5337東証S貸借
業種 ガラス・土石
ダントーホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,337 (24/01/16) | 697 (23/07/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,337 (24/01/16) | 728 (24/05/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 808 | 812 | 800 | 801 | -8 | -1.0 | 24,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 1,232 | 1,232 | 1,162 | 1,163 | -53 | -4.4 | 37,300 |
| 1/31 | 1,198 | 1,229 | 1,192 | 1,216 | -9 | -0.7 | 56,700 |
| 1/30 | 1,255 | 1,264 | 1,196 | 1,225 | -24 | -1.9 | 171,800 |
| 1/29 | 1,249 | 1,254 | 1,242 | 1,249 | 0 | 0.0 | 36,700 |
| 1/26 | 1,240 | 1,257 | 1,240 | 1,249 | -1 | -0.1 | 42,400 |
| 1/25 | 1,266 | 1,270 | 1,240 | 1,250 | -9 | -0.7 | 53,000 |
| 1/24 | 1,266 | 1,270 | 1,241 | 1,259 | -7 | -0.6 | 73,800 |
| 1/23 | 1,262 | 1,275 | 1,245 | 1,266 | +4 | +0.3 | 48,400 |
| 1/22 | 1,249 | 1,283 | 1,247 | 1,262 | +16 | +1.3 | 38,800 |
| 1/19 | 1,245 | 1,267 | 1,237 | 1,246 | -4 | -0.3 | 57,500 |
| 1/18 | 1,260 | 1,280 | 1,242 | 1,250 | +1 | +0.1 | 53,800 |
| 1/17 | 1,282 | 1,286 | 1,244 | 1,249 | -34 | -2.7 | 138,400 |
| 1/16 | 1,061 | 1,337 | 1,053 | 1,283 | +222 | +20.9 | 684,100 |
| 1/15 | 1,055 | 1,066 | 1,050 | 1,061 | +10 | +1.0 | 43,200 |
| 1/12 | 1,073 | 1,075 | 1,046 | 1,051 | -31 | -2.9 | 61,100 |
| 1/11 | 1,062 | 1,086 | 1,044 | 1,082 | +14 | +1.3 | 39,900 |
| 1/10 | 1,060 | 1,100 | 1,051 | 1,068 | +8 | +0.8 | 61,200 |
| 1/9 | 1,057 | 1,089 | 1,045 | 1,060 | -16 | -1.5 | 71,800 |
| 1/5 | 1,000 | 1,125 | 1,000 | 1,076 | +66 | +6.5 | 245,700 |
| 1/4 | 913 | 1,010 | 910 | 1,010 | +89 | +9.7 | 154,500 |
| 12/29 | 918 | 939 | 916 | 921 | +1 | +0.1 | 82,300 |
| 12/28 | 922 | 929 | 916 | 920 | +2 | +0.2 | 53,000 |
| 12/27 | 941 | 952 | 915 | 918 | -31 | -3.3 | 69,200 |
| 12/26 | 915 | 949 | 915 | 949 | +26 | +2.8 | 41,500 |
| 12/25 | 915 | 924 | 915 | 923 | +2 | +0.2 | 12,500 |
| 12/22 | 923 | 933 | 918 | 921 | +3 | +0.3 | 50,900 |
| 12/21 | 921 | 953 | 913 | 918 | -12 | -1.3 | 119,200 |
| 12/20 | 949 | 953 | 921 | 930 | -27 | -2.8 | 115,000 |
| 12/19 | 948 | 1,000 | 939 | 957 | +1 | +0.1 | 215,500 |
| 12/18 | 928 | 956 | 923 | 956 | +34 | +3.7 | 70,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて