20 | 316 | 321 | 315 | 316 | 15,700 |
| 2024/12/19 | 319 | 320 | 314 | 316 | 18,100 |
| 2024/12/18 | 317 | 323 | 315 | 318 | 33,900 |
| 2024/12/17 | 316 | 329 | 316 | 317 | 31,900 |
| 2024/12/16 | 316 | 327 | 315 | 318 | 47,400 |
| 2024/12/13 | 313 | 318 | 312 | 315 | 24,300 |
| 2024/12/12 | 314 | 317 | 310 | 317 | 21,200 |
| 2024/12/11 | 309 | 318 | 309 | 310 | 23,600 |
| 2024/12/10 | 317 | 321 | 310 | 310 | 23,800 |
| 2024/12/09 | 313 | 330 | 313 | 317 | 38,400 |
| 2024/12/06 | 307 | 330 | 306 | 318 | 79,600 |
| 2024/12/05 | 300 | 309 | 300 | 304 | 57,800 |
| 2024/12/04 | 305 | 307 | 300 | 301 | 50,100 |
| 2024/12/03 | 309 | 316 | 307 | 307 | 38,900 |
| 2024/12/02 | 308 | 316 | 306 | 309 | 30,700 |
| 2024/11/29 | 308 | 321 | 308 | 311 | 66,600 |
| 2024/11/28 | 317 | 330 | 309 | 309 | 78,200 |
| 2024/11/27 | 305 | 319 | 300 | 317 | 45,900 |
| 2024/11/26 | 316 | 316 | 301 | 303 | 123,100 |
| 2024/11/25 | 318 | 322 | 315 | 317 | 51,100 |
| 2024/11/22 | 325 | 326 | 317 | 319 | 57,100 |
| 2024/11/21 | 326 | 327 | 321 | 321 | 36,900 |
| 2024/11/20 | 341 | 349 | 327 | 327 | 50,400 |
| 2024/11/19 | 345 | 358 | 341 | 341 | 31,900 |
| 2024/11/18 | 330 | 344 | 330 | 337 | 27,800 |
| 2024/11/15 | 327 | 353 | 319 | 338 | 69,600 |
| 2024/11/14 | 326 | 332 | 324 | 326 | 27,200 |
| 2024/11/13 | 330 | 337 | 324 | 329 | 28,400 |
| 2024/11/12 | 327 | 337 | 324 | 333 | 48,700 |
| 2024/11/11 | 328 | 330 | 325 | 328 | 7,300 |
| 2024/11/08 | 327 | 335 | 325 | 330 | 27,900 |
| 2024/11/07 | 321 | 330 | 318 | 327 | 57,600 |
| 2024/11/06 | 325 | 329 | 318 | 318 | 62,100 |
| 2024/11/05 | 333 | 333 | 323 | 324 | 50,100 |
| 2024/11/01 | 339 | 339 | 325 | 325 | 72,700 |
| 2024/10/31 | 339 | 346 | 336 | 340 | 42,600 |
| 2024/10/30 | 359 | 364 | 342 | 345 | 109,300 |
| 2024/10/29 | 348 | 360 | 343 | 359 | 42,800 |
| 2024/10/28 | 327 | 349 | 326 | 348 | 45,100 |
| 2024/10/25 | 335 | 338 | 327 | 327 | 45,800 |
| 2024/10/24 | 371 | 371 | 336 | 336 | 119,100 |
| 2024/10/23 | 355 | 393 | 355 | 365 | 311,100 |
| 2024/10/22 | 348 | 362 | 346 | 357 | 83,500 |
| 2024/10/21 | 326 | 359 | 325 | 354 | 118,800 |
| 2024/10/18 | 327 | 334 | 325 | 325 | 60,300 |
| 2024/10/17 | 338 | 338 | 329 | 329 | 42,300 |
| 2024/10/16 | 344 | 348 | 332 | 334 | 57,500 |
| 2024/10/15 | 336 | 352 | 330 | 345 | 68,800 |
| 2024/10/11 | 345 | 357 | 333 | 335 | 82,600 |
