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
2012/12/28 1,136 1,137 1,120 1,126 76,900
2012/12/27 1,120 1,137 1,120 1,134 125,500
2012/12/26 1,116 1,119 1,103 1,109 82,000
2012/12/25 1,100 1,123 1,100 1,109 126,100
2012/12/21 1,084 1,111 1,083 1,094 167,100
2012/12/20 1,076 1,082 1,071 1,078 56,200
2012/12/19 1,070 1,077 1,065 1,075 85,100
2012/12/18 1,055 1,069 1,050 1,060 134,100
2012/12/17 1,047 1,055 1,037 1,053 63,900
2012/12/14 1,047 1,049 1,034 1,035 111,600
2012/12/13 1,050 1,050 1,037 1,038 55,400
2012/12/12 1,052 1,052 1,043 1,045 68,500
2012/12/11 1,045 1,048 1,042 1,048 55,400
2012/12/10 1,047 1,047 1,032 1,035 32,000
2012/12/07 1,043 1,045 1,039 1,040 43,700
2012/12/06 1,037 1,048 1,032 1,035 98,700
2012/12/05 1,040 1,043 1,026 1,026 85,300
2012/12/04 1,030 1,043 1,025 1,041 65,500
2012/12/03 1,045 1,045 1,030 1,031 51,400
2012/11/30 1,044 1,050 1,038 1,044 87,300
2012/11/29 1,045 1,052 1,039 1,043 103,800
2012/11/28 1,054 1,054 1,038 1,046 83,800
2012/11/27 1,034 1,056 1,034 1,054 120,400
2012/11/26 1,026 1,034 1,022 1,033 79,700
2012/11/22 1,023 1,025 1,018 1,021 58,500
2012/11/21 1,024 1,026 1,017 1,024 46,700
2012/11/20 1,015 1,025 1,014 1,025 59,300
2012/11/19 1,007 1,019 1,005 1,014 73,600
2012/11/16 1,002 1,004 998 1,003 67,700
2012/11/15 1,006 1,008 999 1,004 30,100
2012/11/14 1,002 1,008 998 1,006 23,700
2012/11/13 993 1,010 992 1,009 78,100
2012/11/12 999 1,001 990 990 58,300
2012/11/09 1,000 1,003 994 994 52,700
2012/11/08 1,010 1,015 1,005 1,005 52,800
2012/11/07 1,021 1,021 1,010 1,016 38,400
2012/11/06 1,015 1,024 1,010 1,021 56,700
2012/11/05 1,020 1,020 1,011 1,015 41,200
2012/11/02 1,020 1,022 1,016 1,021 67,900
2012/11/01 1,007 1,018 1,002 1,018 72,000
2012/10/31 1,004 1,010 1,000 1,005 99,200
2012/10/30 1,001 1,019 998 1,004 235,800
2012/10/29 1,000 1,005 995 1,000 79,500
2012/10/26 1,003 1,004 997 1,001 104,300
2012/10/25 1,000 1,004 993 1,002 136,300
2012/10/24 1,005 1,012 999 1,001 113,200
2012/10/23 1,009 1,017 1,009 1,012 95,900
2012/10/22 1,010 1,014 1,003 1,009 92,900
2012/10/19 1,014 1,019 1,009 1,015 107,200
2012/10/18 1,004 1,020 1,001 1,018 121,300
2012/10/17 995 1,004 994 1,004 155,300
2012/10/16 986 994 982 992 62,300
2012/10/15 979 989 976 985 105,600
2012/10/12 966 975 963 966 82,400
2012/10/11 966 967 960 962 88,600
2012/10/10 973 974 963 971 70,900
2012/10/09 964 977 961 973 103,700
2012/10/05 964 965 957 961 52,900
2012/10/04 961 965 957 963 49,100
2012/10/03 962 964 955 955 56,400
2012/10/02 969 969 960 962 43,900
2012/10/01 979 980 960 968 70,800
2012/09/28 991 993 977 981 36,600
2012/09/27 982 994 981 991 45,400
2012/09/26 983 984 978 982 45,900
2012/09/25 985 985 976 983 48,300
2012/09/24 978 986 978 985 34,800
2012/09/21 970 976 970 975 44,700
2012/09/20 972 976 968 968 35,700
2012/09/19 972 976 967 971 49,200
2012/09/18 968 971 960 968 63,400
2012/09/14 976 977 965 971 67,400
2012/09/13 974 976 966 970 36,600
2012/09/12 960 972 960 972 44,900
2012/09/11 951 959 950 957 44,600
2012/09/10 957 957 947 950 61,500
2012/09/07 955 956 951 955 69,900
2012/09/06 951 953 945 947 47,200
2012/09/05 959 960 945 948 91,400
2012/09/04 968 969 958 958 57,800
2012/09/03 970 975 965 965 42,000
2012/08/31 977 979 969 969 56,400
2012/08/30 982 985 976 979 47,300
2012/08/29 981 981 975 980 75,500
