DHTホールディングスの株価時系列・推移
- 52週高値
- 20.55（2026/3/2）
- 52週安値
- 10.70（2025/8/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/30 | 18.41 | 18.66 | 18.10 | 18.55 | 2,652,356 | 18.55 |
| 2026/7/29 | 18.74 | 18.87 | 18.38 | 18.55 | 2,584,072 | 18.55 |
| 2026/7/28 | 18.44 | 18.81 | 18.28 | 18.59 | 2,930,563 | 18.59 |
| 2026/7/27 | 18.09 | 18.47 | 17.92 | 18.29 | 2,458,145 | 18.29 |
| 2026/7/24 | 18.70 | 18.87 | 18.34 | 18.45 | 1,680,940 | 18.45 |
| 2026/7/23 | 18.27 | 18.59 | 18.20 | 18.41 | 1,746,204 | 18.41 |
| 2026/7/22 | 18.50 | 18.58 | 18.11 | 18.13 | 2,235,823 | 18.13 |
| 2026/7/21 | 18.06 | 18.63 | 17.81 | 18.47 | 1,926,298 | 18.47 |
| 2026/7/20 | 17.73 | 18.21 | 17.73 | 17.89 | 2,621,527 | 17.89 |
| 2026/7/17 | 17.47 | 17.73 | 17.09 | 17.41 | 2,530,721 | 17.41 |
| 2026/7/16 | 17.83 | 18.29 | 17.75 | 17.84 | 2,463,447 | 17.84 |
| 2026/7/15 | 18.25 | 18.28 | 17.63 | 18.01 | 2,455,562 | 18.01 |
| 2026/7/14 | 17.72 | 18.59 | 17.72 | 18.18 | 3,478,852 | 18.18 |
| 2026/7/13 | 18.01 | 18.14 | 17.29 | 17.31 | 3,415,683 | 17.31 |
| 2026/7/10 | 17.01 | 17.78 | 17.01 | 17.76 | 2,332,735 | 17.76 |
| 2026/7/9 | 17.54 | 17.64 | 16.56 | 16.93 | 4,028,265 | 16.93 |
| 2026/7/8 | 17.38 | 17.77 | 17.18 | 17.72 | 2,809,736 | 17.72 |
| 2026/7/7 | 17.00 | 17.49 | 16.95 | 17.29 | 4,192,872 | 17.29 |
| 2026/7/6 | 17.09 | 17.87 | 16.97 | 17.15 | 2,897,328 | 17.15 |
| 2026/7/2 | 16.40 | 16.73 | 16.34 | 17.18 | 2,802,107 | 17.18 |
1〜20/250件
