5337 ダントーホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 554 | 556 | 532 | 534 | 53,400 | 534 |
| 2024-07-25 | 525 | 551 | 521 | 545 | 70,500 | 545 |
| 2024-07-24 | 538 | 541 | 525 | 535 | 72,400 | 535 |
| 2024-07-23 | 561 | 565 | 543 | 545 | 61,600 | 545 |
| 2024-07-22 | 555 | 564 | 536 | 562 | 52,700 | 562 |
| 2024-07-19 | 577 | 583 | 543 | 545 | 114,700 | 545 |
| 2024-07-18 | 564 | 591 | 556 | 576 | 95,400 | 576 |
| 2024-07-17 | 553 | 584 | 553 | 564 | 66,900 | 564 |
| 2024-07-16 | 560 | 578 | 550 | 553 | 65,900 | 553 |
| 2024-07-12 | 574 | 607 | 556 | 564 | 217,000 | 564 |
| 2024-07-11 | 563 | 565 | 536 | 564 | 134,400 | 564 |
| 2024-07-10 | 615 | 615 | 555 | 555 | 178,200 | 555 |
| 2024-07-09 | 640 | 640 | 591 | 610 | 113,300 | 610 |
| 2024-07-08 | 640 | 650 | 629 | 640 | 33,100 | 640 |
| 2024-07-05 | 664 | 664 | 640 | 644 | 27,600 | 644 |
| 2024-07-04 | 683 | 683 | 640 | 644 | 60,600 | 644 |
| 2024-07-03 | 699 | 717 | 668 | 668 | 60,400 | 668 |
| 2024-07-02 | 729 | 729 | 645 | 678 | 134,300 | 678 |
| 2024-07-01 | 753 | 753 | 715 | 720 | 56,800 | 720 |
| 2024-06-28 | 777 | 777 | 745 | 753 | 37,400 | 753 |
| 2024-06-27 | 767 | 793 | 767 | 780 | 12,300 | 780 |
| 2024-06-26 | 777 | 780 | 764 | 772 | 10,700 | 772 |
| 2024-06-25 | 750 | 765 | 750 | 763 | 19,500 | 763 |
| 2024-06-24 | 761 | 761 | 746 | 755 | 16,300 | 755 |
| 2024-06-21 | 771 | 779 | 751 | 753 | 51,200 | 753 |
| 2024-06-20 | 779 | 781 | 755 | 757 | 20,400 | 757 |
| 2024-06-19 | 785 | 797 | 779 | 779 | 13,100 | 779 |
| 2024-06-18 | 801 | 804 | 779 | 782 | 29,000 | 782 |
| 2024-06-17 | 808 | 812 | 800 | 801 | 24,400 | 801 |
| 2024-06-14 | 802 | 822 | 801 | 809 | 21,800 | 809 |
| 2024-06-13 | 804 | 814 | 800 | 805 | 15,800 | 805 |
| 2024-06-12 | 801 | 814 | 801 | 802 | 19,600 | 802 |
| 2024-06-11 | 825 | 832 | 811 | 811 | 20,600 | 811 |
| 2024-06-10 | 808 | 834 | 808 | 825 | 48,600 | 825 |
| 2024-06-07 | 808 | 808 | 793 | 793 | 12,900 | 793 |
| 2024-06-06 | 831 | 831 | 795 | 795 | 28,800 | 795 |
| 2024-06-05 | 832 | 847 | 828 | 830 | 18,400 | 830 |
| 2024-06-04 | 816 | 843 | 816 | 832 | 32,300 | 832 |
| 2024-06-03 | 815 | 836 | 815 | 826 | 15,800 | 826 |
| 2024-05-31 | 815 | 849 | 808 | 814 | 40,600 | 814 |
| 2024-05-30 | 803 | 819 | 784 | 811 | 73,300 | 811 |
| 2024-05-29 | 806 | 826 | 743 | 814 | 159,800 | 814 |
| 2024-05-28 | 828 | 871 | 798 | 820 | 123,900 | 820 |
| 2024-05-27 | 803 | 833 | 801 | 814 | 52,000 | 814 |
| 2024-05-24 | 802 | 808 | 798 | 803 | 27,300 | 803 |
| 2024-05-23 | 807 | 822 | 801 | 804 | 32,300 | 804 |
| 2024-05-22 | 803 | 812 | 798 | 802 | 37,000 | 802 |
| 2024-05-21 | 810 | 818 | 792 | 802 | 66,500 | 802 |