2012/08/28 997 999 983 986 95,700
2012/08/27 1,002 1,007 994 994 61,100
2012/08/24 997 1,002 994 995 50,400
2012/08/23 1,004 1,004 996 997 53,700
2012/08/22 1,009 1,009 999 1,004 60,500
2012/08/21 1,010 1,012 1,007 1,010 38,600
2012/08/20 1,010 1,011 1,007 1,008 28,800
2012/08/17 1,018 1,018 1,007 1,010 59,000
2012/08/16 1,015 1,017 1,009 1,015 20,700
2012/08/15 1,026 1,026 1,011 1,012 33,100
2012/08/14 1,012 1,028 1,011 1,026 48,100
2012/08/13 1,011 1,014 1,006 1,009 20,800
2012/08/10 1,009 1,011 1,006 1,010 38,400
2012/08/09 1,016 1,016 1,004 1,009 28,800
2012/08/08 1,010 1,017 1,009 1,015 46,400
2012/08/07 993 1,004 988 1,004 46,800
2012/08/06 985 995 980 992 41,000
2012/08/03 982 984 977 977 34,800
2012/08/02 980 991 976 988 60,800
2012/08/01 981 987 974 974 59,300
2012/07/31 988 989 975 980 95,700
2012/07/30 986 989 983 988 32,800
2012/07/27 997 999 978 981 55,000
2012/07/26 985 994 976 993 47,500
2012/07/25 976 985 972 977 51,500
2012/07/24 975 991 971 983 57,800
2012/07/23 998 1,001 977 977 77,500
2012/07/20 1,020 1,025 998 998 59,900
2012/07/19 1,041 1,041 1,018 1,020 47,900
2012/07/18 1,038 1,048 1,033 1,037 54,300
2012/07/17 1,038 1,039 1,024 1,028 53,100
2012/07/13 1,021 1,042 1,021 1,038 53,000
2012/07/12 1,035 1,035 1,019 1,021 23,100
2012/07/11 1,033 1,036 1,027 1,036 25,400
2012/07/10 1,035 1,039 1,025 1,033 58,200
2012/07/09 1,018 1,029 1,012 1,021 44,100
2012/07/06 1,024 1,032 1,020 1,021 28,300
2012/07/05 1,023 1,029 1,021 1,024 17,500
2012/07/04 1,022 1,033 1,022 1,030 31,300
2012/07/03 1,022 1,025 1,018 1,021 29,300
2012/07/02 1,030 1,030 1,017 1,017 40,000
2012/06/29 1,005 1,028 1,005 1,022 83,700
2012/06/28 1,003 1,018 1,003 1,010 53,700
2012/06/27 1,000 1,005 993 1,003 52,900
2012/06/26 1,016 1,018 998 999 55,200
2012/06/25 1,019 1,022 1,011 1,015 47,200
2012/06/22 1,018 1,023 1,010 1,013 34,500
2012/06/21 1,030 1,030 1,015 1,017 54,400
2012/06/20 1,022 1,029 1,019 1,027 48,700
2012/06/19 1,018 1,026 1,014 1,018 48,400
2012/06/18 1,023 1,027 1,013 1,018 74,200
2012/06/15 987 1,015 985 1,015 123,000
2012/06/14 987 988 978 986 51,700
2012/06/13 987 989 971 987 73,300
2012/06/12 986 988 974 988 55,200
2012/06/11 988 991 982 987 55,100
2012/06/08 992 993 971 981 93,500
2012/06/07 970 990 965 990 64,300
2012/06/06 968 969 959 965 45,200
2012/06/05 967 967 953 962 45,000
2012/06/04 958 964 952 959 43,300
2012/06/01 973 976 959 962 47,900
2012/05/31 966 972 960 970 80,900
2012/05/30 970 975 967 970 43,800
2012/05/29 971 975 966 972 40,300
2012/05/28 987 988 971 971 39,600
2012/05/25 981 984 971 980 56,300
2012/05/24 988 990 981 983 43,900
2012/05/23 1,008 1,008 986 990 66,100
2012/05/22 1,015 1,015 1,007 1,011 50,400
2012/05/21 982 1,012 982 1,003 73,700
2012/05/18 980 984 974 981 59,700
2012/05/17 985 989 976 981 88,900
2012/05/16 993 1,002 985 988 69,200
2012/05/15 1,001 1,009 993 996 95,000
2012/05/14 1,026 1,030 1,010 1,013 30,000
2012/05/11 1,044 1,051 1,025 1,027 55,100
2012/05/10 1,049 1,051 1,042 1,047 41,100
2012/05/09 1,062 1,071 1,054 1,055 63,300
2012/05/08 1,073 1,083 1,066 1,078 55,700
2012/05/07 1,065 1,077 1,065 1,070 48,500
2012/05/02 1,075 1,091 1,073 1,090 50,000
2012/05/01 1,085 1,092 1,076 1,076 49,000
2012/04/27 1,100 1,102 1,083 1,087 73,400
2012/04/26 1,108 1,110 1,101 1,103 66,900
2012/04/25 1,110 1,111 1,099 1,104 90,500
