DHTホールディングスの株価時系列・推移
- 52週高値
- 26.91（2026/10/14）
- 52週安値
- 11.64（2026/1/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/22 | 23.75 | 24.39 | 23.22 | 24.12 | 4,600,463 | 24.12 |
| 2026/10/21 | 23.35 | 24.37 | 23.33 | 24.16 | 5,008,320 | 24.16 |
| 2026/10/20 | 22.94 | 23.51 | 22.74 | 23.35 | 5,485,048 | 23.35 |
| 2026/10/19 | 23.69 | 24.15 | 22.37 | 23.03 | 6,892,062 | 23.03 |
| 2026/10/16 | 24.28 | 24.52 | 23.53 | 23.60 | 5,716,512 | 23.60 |
| 2026/10/15 | 23.84 | 24.91 | 23.32 | 23.43 | 6,783,860 | 23.43 |
| 2026/10/14 | 26.91 | 26.91 | 24.68 | 24.95 | 8,702,675 | 24.95 |
| 2026/10/13 | 26.14 | 26.89 | 26.00 | 26.59 | 6,351,147 | 26.59 |
| 2026/10/12 | 25.70 | 26.47 | 25.50 | 26.22 | 8,165,397 | 26.22 |
| 2026/10/9 | 24.75 | 25.04 | 24.59 | 24.64 | 3,052,636 | 24.64 |
| 2026/10/8 | 24.43 | 25.07 | 24.35 | 24.93 | 5,520,857 | 24.93 |
| 2026/10/7 | 23.74 | 24.43 | 23.71 | 23.71 | 3,964,832 | 23.71 |
| 2026/10/6 | 23.58 | 23.88 | 23.16 | 23.52 | 4,548,218 | 23.52 |
| 2026/10/5 | 24.90 | 24.98 | 23.06 | 23.82 | 6,284,078 | 23.82 |
| 2026/10/2 | 23.32 | 23.72 | 23.02 | 23.68 | 3,513,952 | 23.68 |
| 2026/10/1 | 22.40 | 23.61 | 22.36 | 23.56 | 4,664,870 | 23.56 |
| 2026/9/30 | 22.82 | 23.19 | 22.51 | 22.57 | 4,016,379 | 22.57 |
| 2026/9/29 | 21.75 | 22.63 | 21.70 | 22.42 | 3,556,812 | 22.42 |
| 2026/9/28 | 22.08 | 22.32 | 21.61 | 21.90 | 3,843,859 | 21.90 |
| 2026/9/25 | 21.46 | 21.93 | 21.32 | 21.78 | 3,392,206 | 21.78 |
1〜20/250件