| 2024/10/10 | 343 | 354 | 338 | 346 | 48,500 |
| 2024/10/09 | 341 | 346 | 336 | 339 | 83,800 |
| 2024/10/08 | 354 | 358 | 337 | 337 | 96,800 |
| 2024/10/07 | 368 | 379 | 357 | 358 | 68,600 |
| 2024/10/04 | 366 | 373 | 356 | 368 | 52,700 |
| 2024/10/03 | 356 | 410 | 356 | 366 | 469,400 |
| 2024/10/02 | 349 | 370 | 344 | 356 | 86,100 |
| 2024/10/01 | 358 | 358 | 351 | 352 | 25,800 |
| 2024/09/30 | 363 | 364 | 351 | 351 | 63,100 |
| 2024/09/27 | 375 | 376 | 354 | 366 | 118,100 |
| 2024/09/26 | 391 | 400 | 369 | 371 | 152,700 |
| 2024/09/25 | 377 | 412 | 375 | 393 | 140,800 |
| 2024/09/24 | 383 | 385 | 375 | 379 | 48,700 |
| 2024/09/20 | 388 | 389 | 378 | 383 | 95,800 |
| 2024/09/19 | 374 | 382 | 370 | 382 | 86,700 |
| 2024/09/18 | 386 | 397 | 363 | 372 | 99,800 |
| 2024/09/17 | 369 | 409 | 355 | 378 | 207,900 |
| 2024/09/13 | 392 | 397 | 352 | 354 | 197,300 |
| 2024/09/12 | 396 | 410 | 387 | 392 | 81,800 |
| 2024/09/11 | 409 | 412 | 386 | 395 | 83,100 |
| 2024/09/10 | 421 | 421 | 395 | 401 | 53,700 |
| 2024/09/09 | 419 | 435 | 407 | 409 | 133,800 |
| 2024/09/06 | 445 | 445 | 422 | 425 | 42,800 |
| 2024/09/05 | 425 | 451 | 422 | 443 | 68,200 |
| 2024/09/04 | 460 | 469 | 420 | 420 | 113,100 |
| 2024/09/03 | 438 | 481 | 438 | 474 | 81,900 |
| 2024/09/02 | 441 | 444 | 431 | 436 | 46,500 |
| 2024/08/30 | 470 | 470 | 430 | 436 | 156,800 |
| 2024/08/29 | 516 | 516 | 465 | 466 | 116,200 |
| 2024/08/28 | 533 | 533 | 511 | 517 | 59,300 |
| 2024/08/27 | 536 | 547 | 528 | 532 | 24,000 |
| 2024/08/26 | 532 | 542 | 532 | 536 | 12,100 |
| 2024/08/23 | 524 | 539 | 524 | 537 | 19,100 |
| 2024/08/22 | 518 | 532 | 518 | 523 | 17,800 |
| 2024/08/21 | 543 | 551 | 517 | 517 | 29,100 |
| 2024/08/20 | 535 | 537 | 511 | 533 | 86,000 |
| 2024/08/19 | 550 | 588 | 529 | 535 | 111,600 |
| 2024/08/16 | 589 | 590 | 550 | 550 | 79,300 |
| 2024/08/15 | 477 | 537 | 477 | 537 | 63,200 |
| 2024/08/14 | 459 | 473 | 458 | 473 | 19,100 |
| 2024/08/13 | 455 | 472 | 452 | 455 | 52,100 |
| 2024/08/09 | 476 | 477 | 458 | 463 | 56,700 |
| 2024/08/08 | 463 | 478 | 455 | 460 | 50,400 |
| 2024/08/07 | 450 | 480 | 444 | 471 | 64,300 |
| 2024/08/06 | 477 | 484 | 455 | 461 | 107,700 |
| 2024/08/05 | 486 | 506 | 455 | 480 | 121,000 |
| 2024/08/02 | 506 | 525 | 495 | 501 | 77,400 |
| 2024/08/01 | 517 | 521 | 505 | 516 | 38,400 |
| 2024/07/31 | 515 | 527 | 512 | 517 | 63,500 |
