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
2015/12/30 1,849 1,872 1,849 1,870 119,200
2015/12/29 1,818 1,838 1,816 1,838 89,900
2015/12/28 1,800 1,817 1,787 1,814 95,300
2015/12/25 1,797 1,798 1,781 1,785 122,100
2015/12/24 1,817 1,822 1,788 1,789 143,900
2015/12/22 1,825 1,825 1,811 1,812 97,700
2015/12/21 1,820 1,825 1,795 1,820 186,700
2015/12/18 1,864 1,873 1,827 1,830 194,000
2015/12/17 1,866 1,874 1,850 1,853 120,200
2015/12/16 1,839 1,845 1,821 1,841 117,600
2015/12/15 1,849 1,866 1,828 1,833 124,200
2015/12/14 1,845 1,851 1,826 1,839 186,200
2015/12/11 1,875 1,893 1,861 1,867 174,000
2015/12/10 1,886 1,910 1,883 1,886 160,800
2015/12/09 1,923 1,928 1,882 1,886 200,500
2015/12/08 1,919 1,940 1,917 1,923 152,700
2015/12/07 1,924 1,939 1,914 1,917 156,500
2015/12/04 1,920 1,927 1,912 1,917 162,200
2015/12/03 1,930 1,945 1,912 1,944 175,500
2015/12/02 1,950 1,950 1,922 1,939 159,600
2015/12/01 1,923 1,947 1,923 1,946 283,000
2015/11/30 1,891 1,919 1,890 1,917 242,400
2015/11/27 1,881 1,896 1,876 1,879 159,100
2015/11/26 1,881 1,885 1,867 1,874 129,000
2015/11/25 1,875 1,880 1,866 1,871 212,400
2015/11/24 1,870 1,881 1,869 1,873 249,600
2015/11/20 1,858 1,869 1,853 1,868 132,400
2015/11/19 1,865 1,870 1,840 1,848 140,400
2015/11/18 1,860 1,864 1,846 1,850 133,500
2015/11/17 1,832 1,852 1,831 1,845 187,300
2015/11/16 1,822 1,829 1,813 1,820 126,500
2015/11/13 1,825 1,844 1,820 1,837 160,200
2015/11/12 1,846 1,854 1,826 1,833 155,300
2015/11/11 1,808 1,849 1,808 1,843 258,200
2015/11/10 1,798 1,803 1,786 1,802 125,300
2015/11/09 1,814 1,820 1,796 1,800 206,400
2015/11/06 1,797 1,806 1,789 1,795 153,800
2015/11/05 1,778 1,794 1,772 1,782 167,900
2015/11/04 1,773 1,785 1,768 1,774 216,800
2015/11/02 1,771 1,772 1,756 1,759 155,300
2015/10/30 1,763 1,773 1,752 1,764 183,100
2015/10/29 1,742 1,760 1,738 1,758 227,000
2015/10/28 1,738 1,741 1,730 1,737 205,200
2015/10/27 1,741 1,757 1,736 1,738 214,500
2015/10/26 1,761 1,762 1,732 1,738 221,400
2015/10/23 1,751 1,762 1,740 1,744 228,900
2015/10/22 1,726 1,749 1,715 1,732 238,100
2015/10/21 1,740 1,740 1,718 1,725 321,600
2015/10/20 1,775 1,788 1,725 1,729 556,200
2015/10/19 1,789 1,797 1,772 1,778 279,100
2015/10/16 1,797 1,805 1,782 1,789 334,300
2015/10/15 1,800 1,829 1,766 1,794 708,900
2015/10/14 1,902 1,909 1,877 1,894 251,800
2015/10/13 1,911 1,929 1,894 1,910 148,800
2015/10/09 1,926 1,933 1,901 1,907 91,200
2015/10/08 1,930 1,933 1,906 1,926 114,700
2015/10/07 1,920 1,936 1,908 1,935 98,000
2015/10/06 1,940 1,940 1,908 1,912 99,200
2015/10/05 1,915 1,925 1,893 1,913 85,400
2015/10/02 1,883 1,902 1,872 1,893 101,000
2015/10/01 1,859 1,936 1,856 1,910 367,300
2015/09/30 1,806 1,868 1,806 1,833 273,400
