DHTホールディングスの株価時系列・推移
- 52週高値
- 23.51（2026/9/18）
- 52週安値
- 10.83（2025/10/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/18 | 23.16 | 23.51 | 22.88 | 23.27 | 4,464,037 | 23.27 |
| 2026/9/17 | 22.97 | 23.25 | 22.74 | 22.82 | 5,461,121 | 22.82 |
| 2026/9/16 | 22.19 | 23.46 | 22.13 | 23.04 | 5,318,928 | 23.04 |
| 2026/9/15 | 22.40 | 22.82 | 21.95 | 22.14 | 6,059,080 | 22.14 |
| 2026/9/14 | 22.14 | 22.28 | 21.55 | 22.15 | 3,949,586 | 22.15 |
| 2026/9/11 | 21.30 | 22.28 | 21.29 | 22.00 | 5,206,765 | 22.00 |
| 2026/9/10 | 21.41 | 21.59 | 21.07 | 21.43 | 3,633,943 | 21.43 |
| 2026/9/9 | 21.00 | 21.29 | 20.69 | 21.20 | 2,747,960 | 21.20 |
| 2026/9/8 | 21.06 | 21.15 | 20.57 | 20.82 | 2,788,109 | 20.82 |
| 2026/9/4 | 20.18 | 21.09 | 20.18 | 20.87 | 5,258,744 | 20.87 |
| 2026/9/3 | 20.21 | 20.47 | 19.91 | 20.19 | 4,175,441 | 20.19 |
| 2026/9/2 | 19.66 | 20.10 | 19.55 | 20.07 | 2,048,214 | 20.07 |
| 2026/9/1 | 19.66 | 19.92 | 19.45 | 19.69 | 2,437,469 | 19.69 |
| 2026/8/31 | 19.84 | 19.94 | 19.41 | 19.60 | 2,341,562 | 19.60 |
| 2026/8/28 | 19.42 | 19.86 | 19.40 | 19.66 | 1,973,079 | 19.66 |
| 2026/8/27 | 18.77 | 19.57 | 18.77 | 19.35 | 3,160,925 | 19.35 |
| 2026/8/26 | 19.04 | 19.09 | 18.25 | 18.32 | 4,958,772 | 18.32 |
| 2026/8/25 | 19.62 | 19.79 | 19.12 | 19.17 | 3,538,256 | 19.17 |
| 2026/8/24 | 19.63 | 19.86 | 19.43 | 19.72 | 2,745,519 | 19.72 |
| 2026/8/21 | 20.00 | 20.62 | 19.72 | 19.82 | 4,952,837 | 19.82 |
1〜20/250件