| 2024/07/30 | 520 | 520 | 504 | 510 | 243,600 |
| 2024/07/29 | 543 | 552 | 517 | 522 | 91,000 |
| 2024/07/26 | 554 | 556 | 532 | 534 | 53,400 |
| 2024/07/25 | 525 | 551 | 521 | 545 | 70,500 |
| 2024/07/24 | 538 | 541 | 525 | 535 | 72,400 |
| 2024/07/23 | 561 | 565 | 543 | 545 | 61,600 |
| 2024/07/22 | 555 | 564 | 536 | 562 | 52,700 |
| 2024/07/19 | 577 | 583 | 543 | 545 | 114,700 |
| 2024/07/18 | 564 | 591 | 556 | 576 | 95,400 |
| 2024/07/17 | 553 | 584 | 553 | 564 | 66,900 |
| 2024/07/16 | 560 | 578 | 550 | 553 | 65,900 |
| 2024/07/12 | 574 | 607 | 556 | 564 | 217,000 |
| 2024/07/11 | 563 | 565 | 536 | 564 | 134,400 |
| 2024/07/10 | 615 | 615 | 555 | 555 | 178,200 |
| 2024/07/09 | 640 | 640 | 591 | 610 | 113,300 |
| 2024/07/08 | 640 | 650 | 629 | 640 | 33,100 |
| 2024/07/05 | 664 | 664 | 640 | 644 | 27,600 |
| 2024/07/04 | 683 | 683 | 640 | 644 | 60,600 |
| 2024/07/03 | 699 | 717 | 668 | 668 | 60,400 |
| 2024/07/02 | 729 | 729 | 645 | 678 | 134,300 |
| 2024/07/01 | 753 | 753 | 715 | 720 | 56,800 |
| 2024/06/28 | 777 | 777 | 745 | 753 | 37,400 |
| 2024/06/27 | 767 | 793 | 767 | 780 | 12,300 |
| 2024/06/26 | 777 | 780 | 764 | 772 | 10,700 |
| 2024/06/25 | 750 | 765 | 750 | 763 | 19,500 |
| 2024/06/24 | 761 | 761 | 746 | 755 | 16,300 |
| 2024/06/21 | 771 | 779 | 751 | 753 | 51,200 |
| 2024/06/20 | 779 | 781 | 755 | 757 | 20,400 |
| 2024/06/19 | 785 | 797 | 779 | 779 | 13,100 |
| 2024/06/18 | 801 | 804 | 779 | 782 | 29,000 |
| 2024/06/17 | 808 | 812 | 800 | 801 | 24,400 |
| 2024/06/14 | 802 | 822 | 801 | 809 | 21,800 |
| 2024/06/13 | 804 | 814 | 800 | 805 | 15,800 |
| 2024/06/12 | 801 | 814 | 801 | 802 | 19,600 |
| 2024/06/11 | 825 | 832 | 811 | 811 | 20,600 |
| 2024/06/10 | 808 | 834 | 808 | 825 | 48,600 |
| 2024/06/07 | 808 | 808 | 793 | 793 | 12,900 |
| 2024/06/06 | 831 | 831 | 795 | 795 | 28,800 |
| 2024/06/05 | 832 | 847 | 828 | 830 | 18,400 |
| 2024/06/04 | 816 | 843 | 816 | 832 | 32,300 |
| 2024/06/03 | 815 | 836 | 815 | 826 | 15,800 |
| 2024/05/31 | 815 | 849 | 808 | 814 | 40,600 |
| 2024/05/30 | 803 | 819 | 784 | 811 | 73,300 |
| 2024/05/29 | 806 | 826 | 743 | 814 | 159,800 |
| 2024/05/28 | 828 | 871 | 798 | 820 | 123,900 |
| 2024/05/27 | 803 | 833 | 801 | 814 | 52,000 |
| 2024/05/24 | 802 | 808 | 798 | 803 | 27,300 |
| 2024/05/23 | 807 | 822 | 801 | 804 | 32,300 |
| 2024/05/22 | 803 | 812 | 798 | 802 | 37,000 |
