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
2023-03-20484507480496235,900496
2023-03-17481493480484113,600484
2023-03-16487497480484248,300484
2023-03-15472506465505504,300505
2023-03-14480494445478655,400478
2023-03-13428479412479997,900479
2023-03-10437450435436375,200436
2023-03-09442452436437249,200437
2023-03-08440448435440205,300440
2023-03-07439447437438121,100438
2023-03-06440446435438181,800438
2023-03-03444445434438297,000438
2023-03-02446456440441270,100441
2023-03-01445452437449336,100449
2023-02-28440448431444339,400444
2023-02-27408450406438616,600438
2023-02-24410413399403275,300403
2023-02-22422423406410346,800410
2023-02-21402425395414690,400414
2023-02-20380423379401989,600401
2023-02-17363384362376269,200376
2023-02-16348369342362423,500362
2023-02-15312343312341315,100341
2023-02-14312316310310116,500310
2023-02-13316319310312115,800312
2023-02-10320324316316137,700316
2023-02-09314330308320399,000320
2023-02-0831632031431491,600314
2023-02-07316323313316163,100316
2023-02-06312323310316211,100316
2023-02-03314314308308143,000308
2023-02-02316324310312264,500312
2023-02-01290315284314500,800314
2023-01-31283284276279190,300279
2023-01-30276289274279334,000279
2023-01-27267275264273147,600273
2023-01-26259274255264462,700264
2023-01-25254267251251352,800251
2023-01-24244245238239105,600239
2023-01-23226242226240236,100240
2023-01-2022922922322382,600223
2023-01-19234238228228146,100228
2023-01-1822923322623199,400231
2023-01-17237243227229418,600229
2023-01-162752852522531,800,300253
2023-01-1320721120620641,100206
2023-01-1221221320820829,800208
2023-01-11206211206208105,800208
2023-01-1020921220820941,600209
2023-01-0620721020720727,000207
2023-01-0521321520821056,900210
2023-01-0421822121221287,300212

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