日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ドトール・日レスホールディングス(3087)の株価時系列情報

ドトール・日レスホールディングス(3087)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 1,011 1,015 1,009 1,015 21,900
2011/12/29 1,002 1,011 998 1,011 16,900
2011/12/28 1,005 1,014 1,000 1,001 34,800
2011/12/27 1,000 1,008 1,000 1,005 22,500
2011/12/26 1,015 1,015 1,000 1,001 35,700
2011/12/22 999 1,015 997 1,015 109,600
2011/12/21 999 1,007 997 1,005 69,400
2011/12/20 990 996 990 995 35,200
2011/12/19 975 991 975 986 81,400
2011/12/16 979 989 975 975 73,400
2011/12/15 985 988 976 976 72,300
2011/12/14 994 998 985 985 68,600
2011/12/13 1,000 1,000 988 995 88,300
2011/12/12 992 1,004 987 1,000 55,200
2011/12/09 987 996 987 989 125,300
2011/12/08 997 1,012 995 1,003 169,500
2011/12/07 989 998 987 997 117,100
2011/12/06 991 994 985 988 100,900
2011/12/05 979 995 979 991 94,800
2011/12/02 979 986 974 979 66,200
2011/12/01 985 988 972 972 176,500
2011/11/30 988 993 971 981 144,000
2011/11/29 977 999 976 999 182,000
2011/11/28 962 962 944 949 58,400
2011/11/25 950 958 943 947 38,300
2011/11/24 960 965 947 950 69,100
2011/11/22 970 978 962 972 66,200
2011/11/21 971 982 971 976 36,000
2011/11/18 978 994 971 973 60,100
2011/11/17 958 982 956 978 64,300
2011/11/16 968 973 957 957 46,500
2011/11/15 970 980 966 970 32,500
2011/11/14 969 982 958 977 64,100
2011/11/11 976 977 958 962 53,800
2011/11/10 975 979 965 973 67,400
2011/11/09 971 975 966 975 42,000
2011/11/08 959 974 959 963 64,300
2011/11/07 960 962 954 958 31,800
2011/11/04 951 970 947 960 117,700
2011/11/02 931 939 928 937 72,600
2011/11/01 940 944 934 934 51,500
2011/10/31 947 953 939 946 90,200
2011/10/28 969 974 950 950 174,900
2011/10/27 944 957 940 957 80,600
2011/10/26 942 951 932 945 80,800
2011/10/25 966 968 950 953 56,400
2011/10/24 975 980 969 973 79,200
2011/10/21 948 970 947 967 102,300
2011/10/20 941 950 939 942 68,800
2011/10/19 944 950 937 946 123,500
2011/10/18 941 945 931 932 73,800
2011/10/17 942 951 930 947 154,500
2011/10/14 950 954 926 927 192,500
2011/10/13 976 976 955 958 106,400
2011/10/12 970 976 957 976 81,800
2011/10/11 987 987 966 970 84,900
2011/10/07 968 992 968 986 126,200
2011/10/06 961 969 956 962 89,500
2011/10/05 977 977 949 956 124,700
2011/10/04 985 985 963 977 156,700
2011/10/03 975 990 963 985 133,900
2011/09/30 956 980 952 980 121,800
2011/09/29 923 952 923 952 99,200
2011/09/28 923 937 919 922 98,300
2011/09/27 920 921 909 919 53,300
2011/09/26 924 925 906 909 75,000
2011/09/22 916 922 911 921 47,000
2011/09/21 930 930 918 918 61,400
2011/09/20 937 939 928 928 35,900
2011/09/16 935 945 929 945 77,500
2011/09/15 932 937 925 932 41,700
2011/09/14 942 946 921 924 73,500
2011/09/13 946 947 941 943 33,000
2011/09/12 940 943 933 935 43,400
2011/09/09 940 950 936 948 95,200
2011/09/08 944 947 940 945 86,800
2011/09/07 925 933 919 932 50,200
2011/09/06 919 926 915 917 48,800
2011/09/05 925 928 913 915 101,900
2011/09/02 931 934 924 927 129,900
2011/09/01 945 948 935 935 101,300
2011/08/31 949 950 937 941 97,500
2011/08/30 950 951 944 949 58,500