| 2024/05/21 | 810 | 818 | 792 | 802 | 66,500 |
| 2024/05/20 | 816 | 835 | 803 | 812 | 58,700 |
| 2024/05/17 | 807 | 831 | 799 | 816 | 82,400 |
| 2024/05/16 | 747 | 843 | 747 | 808 | 171,400 |
| 2024/05/15 | 763 | 796 | 761 | 777 | 42,500 |
| 2024/05/14 | 782 | 782 | 761 | 763 | 46,600 |
| 2024/05/13 | 757 | 805 | 757 | 770 | 38,300 |
| 2024/05/10 | 731 | 767 | 728 | 746 | 29,200 |
| 2024/05/09 | 748 | 751 | 735 | 735 | 31,600 |
| 2024/05/08 | 760 | 763 | 748 | 749 | 45,300 |
| 2024/05/07 | 781 | 789 | 764 | 766 | 39,000 |
| 2024/05/02 | 759 | 795 | 759 | 774 | 26,100 |
| 2024/05/01 | 762 | 774 | 757 | 759 | 12,300 |
| 2024/04/30 | 772 | 777 | 743 | 762 | 57,700 |
| 2024/04/26 | 785 | 789 | 742 | 757 | 198,700 |
| 2024/04/25 | 818 | 826 | 786 | 789 | 60,900 |
| 2024/04/24 | 829 | 834 | 818 | 818 | 39,500 |
| 2024/04/23 | 834 | 848 | 826 | 828 | 55,300 |
| 2024/04/22 | 835 | 861 | 827 | 834 | 71,800 |
| 2024/04/19 | 848 | 878 | 834 | 835 | 124,000 |
| 2024/04/18 | 884 | 884 | 841 | 845 | 64,400 |
| 2024/04/17 | 851 | 895 | 851 | 884 | 90,900 |
| 2024/04/16 | 811 | 928 | 809 | 866 | 240,900 |
| 2024/04/15 | 767 | 828 | 753 | 808 | 139,100 |
| 2024/04/12 | 752 | 798 | 742 | 791 | 166,500 |
| 2024/04/11 | 760 | 776 | 742 | 752 | 159,300 |
| 2024/04/10 | 815 | 838 | 751 | 764 | 286,500 |
| 2024/04/09 | 966 | 966 | 794 | 800 | 362,800 |
| 2024/04/08 | 1,137 | 1,137 | 924 | 936 | 236,400 |
| 2024/04/05 | 1,119 | 1,119 | 1,105 | 1,107 | 37,900 |
| 2024/04/04 | 1,102 | 1,135 | 1,098 | 1,118 | 23,200 |
| 2024/04/03 | 1,071 | 1,124 | 1,066 | 1,102 | 41,900 |
| 2024/04/02 | 1,100 | 1,100 | 1,071 | 1,071 | 54,700 |
| 2024/04/01 | 1,119 | 1,135 | 1,099 | 1,099 | 35,800 |
| 2024/03/29 | 1,138 | 1,138 | 1,108 | 1,118 | 71,000 |
| 2024/03/28 | 1,153 | 1,160 | 1,137 | 1,137 | 21,000 |
| 2024/03/27 | 1,155 | 1,177 | 1,142 | 1,153 | 44,200 |
| 2024/03/26 | 1,145 | 1,166 | 1,134 | 1,159 | 34,900 |
| 2024/03/25 | 1,099 | 1,158 | 1,099 | 1,133 | 34,900 |
| 2024/03/22 | 1,103 | 1,130 | 1,084 | 1,104 | 46,500 |
| 2024/03/21 | 1,060 | 1,107 | 1,043 | 1,099 | 56,700 |
| 2024/03/19 | 997 | 1,089 | 997 | 1,072 | 90,700 |
| 2024/03/18 | 962 | 1,006 | 962 | 997 | 25,100 |
| 2024/03/15 | 960 | 962 | 951 | 962 | 5,600 |
| 2024/03/14 | 947 | 965 | 947 | 964 | 7,200 |
| 2024/03/13 | 955 | 958 | 946 | 949 | 15,600 |
| 2024/03/12 | 945 | 959 | 944 | 955 | 31,200 |
