5337 ダントーホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2225225424524771,900247
2021-10-2126026225025171,100251
2021-10-2026426626126120,100261
2021-10-1926526926126462,300264
2021-10-1826427126126873,900268
2021-10-1525226725226490,000264
2021-10-1425625725225357,100253
2021-10-1326026125625866,200258
2021-10-1226526526126140,900261
2021-10-1125926625726480,700264
2021-10-0826026425725968,800259
2021-10-0725626225325991,700259
2021-10-0625426024925085,700250
2021-10-05256256247251180,500251
2021-10-04269272259259114,100259
2021-10-0126827326526998,200269
2021-09-30268275262270196,500270
2021-09-29265276262266468,800266
2021-09-282663142612612,160,800261
2021-09-2726126125625995,600259
2021-09-24252260252256147,500256
2021-09-22260260251252215,000252
2021-09-21261264255260156,600260
2021-09-17271271266268120,500268
2021-09-16280280269272361,600272
2021-09-15289289272281427,300281
2021-09-14307313294294690,000294
2021-09-132843172793121,837,700312
2021-09-102703082672822,729,500282
2021-09-09260277257262306,300262
2021-09-08254263254261158,500261
2021-09-0725225425125439,700254
2021-09-0625625625125328,500253
2021-09-0325425425225346,300253
2021-09-0225625625325338,500253
2021-09-0125625825325668,500256
2021-08-3125326225325597,900255
2021-08-30257261256259138,200259
2021-08-2725125625025467,300254
2021-08-2624525524525578,600255
2021-08-25247251245246105,500246
2021-08-24246253245248111,800248
2021-08-2324424624224667,600246
2021-08-2024224423824073,000240
2021-08-1924224624224245,300242
2021-08-18244257239243224,800243
2021-08-1724024323923959,500239
2021-08-1624524724124258,100242
2021-08-1324925024724938,700249
2021-08-1224624924424870,600248
2021-08-1123524823524884,200248
2021-08-1023424123224154,000241
2021-08-0623223423023277,200232
2021-08-0523523623223249,900232
2021-08-04241244234234113,800234
2021-08-0324524624124152,800241
2021-08-0224424824124673,400246
2021-07-30250259243243177,300243
2021-07-29246256246250142,300250
2021-07-2825525524524797,600247
2021-07-2725025424725482,200254
2021-07-2624725124324987,800249
2021-07-21250251243243136,300243
2021-07-20250253248248139,700248
2021-07-19262262252252186,700252
2021-07-16265267260262181,900262
2021-07-15271272261262337,400262
2021-07-14295299270270872,700270
2021-07-133073162842842,137,500284
2021-07-122753362633304,029,500330
2021-07-09247258247256104,200256
2021-07-08252254248251110,300251
2021-07-0725225525125563,900255
2021-07-0625625725125182,700251
2021-07-0526126125525657,900256
2021-07-0226026125726055,400260
2021-07-0126226225725767,800257
2021-06-30267269257257144,100257
2021-06-29270273266267175,300267
2021-06-28259282259273350,800273
2021-06-2525625825525670,900256
2021-06-2425525625325562,700255
2021-06-23256256252255103,100255
2021-06-22255256248254128,100254
2021-06-21251258236247633,400247
2021-06-18271274266266108,800266
2021-06-17276276270271106,800271
2021-06-16276278274275117,200275
2021-06-15274277274276112,500276
2021-06-14273278268273324,400273
2021-06-11294304291301231,600301
2021-06-1029229629029686,400296
2021-06-0929129429029198,100291
2021-06-0829329429129177,500291
2021-06-07297300291291159,400291
2021-06-0430030229629681,400296
2021-06-0329930429930189,900301
2021-06-02292309292299287,400299
2021-06-01301301293296146,300296
2021-05-3130530529829984,900299
2021-05-2830630630030590,000305
2021-05-27300309291299264,100299
2021-05-2630030029829830,900298
2021-05-2530430429829987,100299
2021-05-24302308297299125,100299
2021-05-21302311297304276,500304
2021-05-20318318301303415,200303
2021-05-19324334307312886,800312
2021-05-182983542983383,366,300338
2021-05-17307308291295131,400295
2021-05-1429331129330789,100307
2021-05-13290294288292144,600292
2021-05-12315315298298207,600298
2021-05-11319321313313117,100313
2021-05-10321327317324105,400324
2021-05-07313322310322119,600322
2021-05-06312323311315138,700315
2021-04-3031031330831159,800311
2021-04-2831431731131480,800314
2021-04-2731232031231692,900316
2021-04-26315315305309159,900309
2021-04-23305317305316106,800316
2021-04-22303313303309135,200309
2021-04-21308309298301243,500301
2021-04-20310314305310212,900310
2021-04-19314323313314155,200314
2021-04-16316320313320145,800320
2021-04-15310325305317341,100317
2021-04-14323323303311433,200311
2021-04-13331331318322297,700322
2021-04-12344344331335227,500335
2021-04-09342346337345170,300345
2021-04-08350350340341137,500341
2021-04-07345353342353176,900353
2021-04-06360362348349151,500349
2021-04-05351365345360289,300360
2021-04-02349352344352185,100352
2021-04-01352352337348208,200348
2021-03-31353353348351223,600351
2021-03-30356356340345387,700345
2021-03-29377384355360485,100360
2021-03-26376377362373619,600373
2021-03-253953973593611,040,400361
2021-03-243974303753933,184,300393
2021-03-23410411375375767,700375
2021-03-22408429404418489,300418
2021-03-19388403388403150,300403
2021-03-18392396388395108,100395
2021-03-17383390379390117,000390
2021-03-16391398384391121,700391
2021-03-15393401385396220,200396
2021-03-12395404379385277,700385
2021-03-11378404378399250,200399
2021-03-10378379366377145,000377
2021-03-09361380359377381,000377
2021-03-08378378353354262,500354
2021-03-05375391368378312,500378
2021-03-04374375362371188,400371
2021-03-03367382366382156,000382
2021-03-02375383364371178,300371
2021-03-01355383354372223,800372
2021-02-26364367352354203,100354
2021-02-25368374361370174,600370
2021-02-24380380360363156,100363
2021-02-22362384362380235,000380
2021-02-19370370357361188,300361
2021-02-18370388369372201,000372
2021-02-17373377368369175,800369
2021-02-16380388374377268,700377
2021-02-15376383368376296,200376
2021-02-12394395371380604,100380
2021-02-10417419411415125,900415
2021-02-09426426416423161,800423
2021-02-08430440428431119,500431
2021-02-05430445430432124,900432
2021-02-04428431417426181,100426
2021-02-03421439421432186,300432
2021-02-02401435400424294,300424
2021-02-01405414395403204,900403
2021-01-29416428407410211,900410
2021-01-28415426410421205,500421
2021-01-27424425417419156,300419
2021-01-26442444425429399,700429
2021-01-25415465414463275,200463
2021-01-22427429414422261,100422
2021-01-21429440428428158,200428
2021-01-20431436424434192,800434
2021-01-19442442432434112,200434
2021-01-18434441429439123,100439
2021-01-15438443427439203,100439
2021-01-14454457433443372,000443
2021-01-13460462448460235,900460
2021-01-12475475462465155,100465
2021-01-08468473463471199,800471
2021-01-07468490467471281,900471
2021-01-06467473466469173,500469
2021-01-05464471461467235,300467
2021-01-04472483464472218,000472

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