KabuInsight

ダントーホールディングス

5337
スタンダード/ガラス･土石製品/DANTO HOLDINGS CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13639.0639.0601.0604.0-33.0-5.18%7,000
2026-03-12635.0637.0633.0637.0+5.0+0.79%1,600
2026-03-11640.0640.0632.0632.0+2.0+0.32%1,400
2026-03-10629.0634.0628.0630.0+5.0+0.80%2,600
2026-03-09639.0640.0580.0625.0-14.0-2.19%14,800
2026-03-06628.0639.0624.0639.0+14.0+2.24%2,800
2026-03-05636.0643.0625.0625.0+1.0+0.16%5,700
2026-03-04643.0645.0624.0624.0-17.0-2.65%15,500
2026-03-03646.0646.0631.0641.0-3.0-0.47%6,100
2026-03-02661.0661.0640.0644.0-17.0-2.57%8,300
2026-02-27650.0665.0647.0661.0+11.0+1.69%10,300
2026-02-26653.0655.0643.0650.0+1.0+0.15%4,800
2026-02-25633.0656.0633.0649.0+15.0+2.37%6,400
2026-02-24648.0649.0622.0634.0-15.0-2.31%11,700
2026-02-20699.0699.0646.0649.0-50.0-7.15%11,600
2026-02-19713.0713.0686.0699.0-12.0-1.69%12,300
2026-02-18656.0711.0656.0711.0+56.0+8.55%22,200
2026-02-17629.0673.0629.0655.0+25.0+3.97%19,300
2026-02-16619.0670.0619.0630.0+10.0+1.61%20,400
2026-02-13698.0698.0618.0620.0-70.0-10.14%23,200
2026-02-12683.0695.0656.0690.0+6.0+0.88%20,600
2026-02-10629.0700.0629.0684.0+59.0+9.44%38,800
2026-02-09603.0715.0602.0625.0+2.0+0.32%59,800
2026-02-06678.0728.0623.0623.0-5.0-0.80%103,700
2026-02-05600.0659.0598.0628.0+33.0+5.55%38,400
2026-02-04595.0600.0574.0595.0+30.0+5.31%17,800
2026-02-03561.0569.0558.0565.0+10.0+1.80%3,100
2026-02-02548.0589.0548.0555.0+27.0+5.11%22,100
2026-01-30529.0538.0528.0528.0+3.0+0.57%4,300
2026-01-29538.0547.0523.0525.0-4.0-0.76%7,900
2026-01-28538.0539.0529.0529.0-6.0-1.12%4,600
2026-01-27539.0540.0535.0535.0-1.0-0.19%1,500
2026-01-26545.0545.0536.0536.0-1.0-0.19%2,900
2026-01-23542.0542.0537.0537.0-4.0-0.74%3,700
2026-01-22540.0541.0537.0541.00.00.00%4,100
2026-01-21542.0542.0537.0541.00.00.00%3,800
2026-01-20540.0541.0540.0541.0+2.0+0.37%4,200
2026-01-19539.0539.0533.0539.0+10.0+1.89%1,800
2026-01-16540.0540.0528.0529.0-1.0-0.19%5,100
2026-01-15531.0532.0530.0530.0-1.0-0.19%13,900
2026-01-14530.0536.0530.0531.0+1.0+0.19%6,200
2026-01-13557.0557.0530.0530.0-13.0-2.39%8,900
2026-01-09580.0580.0532.0543.0+16.0+3.04%27,600
2026-01-08521.0527.0521.0527.0+9.0+1.74%2,300
2026-01-07521.0521.0515.0518.0+2.0+0.39%3,000
2026-01-06514.0522.0508.0516.0+9.0+1.78%6,400
2026-01-05507.0525.0507.0507.0+1.0+0.20%4,200
2025-12-30499.0515.0499.0506.0+2.0+0.40%6,300
2025-12-29502.0508.0502.0504.0+2.0+0.40%4,600
2025-12-26506.0598.0499.0502.0-6.0-1.18%45,700
2025-12-25505.0508.0502.0508.0+2.0+0.40%1,900
2025-12-24508.0508.0506.0506.0+5.0+1.00%2,000
2025-12-23516.0519.0492.0501.0-15.0-2.91%12,100
2025-12-22522.0523.0516.0516.00.00.00%9,000
2025-12-19514.0527.0511.0516.0+4.0+0.78%9,900
2025-12-18593.0593.0511.0512.0-80.0-13.51%62,500
2025-12-17566.0602.0560.0592.0+27.0+4.78%4,100
2025-12-16561.0565.0561.0565.0+1.0+0.18%1,100
2025-12-15580.0580.0552.0564.0-18.0-3.09%6,400