2011/08/29 944 951 936 943 71,800
2011/08/26 947 950 940 943 82,200
2011/08/25 952 957 947 949 91,200
2011/08/24 961 966 950 951 129,400
2011/08/23 970 979 959 965 127,100
2011/08/22 980 987 970 971 60,700
2011/08/19 980 988 980 981 47,300
2011/08/18 999 999 988 993 38,000
2011/08/17 993 1,000 990 999 42,200
2011/08/16 995 999 985 993 36,900
2011/08/15 999 999 981 990 65,200
2011/08/12 996 996 981 990 60,200
2011/08/11 980 992 978 992 51,700
2011/08/10 987 988 975 981 60,200
2011/08/09 958 972 946 972 108,500
2011/08/08 980 985 972 974 80,800
2011/08/05 995 998 985 989 141,700
2011/08/04 1,009 1,015 1,008 1,008 57,600
2011/08/03 1,018 1,019 1,009 1,015 48,200
2011/08/02 1,030 1,032 1,020 1,029 84,400
2011/08/01 1,027 1,036 1,025 1,031 64,500
2011/07/29 1,032 1,039 1,026 1,026 49,300
2011/07/28 1,035 1,040 1,034 1,039 110,900
2011/07/27 1,051 1,053 1,040 1,046 86,100
2011/07/26 1,065 1,069 1,061 1,062 62,500
2011/07/25 1,074 1,074 1,060 1,066 73,000
2011/07/22 1,075 1,080 1,062 1,070 90,200
2011/07/21 1,076 1,082 1,063 1,074 100,300
2011/07/20 1,091 1,091 1,074 1,078 72,200
2011/07/19 1,076 1,091 1,070 1,091 122,000
2011/07/15 1,052 1,077 1,050 1,076 151,900
2011/07/14 1,034 1,061 1,030 1,052 189,900
2011/07/13 1,041 1,067 1,040 1,064 128,800
2011/07/12 1,036 1,045 1,027 1,045 90,700
2011/07/11 1,025 1,041 1,025 1,040 62,000
2011/07/08 1,036 1,039 1,021 1,025 93,300
2011/07/07 1,009 1,036 1,007 1,035 153,000
2011/07/06 1,016 1,016 996 1,011 118,600
2011/07/05 988 1,024 986 1,022 158,400
2011/07/04 988 990 981 985 69,400
2011/07/01 984 985 978 980 63,400
2011/06/30 986 986 974 980 97,400
2011/06/29 978 989 973 989 60,200
2011/06/28 969 972 966 970 36,700
2011/06/27 976 978 962 965 64,800
2011/06/24 973 980 972 976 34,100
2011/06/23 976 981 973 973 40,200
2011/06/22 970 985 970 982 40,300
2011/06/21 970 970 963 969 32,000
2011/06/20 970 974 963 963 45,600
2011/06/17 982 991 964 965 70,500
2011/06/16 981 989 981 982 32,700
2011/06/15 994 994 983 983 35,500
2011/06/14 982 993 978 991 32,800
2011/06/13 973 980 971 980 30,300
2011/06/10 970 980 970 978 68,900
2011/06/09 975 977 970 970 27,400
2011/06/08 973 975 969 975 28,500
2011/06/07 963 974 962 972 60,400
2011/06/06 959 971 954 971 86,900
2011/06/03 953 958 953 955 71,400
2011/06/02 954 954 948 951 54,400
2011/06/01 960 960 948 954 32,500
2011/05/31 946 956 946 954 34,200
2011/05/30 950 952 946 946 19,200
2011/05/27 950 951 947 947 21,300
2011/05/26 947 955 947 949 26,700
2011/05/25 947 950 945 947 26,800
2011/05/24 951 955 947 949 36,100
2011/05/23 953 957 950 951 25,100
2011/05/20 958 961 955 955 21,100
2011/05/19 962 965 955 955 21,600
2011/05/18 952 965 952 960 25,200
2011/05/17 953 958 950 951 40,600
2011/05/16 955 961 951 953 35,700
2011/05/13 967 968 951 958 56,900
2011/05/12 968 972 965 965 22,100
2011/05/11 970 974 967 969 36,800
2011/05/10 968 974 963 968 31,800
2011/05/09 982 982 964 967 42,900
2011/05/06 978 979 972 978 36,100
2011/05/02 978 980 972 980 50,900
2011/04/28 953 967 948 965 71,000
2011/04/27 953 959 947 948 40,000
2011/04/26 951 955 947 948 48,500
