5337 ダントーホールディングス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 484 | 507 | 480 | 496 | 235,900 | 496 |
2023-03-17 | 481 | 493 | 480 | 484 | 113,600 | 484 |
2023-03-16 | 487 | 497 | 480 | 484 | 248,300 | 484 |
2023-03-15 | 472 | 506 | 465 | 505 | 504,300 | 505 |
2023-03-14 | 480 | 494 | 445 | 478 | 655,400 | 478 |
2023-03-13 | 428 | 479 | 412 | 479 | 997,900 | 479 |
2023-03-10 | 437 | 450 | 435 | 436 | 375,200 | 436 |
2023-03-09 | 442 | 452 | 436 | 437 | 249,200 | 437 |
2023-03-08 | 440 | 448 | 435 | 440 | 205,300 | 440 |
2023-03-07 | 439 | 447 | 437 | 438 | 121,100 | 438 |
2023-03-06 | 440 | 446 | 435 | 438 | 181,800 | 438 |
2023-03-03 | 444 | 445 | 434 | 438 | 297,000 | 438 |
2023-03-02 | 446 | 456 | 440 | 441 | 270,100 | 441 |
2023-03-01 | 445 | 452 | 437 | 449 | 336,100 | 449 |
2023-02-28 | 440 | 448 | 431 | 444 | 339,400 | 444 |
2023-02-27 | 408 | 450 | 406 | 438 | 616,600 | 438 |
2023-02-24 | 410 | 413 | 399 | 403 | 275,300 | 403 |
2023-02-22 | 422 | 423 | 406 | 410 | 346,800 | 410 |
2023-02-21 | 402 | 425 | 395 | 414 | 690,400 | 414 |
2023-02-20 | 380 | 423 | 379 | 401 | 989,600 | 401 |
2023-02-17 | 363 | 384 | 362 | 376 | 269,200 | 376 |
2023-02-16 | 348 | 369 | 342 | 362 | 423,500 | 362 |
2023-02-15 | 312 | 343 | 312 | 341 | 315,100 | 341 |
2023-02-14 | 312 | 316 | 310 | 310 | 116,500 | 310 |
2023-02-13 | 316 | 319 | 310 | 312 | 115,800 | 312 |
2023-02-10 | 320 | 324 | 316 | 316 | 137,700 | 316 |
2023-02-09 | 314 | 330 | 308 | 320 | 399,000 | 320 |
2023-02-08 | 316 | 320 | 314 | 314 | 91,600 | 314 |
2023-02-07 | 316 | 323 | 313 | 316 | 163,100 | 316 |
2023-02-06 | 312 | 323 | 310 | 316 | 211,100 | 316 |
2023-02-03 | 314 | 314 | 308 | 308 | 143,000 | 308 |
2023-02-02 | 316 | 324 | 310 | 312 | 264,500 | 312 |
2023-02-01 | 290 | 315 | 284 | 314 | 500,800 | 314 |
2023-01-31 | 283 | 284 | 276 | 279 | 190,300 | 279 |
2023-01-30 | 276 | 289 | 274 | 279 | 334,000 | 279 |
2023-01-27 | 267 | 275 | 264 | 273 | 147,600 | 273 |
2023-01-26 | 259 | 274 | 255 | 264 | 462,700 | 264 |
2023-01-25 | 254 | 267 | 251 | 251 | 352,800 | 251 |
2023-01-24 | 244 | 245 | 238 | 239 | 105,600 | 239 |
2023-01-23 | 226 | 242 | 226 | 240 | 236,100 | 240 |
2023-01-20 | 229 | 229 | 223 | 223 | 82,600 | 223 |
2023-01-19 | 234 | 238 | 228 | 228 | 146,100 | 228 |
2023-01-18 | 229 | 233 | 226 | 231 | 99,400 | 231 |
2023-01-17 | 237 | 243 | 227 | 229 | 418,600 | 229 |
2023-01-16 | 275 | 285 | 252 | 253 | 1,800,300 | 253 |
2023-01-13 | 207 | 211 | 206 | 206 | 41,100 | 206 |
2023-01-12 | 212 | 213 | 208 | 208 | 29,800 | 208 |
2023-01-11 | 206 | 211 | 206 | 208 | 105,800 | 208 |
2023-01-10 | 209 | 212 | 208 | 209 | 41,600 | 209 |
2023-01-06 | 207 | 210 | 207 | 207 | 27,000 | 207 |
2023-01-05 | 213 | 215 | 208 | 210 | 56,900 | 210 |
2023-01-04 | 218 | 221 | 212 | 212 | 87,300 | 212 |
分割・併合履歴 : [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株