2012/04/24 1,106 1,119 1,102 1,118 64,800
2012/04/23 1,111 1,116 1,102 1,113 84,400
2012/04/20 1,089 1,113 1,084 1,111 106,400
2012/04/19 1,093 1,096 1,089 1,091 29,800
2012/04/18 1,099 1,100 1,085 1,097 98,200
2012/04/17 1,090 1,098 1,088 1,095 85,600
2012/04/16 1,061 1,091 1,061 1,087 111,500
2012/04/13 1,060 1,073 1,059 1,069 65,400
2012/04/12 1,046 1,054 1,046 1,051 37,500
2012/04/11 1,046 1,048 1,037 1,043 45,200
2012/04/10 1,061 1,061 1,051 1,054 31,200
2012/04/09 1,050 1,065 1,045 1,058 44,800
2012/04/06 1,050 1,051 1,045 1,051 30,200
2012/04/05 1,046 1,053 1,046 1,052 32,000
2012/04/04 1,060 1,062 1,047 1,050 44,300
2012/04/03 1,072 1,072 1,059 1,061 39,300
2012/04/02 1,086 1,086 1,072 1,072 43,700
2012/03/30 1,084 1,090 1,080 1,089 73,900
2012/03/29 1,075 1,092 1,071 1,090 134,400
2012/03/28 1,067 1,075 1,056 1,074 94,000
2012/03/27 1,061 1,067 1,056 1,067 74,300
2012/03/26 1,061 1,064 1,052 1,061 79,100
2012/03/23 1,055 1,064 1,053 1,061 48,500
2012/03/22 1,064 1,065 1,059 1,065 32,700
2012/03/21 1,057 1,065 1,056 1,061 53,500
2012/03/19 1,058 1,064 1,058 1,061 40,700
2012/03/16 1,065 1,065 1,059 1,059 64,600
2012/03/15 1,070 1,071 1,063 1,066 39,300
2012/03/14 1,069 1,077 1,069 1,070 43,300
2012/03/13 1,075 1,076 1,068 1,068 41,400
2012/03/12 1,072 1,080 1,066 1,075 72,800
2012/03/09 1,078 1,078 1,069 1,069 91,600
2012/03/08 1,071 1,075 1,065 1,072 46,900
2012/03/07 1,064 1,071 1,060 1,071 49,300
2012/03/06 1,068 1,074 1,065 1,068 51,900
2012/03/05 1,057 1,074 1,057 1,068 83,600
2012/03/02 1,053 1,060 1,051 1,057 80,500
2012/03/01 1,043 1,050 1,037 1,045 81,000
2012/02/29 1,050 1,058 1,042 1,043 127,000
2012/02/28 1,052 1,054 1,044 1,052 128,000
2012/02/27 1,065 1,069 1,052 1,058 254,300
2012/02/24 1,085 1,089 1,080 1,081 562,200
2012/02/23 1,081 1,088 1,080 1,085 138,800
2012/02/22 1,076 1,088 1,076 1,084 132,300
2012/02/21 1,062 1,080 1,062 1,076 102,900
2012/02/20 1,068 1,074 1,062 1,062 157,100
2012/02/17 1,075 1,081 1,068 1,068 147,400
2012/02/16 1,084 1,087 1,070 1,074 126,800
2012/02/15 1,091 1,092 1,079 1,082 135,600
2012/02/14 1,079 1,093 1,079 1,093 81,500
2012/02/13 1,076 1,083 1,076 1,079 63,300
2012/02/10 1,078 1,078 1,073 1,075 70,800
2012/02/09 1,072 1,080 1,072 1,073 84,000
2012/02/08 1,068 1,075 1,068 1,073 78,000
2012/02/07 1,070 1,073 1,065 1,068 74,900
2012/02/06 1,070 1,079 1,070 1,071 73,700
2012/02/03 1,082 1,084 1,068 1,068 82,200
2012/02/02 1,077 1,091 1,077 1,080 80,700
2012/02/01 1,072 1,083 1,072 1,076 77,700
2012/01/31 1,083 1,090 1,066 1,068 104,800
2012/01/30 1,070 1,081 1,070 1,078 83,600
2012/01/27 1,057 1,070 1,057 1,067 81,200
2012/01/26 1,065 1,065 1,054 1,057 69,900
2012/01/25 1,056 1,062 1,051 1,060 82,600
2012/01/24 1,043 1,059 1,043 1,055 54,400
2012/01/23 1,046 1,048 1,042 1,043 54,900
2012/01/20 1,050 1,051 1,046 1,046 103,400
2012/01/19 1,051 1,059 1,046 1,050 103,900
2012/01/18 1,045 1,057 1,043 1,051 119,900
2012/01/17 1,035 1,049 1,033 1,046 189,800
2012/01/16 1,017 1,035 1,013 1,035 113,100
2012/01/13 1,010 1,015 1,007 1,015 49,200
2012/01/12 1,016 1,016 1,003 1,011 51,000
2012/01/11 1,010 1,018 1,008 1,016 56,600
2012/01/10 995 1,004 995 1,002 99,100
2012/01/06 1,005 1,009 989 990 140,000
2012/01/05 1,025 1,025 1,007 1,007 62,900
2012/01/04 1,030 1,039 1,029 1,037 77,800

このページの先頭へ