2011/04/25 951 961 951 956 38,200
2011/04/22 955 963 946 950 65,600
2011/04/21 964 965 950 955 76,200
2011/04/20 955 963 952 959 66,100
2011/04/19 950 963 942 947 194,300
2011/04/18 956 966 956 960 75,600
2011/04/15 975 976 958 958 151,600
2011/04/14 980 984 967 980 74,100
2011/04/13 967 985 963 980 67,800
2011/04/12 967 970 960 967 58,300
2011/04/11 967 983 963 974 62,000
2011/04/08 945 974 944 961 88,500
2011/04/07 950 950 943 946 73,500
2011/04/06 957 964 951 952 135,400
2011/04/05 994 994 976 980 89,100
2011/04/04 1,000 1,003 982 990 102,600
2011/04/01 1,001 1,009 987 995 116,800
2011/03/31 990 1,005 986 1,005 124,300
2011/03/30 960 981 953 980 88,400
2011/03/29 950 966 941 960 123,100
2011/03/28 961 969 953 963 78,300
2011/03/25 982 983 955 960 91,400
2011/03/24 990 990 968 968 182,400
2011/03/23 1,001 1,008 977 991 116,000
2011/03/22 950 985 950 981 137,600
2011/03/18 910 940 910 934 207,600
2011/03/17 880 934 877 917 263,100
2011/03/16 813 930 812 922 363,900
2011/03/15 930 938 800 828 405,200
2011/03/14 915 975 901 934 283,900
2011/03/11 1,072 1,074 1,065 1,065 161,800
2011/03/10 1,082 1,082 1,075 1,077 71,400
2011/03/09 1,076 1,085 1,076 1,082 77,200
2011/03/08 1,071 1,079 1,071 1,071 83,800
2011/03/07 1,082 1,085 1,071 1,072 116,900
2011/03/04 1,088 1,090 1,081 1,082 96,900
2011/03/03 1,086 1,090 1,085 1,085 46,500
2011/03/02 1,095 1,097 1,085 1,086 129,200
2011/03/01 1,097 1,105 1,095 1,102 148,500
2011/02/28 1,095 1,099 1,086 1,097 122,500
2011/02/25 1,085 1,091 1,083 1,091 74,200
2011/02/24 1,102 1,103 1,083 1,086 341,100
2011/02/23 1,135 1,136 1,125 1,125 572,200
2011/02/22 1,144 1,144 1,136 1,136 146,900
2011/02/21 1,138 1,145 1,136 1,143 136,500
2011/02/18 1,139 1,141 1,135 1,136 178,500
2011/02/17 1,137 1,139 1,134 1,138 214,800
2011/02/16 1,130 1,139 1,130 1,136 186,800
2011/02/15 1,121 1,130 1,121 1,127 105,900
2011/02/14 1,117 1,122 1,115 1,118 100,700
2011/02/10 1,107 1,111 1,106 1,110 70,400
2011/02/09 1,109 1,113 1,103 1,106 109,000
2011/02/08 1,106 1,108 1,104 1,104 118,000
2011/02/07 1,092 1,099 1,092 1,099 124,600
2011/02/04 1,088 1,093 1,085 1,089 132,400
2011/02/03 1,090 1,090 1,081 1,083 112,600
2011/02/02 1,083 1,089 1,082 1,082 144,300
2011/02/01 1,083 1,086 1,080 1,082 108,000
2011/01/31 1,082 1,085 1,080 1,081 151,600
2011/01/28 1,092 1,095 1,081 1,082 208,400
2011/01/27 1,089 1,095 1,088 1,092 117,200
2011/01/26 1,094 1,097 1,089 1,089 113,200
2011/01/25 1,090 1,098 1,085 1,093 143,200
2011/01/24 1,100 1,101 1,086 1,090 156,500
2011/01/21 1,114 1,122 1,085 1,091 318,300
2011/01/20 1,129 1,130 1,111 1,113 142,700
2011/01/19 1,130 1,134 1,124 1,127 157,700
2011/01/18 1,133 1,133 1,123 1,123 150,100
2011/01/17 1,134 1,136 1,129 1,133 153,400
2011/01/14 1,122 1,129 1,121 1,126 122,700
2011/01/13 1,120 1,126 1,119 1,122 104,100
2011/01/12 1,121 1,123 1,118 1,120 94,400
2011/01/11 1,113 1,121 1,110 1,114 81,500
2011/01/07 1,117 1,118 1,107 1,107 64,300
2011/01/06 1,110 1,117 1,108 1,116 73,300
2011/01/05 1,128 1,128 1,107 1,109 128,700
2011/01/04 1,116 1,129 1,114 1,126 154,700

このページの先頭へ