| 2024-05-20 | 816 | 835 | 803 | 812 | 58,700 | 812 |
| 2024-05-17 | 807 | 831 | 799 | 816 | 82,400 | 816 |
| 2024-05-16 | 747 | 843 | 747 | 808 | 171,400 | 808 |
| 2024-05-15 | 763 | 796 | 761 | 777 | 42,500 | 777 |
| 2024-05-14 | 782 | 782 | 761 | 763 | 46,600 | 763 |
| 2024-05-13 | 757 | 805 | 757 | 770 | 38,300 | 770 |
| 2024-05-10 | 731 | 767 | 728 | 746 | 29,200 | 746 |
| 2024-05-09 | 748 | 751 | 735 | 735 | 31,600 | 735 |
| 2024-05-08 | 760 | 763 | 748 | 749 | 45,300 | 749 |
| 2024-05-07 | 781 | 789 | 764 | 766 | 39,000 | 766 |
| 2024-05-02 | 759 | 795 | 759 | 774 | 26,100 | 774 |
| 2024-05-01 | 762 | 774 | 757 | 759 | 12,300 | 759 |
| 2024-04-30 | 772 | 777 | 743 | 762 | 57,700 | 762 |
| 2024-04-26 | 785 | 789 | 742 | 757 | 198,700 | 757 |
| 2024-04-25 | 818 | 826 | 786 | 789 | 60,900 | 789 |
| 2024-04-24 | 829 | 834 | 818 | 818 | 39,500 | 818 |
| 2024-04-23 | 834 | 848 | 826 | 828 | 55,300 | 828 |
| 2024-04-22 | 835 | 861 | 827 | 834 | 71,800 | 834 |
| 2024-04-19 | 848 | 878 | 834 | 835 | 124,000 | 835 |
| 2024-04-18 | 884 | 884 | 841 | 845 | 64,400 | 845 |
| 2024-04-17 | 851 | 895 | 851 | 884 | 90,900 | 884 |
| 2024-04-16 | 811 | 928 | 809 | 866 | 240,900 | 866 |
| 2024-04-15 | 767 | 828 | 753 | 808 | 139,100 | 808 |
| 2024-04-12 | 752 | 798 | 742 | 791 | 166,500 | 791 |
| 2024-04-11 | 760 | 776 | 742 | 752 | 159,300 | 752 |
| 2024-04-10 | 815 | 838 | 751 | 764 | 286,500 | 764 |
| 2024-04-09 | 966 | 966 | 794 | 800 | 362,800 | 800 |
| 2024-04-08 | 1,137 | 1,137 | 924 | 936 | 236,400 | 936 |
| 2024-04-05 | 1,119 | 1,119 | 1,105 | 1,107 | 37,900 | 1,107 |
| 2024-04-04 | 1,102 | 1,135 | 1,098 | 1,118 | 23,200 | 1,118 |
| 2024-04-03 | 1,071 | 1,124 | 1,066 | 1,102 | 41,900 | 1,102 |
| 2024-04-02 | 1,100 | 1,100 | 1,071 | 1,071 | 54,700 | 1,071 |
| 2024-04-01 | 1,119 | 1,135 | 1,099 | 1,099 | 35,800 | 1,099 |
| 2024-03-29 | 1,138 | 1,138 | 1,108 | 1,118 | 71,000 | 1,118 |
| 2024-03-28 | 1,153 | 1,160 | 1,137 | 1,137 | 21,000 | 1,137 |
| 2024-03-27 | 1,155 | 1,177 | 1,142 | 1,153 | 44,200 | 1,153 |
| 2024-03-26 | 1,145 | 1,166 | 1,134 | 1,159 | 34,900 | 1,159 |
| 2024-03-25 | 1,099 | 1,158 | 1,099 | 1,133 | 34,900 | 1,133 |
| 2024-03-22 | 1,103 | 1,130 | 1,084 | 1,104 | 46,500 | 1,104 |
| 2024-03-21 | 1,060 | 1,107 | 1,043 | 1,099 | 56,700 | 1,099 |
| 2024-03-19 | 997 | 1,089 | 997 | 1,072 | 90,700 | 1,072 |
| 2024-03-18 | 962 | 1,006 | 962 | 997 | 25,100 | 997 |
| 2024-03-15 | 960 | 962 | 951 | 962 | 5,600 | 962 |
| 2024-03-14 | 947 | 965 | 947 | 964 | 7,200 | 964 |
| 2024-03-13 | 955 | 958 | 946 | 949 | 15,600 | 949 |
| 2024-03-12 | 945 | 959 | 944 | 955 | 31,200 | 955 |
| 2024-03-11 | 948 | 965 | 942 | 958 | 29,300 | 958 |
