5337 ダントーホールディングス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-1780783179981682,400816
2024-05-16747843747808171,400808
2024-05-1576379676177742,500777
2024-05-1478278276176346,600763
2024-05-1375780575777038,300770
2024-05-1073176772874629,200746
2024-05-0974875173573531,600735
2024-05-0876076374874945,300749
2024-05-0778178976476639,000766
2024-05-0275979575977426,100774
2024-05-0176277475775912,300759
2024-04-3077277774376257,700762
2024-04-26785789742757198,700757
2024-04-2581882678678960,900789
2024-04-2482983481881839,500818
2024-04-2383484882682855,300828
2024-04-2283586182783471,800834
2024-04-19848878834835124,000835
2024-04-1888488484184564,400845
2024-04-1785189585188490,900884
2024-04-16811928809866240,900866
2024-04-15767828753808139,100808
2024-04-12752798742791166,500791
2024-04-11760776742752159,300752
2024-04-10815838751764286,500764
2024-04-09966966794800362,800800
2024-04-081,1371,137924936236,400936
2024-04-051,1191,1191,1051,10737,9001,107
2024-04-041,1021,1351,0981,11823,2001,118
2024-04-031,0711,1241,0661,10241,9001,102
2024-04-021,1001,1001,0711,07154,7001,071
2024-04-011,1191,1351,0991,09935,8001,099
2024-03-291,1381,1381,1081,11871,0001,118
2024-03-281,1531,1601,1371,13721,0001,137
2024-03-271,1551,1771,1421,15344,2001,153
2024-03-261,1451,1661,1341,15934,9001,159
2024-03-251,0991,1581,0991,13334,9001,133
2024-03-221,1031,1301,0841,10446,5001,104
2024-03-211,0601,1071,0431,09956,7001,099
2024-03-199971,0899971,07290,7001,072
2024-03-189621,00696299725,100997
2024-03-159609629519625,600962
2024-03-149479659479647,200964
2024-03-1395595894694915,600949
2024-03-1294595994495531,200955
2024-03-1194896594295829,300958
2024-03-0894996794995019,700950
2024-03-0794695994694923,100949
2024-03-0698098094894823,200948
2024-03-0593998993998126,800981
2024-03-0493295992694881,600948
2024-03-0194695194494643,200946
2024-02-2995096494494945,700949
2024-02-2894896794195031,800950
2024-02-2794496294494833,600948
2024-02-2694395893894724,400947
2024-02-2293895293694852,200948
2024-02-2194095594094842,000948
2024-02-2094695994695058,100950
2024-02-1994096292994951,200949
2024-02-1696097394194763,300947
2024-02-159251,015904959125,400959
2024-02-14927933903912112,700912
2024-02-1396196191792269,500922
2024-02-0996496792192456,700924
2024-02-0897098592294957,100949
2024-02-071,0241,024937948135,100948
2024-02-061,0801,0801,0321,03444,0001,034
2024-02-051,0911,1091,0701,08741,2001,087
2024-02-021,1551,1551,0791,09176,5001,091
2024-02-011,2321,2321,1621,16337,3001,163
2024-01-311,1981,2291,1921,21656,7001,216
2024-01-301,2551,2641,1961,225171,8001,225
2024-01-291,2491,2541,2421,24936,7001,249
2024-01-261,2401,2571,2401,24942,4001,249
2024-01-251,2661,2701,2401,25053,0001,250
2024-01-241,2661,2701,2411,25973,8001,259
2024-01-231,2621,2751,2451,26648,4001,266
2024-01-221,2491,2831,2471,26238,8001,262
2024-01-191,2451,2671,2371,24657,5001,246
2024-01-181,2601,2801,2421,25053,8001,250
2024-01-171,2821,2861,2441,249138,4001,249
2024-01-161,0611,3371,0531,283684,1001,283
2024-01-151,0551,0661,0501,06143,2001,061
2024-01-121,0731,0751,0461,05161,1001,051
2024-01-111,0621,0861,0441,08239,9001,082
2024-01-101,0601,1001,0511,06861,2001,068
2024-01-091,0571,0891,0451,06071,8001,060
2024-01-051,0001,1251,0001,076245,7001,076
2024-01-049131,0109101,010154,5001,010

分割・併合履歴 : [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株