5337 ダントーホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-19251258244252241,900252
2022-05-18251255247251145,200251
2022-05-17249255247251174,500251
2022-05-16247260245250159,300250
2022-05-13235250235249109,900249
2022-05-1224024723423597,000235
2022-05-11240249238244102,400244
2022-05-1023924323224285,400242
2022-05-0924624823923988,200239
2022-05-0624525024024894,900248
2022-05-0224625324624889,300248
2022-04-2824724924424795,700247
2022-04-27246246241246118,800246
2022-04-26241250241248126,200248
2022-04-25237243234239145,000239
2022-04-2224924923824099,800240
2022-04-21245254245249122,200249
2022-04-2024324924024569,200245
2022-04-1923924523724046,100240
2022-04-1824724823823998,900239
2022-04-15245253237249324,800249
2022-04-14234254231251519,500251
2022-04-13228237228234100,400234
2022-04-1223523622722865,500228
2022-04-1123323722723190,800231
2022-04-0823824023323572,600235
2022-04-07245247236237127,400237
2022-04-06254255244247113,900247
2022-04-05245258245253319,300253
2022-04-0425025324024579,800245
2022-04-01241251236248189,000248
2022-03-31247251241241226,100241
2022-03-30249257245251290,300251
2022-03-29249249240244110,000244
2022-03-28243244231241189,900241
2022-03-25252254242244154,800244
2022-03-24238259235249437,700249
2022-03-23229247229244301,500244
2022-03-22230232226228156,100228
2022-03-18233233224229221,700229
2022-03-17234237227230436,800230
2022-03-16235239228234209,900234
2022-03-15228232223232147,300232
2022-03-14232238224224283,600224
2022-03-11230235223229315,100229
2022-03-10237255224228736,200228
2022-03-09239249225229388,400229
2022-03-08241248229239381,300239
2022-03-07252259240249215,500249
2022-03-04264270256256131,700256
2022-03-03268274265266102,100266
2022-03-02275276262268191,200268
2022-03-01286293278279147,600279
2022-02-28295295279286182,500286
2022-02-25287297284294312,600294
2022-02-24310310287289314,200289
2022-02-22320332306308154,300308
2022-02-21350350321324146,300324
2022-02-18333341324335183,900335
2022-02-17352375337340334,500340
2022-02-163734143133682,092,800368
2022-02-15357375355370413,900370
2022-02-14373373360364178,400364
2022-02-10373373364371196,500371
2022-02-09369374359370565,800370
2022-02-08361369350367672,400367
2022-02-073453583293521,059,000352
2022-02-043013652933512,430,200351
2022-02-03296308285303754,100303
2022-02-022552992522891,098,400289
2022-02-01229258229257287,900257
2022-01-3122123522023543,600235
2022-01-2822822821822384,100223
2022-01-27232238219220104,900220
2022-01-2622523222223067,900230
2022-01-2523924022122199,200221
2022-01-24242244231235190,400235
2022-01-21242252234249619,000249
2022-01-20229240224234222,800234
2022-01-19213230213221172,600221
2022-01-18219222213215150,800215
2022-01-172182612172181,200,600218
2022-01-1420821220321086,200210
2022-01-1321922221321351,100213
2022-01-1222022622022543,300225
2022-01-1122422421622134,300221
2022-01-0722422921622184,900221
2022-01-0623223222422446,700224
2022-01-0523823823323516,200235
2022-01-0423623723023739,000237

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