| 2024-03-08 | 949 | 967 | 949 | 950 | 19,700 | 950 |
| 2024-03-07 | 946 | 959 | 946 | 949 | 23,100 | 949 |
| 2024-03-06 | 980 | 980 | 948 | 948 | 23,200 | 948 |
| 2024-03-05 | 939 | 989 | 939 | 981 | 26,800 | 981 |
| 2024-03-04 | 932 | 959 | 926 | 948 | 81,600 | 948 |
| 2024-03-01 | 946 | 951 | 944 | 946 | 43,200 | 946 |
| 2024-02-29 | 950 | 964 | 944 | 949 | 45,700 | 949 |
| 2024-02-28 | 948 | 967 | 941 | 950 | 31,800 | 950 |
| 2024-02-27 | 944 | 962 | 944 | 948 | 33,600 | 948 |
| 2024-02-26 | 943 | 958 | 938 | 947 | 24,400 | 947 |
| 2024-02-22 | 938 | 952 | 936 | 948 | 52,200 | 948 |
| 2024-02-21 | 940 | 955 | 940 | 948 | 42,000 | 948 |
| 2024-02-20 | 946 | 959 | 946 | 950 | 58,100 | 950 |
| 2024-02-19 | 940 | 962 | 929 | 949 | 51,200 | 949 |
| 2024-02-16 | 960 | 973 | 941 | 947 | 63,300 | 947 |
| 2024-02-15 | 925 | 1,015 | 904 | 959 | 125,400 | 959 |
| 2024-02-14 | 927 | 933 | 903 | 912 | 112,700 | 912 |
| 2024-02-13 | 961 | 961 | 917 | 922 | 69,500 | 922 |
| 2024-02-09 | 964 | 967 | 921 | 924 | 56,700 | 924 |
| 2024-02-08 | 970 | 985 | 922 | 949 | 57,100 | 949 |
| 2024-02-07 | 1,024 | 1,024 | 937 | 948 | 135,100 | 948 |
| 2024-02-06 | 1,080 | 1,080 | 1,032 | 1,034 | 44,000 | 1,034 |
| 2024-02-05 | 1,091 | 1,109 | 1,070 | 1,087 | 41,200 | 1,087 |
| 2024-02-02 | 1,155 | 1,155 | 1,079 | 1,091 | 76,500 | 1,091 |
| 2024-02-01 | 1,232 | 1,232 | 1,162 | 1,163 | 37,300 | 1,163 |
| 2024-01-31 | 1,198 | 1,229 | 1,192 | 1,216 | 56,700 | 1,216 |
| 2024-01-30 | 1,255 | 1,264 | 1,196 | 1,225 | 171,800 | 1,225 |
| 2024-01-29 | 1,249 | 1,254 | 1,242 | 1,249 | 36,700 | 1,249 |
| 2024-01-26 | 1,240 | 1,257 | 1,240 | 1,249 | 42,400 | 1,249 |
| 2024-01-25 | 1,266 | 1,270 | 1,240 | 1,250 | 53,000 | 1,250 |
| 2024-01-24 | 1,266 | 1,270 | 1,241 | 1,259 | 73,800 | 1,259 |
| 2024-01-23 | 1,262 | 1,275 | 1,245 | 1,266 | 48,400 | 1,266 |
| 2024-01-22 | 1,249 | 1,283 | 1,247 | 1,262 | 38,800 | 1,262 |
| 2024-01-19 | 1,245 | 1,267 | 1,237 | 1,246 | 57,500 | 1,246 |
| 2024-01-18 | 1,260 | 1,280 | 1,242 | 1,250 | 53,800 | 1,250 |
| 2024-01-17 | 1,282 | 1,286 | 1,244 | 1,249 | 138,400 | 1,249 |
| 2024-01-16 | 1,061 | 1,337 | 1,053 | 1,283 | 684,100 | 1,283 |
| 2024-01-15 | 1,055 | 1,066 | 1,050 | 1,061 | 43,200 | 1,061 |
| 2024-01-12 | 1,073 | 1,075 | 1,046 | 1,051 | 61,100 | 1,051 |
| 2024-01-11 | 1,062 | 1,086 | 1,044 | 1,082 | 39,900 | 1,082 |
| 2024-01-10 | 1,060 | 1,100 | 1,051 | 1,068 | 61,200 | 1,068 |
| 2024-01-09 | 1,057 | 1,089 | 1,045 | 1,060 | 71,800 | 1,060 |
| 2024-01-05 | 1,000 | 1,125 | 1,000 | 1,076 | 245,700 | 1,076 |
| 2024-01-04 | 913 | 1,010 | 910 | 1,010 | 154,500 | 1,010 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