| 2024/03/11 | 948 | 965 | 942 | 958 | 29,300 |
| 2024/03/08 | 949 | 967 | 949 | 950 | 19,700 |
| 2024/03/07 | 946 | 959 | 946 | 949 | 23,100 |
| 2024/03/06 | 980 | 980 | 948 | 948 | 23,200 |
| 2024/03/05 | 939 | 989 | 939 | 981 | 26,800 |
| 2024/03/04 | 932 | 959 | 926 | 948 | 81,600 |
| 2024/03/01 | 946 | 951 | 944 | 946 | 43,200 |
| 2024/02/29 | 950 | 964 | 944 | 949 | 45,700 |
| 2024/02/28 | 948 | 967 | 941 | 950 | 31,800 |
| 2024/02/27 | 944 | 962 | 944 | 948 | 33,600 |
| 2024/02/26 | 943 | 958 | 938 | 947 | 24,400 |
| 2024/02/22 | 938 | 952 | 936 | 948 | 52,200 |
| 2024/02/21 | 940 | 955 | 940 | 948 | 42,000 |
| 2024/02/20 | 946 | 959 | 946 | 950 | 58,100 |
| 2024/02/19 | 940 | 962 | 929 | 949 | 51,200 |
| 2024/02/16 | 960 | 973 | 941 | 947 | 63,300 |
| 2024/02/15 | 925 | 1,015 | 904 | 959 | 125,400 |
| 2024/02/14 | 927 | 933 | 903 | 912 | 112,700 |
| 2024/02/13 | 961 | 961 | 917 | 922 | 69,500 |
| 2024/02/09 | 964 | 967 | 921 | 924 | 56,700 |
| 2024/02/08 | 970 | 985 | 922 | 949 | 57,100 |
| 2024/02/07 | 1,024 | 1,024 | 937 | 948 | 135,100 |
| 2024/02/06 | 1,080 | 1,080 | 1,032 | 1,034 | 44,000 |
| 2024/02/05 | 1,091 | 1,109 | 1,070 | 1,087 | 41,200 |
| 2024/02/02 | 1,155 | 1,155 | 1,079 | 1,091 | 76,500 |
| 2024/02/01 | 1,232 | 1,232 | 1,162 | 1,163 | 37,300 |
| 2024/01/31 | 1,198 | 1,229 | 1,192 | 1,216 | 56,700 |
| 2024/01/30 | 1,255 | 1,264 | 1,196 | 1,225 | 171,800 |
| 2024/01/29 | 1,249 | 1,254 | 1,242 | 1,249 | 36,700 |
| 2024/01/26 | 1,240 | 1,257 | 1,240 | 1,249 | 42,400 |
| 2024/01/25 | 1,266 | 1,270 | 1,240 | 1,250 | 53,000 |
| 2024/01/24 | 1,266 | 1,270 | 1,241 | 1,259 | 73,800 |
| 2024/01/23 | 1,262 | 1,275 | 1,245 | 1,266 | 48,400 |
| 2024/01/22 | 1,249 | 1,283 | 1,247 | 1,262 | 38,800 |
| 2024/01/19 | 1,245 | 1,267 | 1,237 | 1,246 | 57,500 |
| 2024/01/18 | 1,260 | 1,280 | 1,242 | 1,250 | 53,800 |
| 2024/01/17 | 1,282 | 1,286 | 1,244 | 1,249 | 138,400 |
| 2024/01/16 | 1,061 | 1,337 | 1,053 | 1,283 | 684,100 |
| 2024/01/15 | 1,055 | 1,066 | 1,050 | 1,061 | 43,200 |
| 2024/01/12 | 1,073 | 1,075 | 1,046 | 1,051 | 61,100 |
| 2024/01/11 | 1,062 | 1,086 | 1,044 | 1,082 | 39,900 |
| 2024/01/10 | 1,060 | 1,100 | 1,051 | 1,068 | 61,200 |
| 2024/01/09 | 1,057 | 1,089 | 1,045 | 1,060 | 71,800 |
| 2024/01/05 | 1,000 | 1,125 | 1,000 | 1,076 | 245,700 |
| 2024/01/04 | 913 | 1,010 | 910 | 1,010 | 154,500 |