2025-12-12586.0591.0581.0582.0-4.0-0.68%3,300
2025-12-11587.0589.0586.0586.00.00.00%4,000
2025-12-10596.0610.0586.0586.0-9.0-1.51%10,600
2025-12-09549.0626.0546.0595.0+55.0+10.19%29,300
2025-12-08520.0540.0518.0540.0+29.0+5.68%10,900
2025-12-05510.0511.0507.0511.0-3.0-0.58%3,100
2025-12-04502.0514.0500.0514.0+11.0+2.19%3,900
2025-12-03510.0510.0499.0503.0+3.0+0.60%3,500
2025-12-02506.0506.0498.0500.0-4.0-0.79%6,400
2025-12-01504.0504.0504.0504.0-1.0-0.20%200
2025-11-28513.0514.0505.0505.0-8.0-1.56%5,100
2025-11-27512.0513.0512.0513.0+1.0+0.20%1,300
2025-11-26538.0546.0506.0512.0+4.0+0.79%7,900
2025-11-25521.0528.0508.0508.0-8.0-1.55%3,000
2025-11-21520.0526.0516.0516.0-5.0-0.96%2,400
2025-11-20519.0530.0519.0521.0+2.0+0.39%16,100
2025-11-19522.0552.0516.0519.00.00.00%6,600
2025-11-18504.0519.0500.0519.0+13.0+2.57%7,300
2025-11-17513.0515.0497.0506.0+3.0+0.60%11,800
2025-11-14505.0509.0498.0503.0+3.0+0.60%15,700
2025-11-13510.0516.0497.0500.0-2.0-0.40%67,800
2025-11-12504.0508.0502.0502.0-4.0-0.79%3,900
2025-11-11500.0507.0500.0506.0-3.0-0.59%2,800
2025-11-10503.0513.0495.0509.0+6.0+1.19%6,000
2025-11-07508.0508.0500.0503.0-11.0-2.14%11,900
2025-11-06509.0514.0508.0514.0+5.0+0.98%700
2025-11-05521.0521.0492.0509.0-11.0-2.12%9,500
2025-11-04520.0530.0520.0520.0-3.0-0.57%1,800
2025-10-31523.0523.0523.0523.0+4.0+0.77%100
2025-10-30525.0527.0519.0519.0-8.0-1.52%2,800
2025-10-29529.0532.0524.0527.0-1.0-0.19%2,500
2025-10-28526.0528.0522.0528.0+2.0+0.38%14,300
2025-10-27533.0534.0526.0526.0-15.0-2.77%6,300
2025-10-24557.0557.0538.0541.0-6.0-1.10%3,100
2025-10-23532.0553.0521.0547.0+21.0+3.99%6,500
2025-10-22525.0534.0514.0526.0+3.0+0.57%21,900
2025-10-21535.0535.0509.0523.0-13.0-2.43%13,300
2025-10-20574.0574.0533.0536.0-28.0-4.96%7,400
2025-10-17541.0571.0541.0564.0+23.0+4.25%2,900
2025-10-16527.0566.0526.0541.0+13.0+2.46%9,200
2025-10-15516.0538.0516.0528.0+11.0+2.13%6,000
2025-10-14571.0571.0517.0517.0-44.0-7.84%6,900
2025-10-10575.0582.0560.0561.0-21.0-3.61%5,500
2025-10-09584.0585.0574.0582.0-3.0-0.51%3,800
2025-10-08588.0593.0581.0585.0-4.0-0.68%5,800
2025-10-07621.0621.0580.0589.0-34.0-5.46%16,100
2025-10-06669.0677.0621.0623.0-36.0-5.46%14,600
2025-10-03681.0681.0658.0659.0-23.0-3.37%4,700
2025-10-02679.0688.0662.0682.0+3.0+0.44%6,100
2025-10-01684.0694.0660.0679.0-7.0-1.02%10,300
2025-09-30695.0696.0660.0686.0+1.0+0.15%6,200
2025-09-29698.0707.0677.0685.0-13.0-1.86%5,700
2025-09-26675.0699.0675.0698.0+21.0+3.10%7,400
2025-09-25699.0699.0676.0677.0-22.0-3.15%4,400
2025-09-24680.0699.0679.0699.0+18.0+2.64%2,100
2025-09-22689.0689.0681.0681.0-8.0-1.16%3,600
2025-09-19697.0707.0689.0689.0-9.0-1.29%6,700
2025-09-18768.0768.0696.0698.0-41.0-5.55%14,300
2025-09-17694.0765.0690.0739.0+44.0+6.33%25,900
2025-09-16689.0700.0650.0695.0+2.0+0.29%25,100
2025-09-12694.0725.0693.0693.0——13,200

直近120営業日分を表示