5337 ダントーホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 443 | 455 | 436 | 448 | 53,500 | 448 |
| 2025-04-23 | 441 | 448 | 441 | 442 | 5,400 | 442 |
| 2025-04-22 | 440 | 443 | 438 | 441 | 14,600 | 441 |
| 2025-04-21 | 444 | 445 | 418 | 441 | 38,900 | 441 |
| 2025-04-18 | 449 | 461 | 444 | 445 | 19,900 | 445 |
| 2025-04-17 | 430 | 470 | 430 | 443 | 102,300 | 443 |
| 2025-04-16 | 427 | 430 | 420 | 430 | 32,900 | 430 |
| 2025-04-15 | 427 | 443 | 413 | 428 | 97,200 | 428 |
| 2025-04-14 | 387 | 430 | 387 | 429 | 96,900 | 429 |
| 2025-04-11 | 360 | 402 | 360 | 386 | 62,900 | 386 |
| 2025-04-10 | 345 | 365 | 345 | 365 | 46,100 | 365 |
| 2025-04-09 | 332 | 344 | 332 | 341 | 18,100 | 341 |
| 2025-04-08 | 322 | 334 | 321 | 332 | 11,700 | 332 |
| 2025-04-07 | 314 | 338 | 311 | 322 | 61,700 | 322 |
| 2025-04-04 | 323 | 330 | 316 | 319 | 40,700 | 319 |
| 2025-04-03 | 323 | 335 | 322 | 327 | 18,500 | 327 |
| 2025-04-02 | 333 | 333 | 327 | 327 | 18,500 | 327 |
| 2025-04-01 | 330 | 333 | 329 | 332 | 8,400 | 332 |
| 2025-03-31 | 329 | 337 | 324 | 331 | 19,800 | 331 |
| 2025-03-28 | 331 | 332 | 327 | 329 | 12,200 | 329 |
| 2025-03-27 | 329 | 331 | 325 | 330 | 10,200 | 330 |
| 2025-03-26 | 325 | 329 | 325 | 329 | 8,800 | 329 |
| 2025-03-25 | 333 | 333 | 325 | 327 | 10,300 | 327 |
| 2025-03-24 | 331 | 337 | 326 | 328 | 15,900 | 328 |
| 2025-03-21 | 343 | 343 | 319 | 331 | 47,300 | 331 |
| 2025-03-19 | 344 | 344 | 338 | 339 | 34,400 | 339 |
| 2025-03-18 | 325 | 341 | 325 | 334 | 66,000 | 334 |
| 2025-03-17 | 307 | 320 | 307 | 316 | 28,800 | 316 |
| 2025-03-14 | 297 | 313 | 296 | 306 | 29,100 | 306 |
| 2025-03-13 | 289 | 298 | 289 | 295 | 18,700 | 295 |
| 2025-03-12 | 290 | 292 | 290 | 292 | 3,300 | 292 |
| 2025-03-11 | 287 | 293 | 287 | 289 | 10,900 | 289 |
| 2025-03-10 | 284 | 290 | 284 | 288 | 8,500 | 288 |
| 2025-03-07 | 284 | 287 | 284 | 284 | 13,600 | 284 |
| 2025-03-06 | 287 | 287 | 282 | 284 | 8,800 | 284 |
| 2025-03-05 | 284 | 286 | 281 | 285 | 14,700 | 285 |
| 2025-03-04 | 280 | 282 | 276 | 282 | 11,600 | 282 |
| 2025-03-03 | 282 | 283 | 280 | 280 | 3,700 | 280 |
| 2025-02-28 | 283 | 285 | 281 | 281 | 12,800 | 281 |
| 2025-02-27 | 282 | 286 | 279 | 283 | 15,900 | 283 |
| 2025-02-26 | 278 | 280 | 278 | 280 | 2,300 | 280 |
| 2025-02-25 | 277 | 282 | 276 | 278 | 10,700 | 278 |
| 2025-02-21 | 282 | 282 | 279 | 279 | 6,200 | 279 |
| 2025-02-20 | 277 | 281 | 272 | 280 | 29,300 | 280 |
| 2025-02-19 | 282 | 282 | 277 | 277 | 18,400 | 277 |
| 2025-02-18 | 280 | 281 | 278 | 278 | 20,700 | 278 |
| 2025-02-17 | 283 | 283 | 280 | 280 | 15,600 | 280 |
| 2025-02-14 | 284 | 286 | 282 | 282 | 12,000 | 282 |
| 2025-02-13 | 285 | 287 | 283 | 285 | 21,200 | 285 |
| 2025-02-12 | 292 | 292 | 283 | 285 | 21,000 | 285 |
| 2025-02-10 | 291 | 293 | 288 | 288 | 32,500 | 288 |
| 2025-02-07 | 293 | 294 | 289 | 289 | 11,500 | 289 |
| 2025-02-06 | 290 | 295 | 290 | 290 | 11,700 | 290 |
| 2025-02-05 | 291 | 294 | 291 | 291 | 6,100 | 291 |
| 2025-02-04 | 295 | 299 | 292 | 292 | 13,900 | 292 |
| 2025-02-03 | 294 | 300 | 293 | 293 | 16,900 | 293 |
| 2025-01-31 | 307 | 307 | 293 | 293 | 49,800 | 293 |
| 2025-01-30 | 328 | 345 | 300 | 300 | 161,600 | 300 |
| 2025-01-29 | 315 | 326 | 315 | 326 | 12,000 | 326 |
| 2025-01-28 | 310 | 318 | 310 | 315 | 11,500 | 315 |
| 2025-01-27 | 305 | 316 | 305 | 310 | 25,000 | 310 |
| 2025-01-24 | 300 | 304 | 300 | 304 | 9,400 | 304 |
| 2025-01-23 | 301 | 304 | 300 | 300 | 7,500 | 300 |
| 2025-01-22 | 304 | 304 | 300 | 300 | 4,900 | 300 |
| 2025-01-21 | 294 | 304 | 294 | 299 | 19,500 | 299 |
| 2025-01-20 | 287 | 296 | 287 | 294 | 21,600 | 294 |
| 2025-01-17 | 283 | 287 | 282 | 287 | 20,000 | 287 |
| 2025-01-16 | 294 | 294 | 284 | 284 | 35,000 | 284 |
| 2025-01-15 | 295 | 299 | 288 | 294 | 34,800 | 294 |
| 2025-01-14 | 301 | 301 | 294 | 294 | 11,200 | 294 |
| 2025-01-10 | 295 | 303 | 295 | 301 | 16,000 | 301 |
| 2025-01-09 | 302 | 302 | 295 | 295 | 86,500 | 295 |
| 2025-01-08 | 303 | 305 | 301 | 302 | 13,500 | 302 |
| 2025-01-07 | 311 | 311 | 302 | 303 | 24,800 | 303 |
| 2025-01-06 | 309 | 309 | 302 | 305 | 30,000 | 305 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株