2015/09/29 1,817 1,821 1,787 1,793 171,800
2015/09/28 1,817 1,848 1,804 1,841 144,900
2015/09/25 1,812 1,820 1,787 1,809 178,700
2015/09/24 1,817 1,854 1,812 1,813 202,200
2015/09/18 1,840 1,840 1,809 1,818 133,700
2015/09/17 1,884 1,885 1,837 1,841 161,500
2015/09/16 1,848 1,879 1,831 1,877 259,200
2015/09/15 1,823 1,871 1,821 1,838 183,000
2015/09/14 1,820 1,833 1,806 1,809 111,900
2015/09/11 1,792 1,839 1,792 1,821 203,000
2015/09/10 1,810 1,829 1,794 1,824 196,900
2015/09/09 1,851 1,871 1,804 1,834 368,000
2015/09/08 1,820 1,840 1,783 1,789 146,000
2015/09/07 1,804 1,821 1,771 1,816 242,900
2015/09/04 1,822 1,822 1,776 1,804 246,400
2015/09/03 1,806 1,845 1,800 1,814 315,700
2015/09/02 1,801 1,827 1,782 1,790 253,800
2015/09/01 1,867 1,882 1,827 1,828 330,800
2015/08/31 1,891 1,907 1,860 1,867 270,500
2015/08/28 1,862 1,901 1,850 1,890 401,300
2015/08/27 1,840 1,862 1,825 1,849 266,600
2015/08/26 1,815 1,845 1,801 1,826 327,100
2015/08/25 1,732 1,839 1,700 1,789 341,600
2015/08/24 1,885 1,890 1,812 1,812 339,500
2015/08/21 1,900 1,922 1,886 1,914 227,000
2015/08/20 1,944 1,950 1,911 1,912 173,300
2015/08/19 1,960 1,963 1,942 1,956 228,300
2015/08/18 1,964 1,985 1,951 1,960 172,000
2015/08/17 1,974 1,975 1,938 1,952 299,700
2015/08/14 1,984 2,028 1,965 1,970 420,100
2015/08/13 1,976 1,990 1,966 1,975 305,700
2015/08/12 1,989 1,997 1,969 1,975 280,700
2015/08/11 2,004 2,007 1,978 1,989 276,700
2015/08/10 1,983 2,003 1,976 1,998 215,900
2015/08/07 1,971 1,991 1,970 1,982 262,000
2015/08/06 1,999 1,999 1,968 1,976 294,600
2015/08/05 2,018 2,020 1,992 1,999 217,300
2015/08/04 1,993 2,030 1,980 2,025 217,900
2015/08/03 1,996 2,001 1,983 1,993 134,600
2015/07/31 1,980 2,005 1,979 1,996 201,000
2015/07/30 1,993 1,998 1,974 1,980 205,400
2015/07/29 2,000 2,016 1,983 1,993 157,600
2015/07/28 1,965 2,016 1,953 2,010 285,300
2015/07/27 2,004 2,005 1,970 1,976 266,000
2015/07/24 2,013 2,028 2,004 2,007 194,200
2015/07/23 2,021 2,036 2,014 2,020 190,200
2015/07/22 2,040 2,044 2,013 2,025 228,500
2015/07/21 2,055 2,061 2,041 2,047 189,400
2015/07/17 2,051 2,054 2,031 2,053 155,000
2015/07/16 2,058 2,068 2,043 2,058 230,400
2015/07/15 2,062 2,090 2,041 2,055 697,600
2015/07/14 2,110 2,126 2,071 2,120 256,700
2015/07/13 2,070 2,080 2,044 2,071 304,600
2015/07/10 2,158 2,162 2,048 2,053 424,600
2015/07/09 2,100 2,165 2,086 2,162 375,700
2015/07/08 2,155 2,189 2,133 2,133 258,500
2015/07/07 2,140 2,172 2,131 2,162 209,800
2015/07/06 2,138 2,140 2,108 2,112 142,000
2015/07/03 2,170 2,179 2,143 2,143 120,100
2015/07/02 2,165 2,182 2,154 2,163 242,500
2015/07/01 2,153 2,171 2,128 2,137 229,600
2015/06/30 2,170 2,176 2,120 2,146 565,700
2015/06/29 2,196 2,239 2,184 2,218 233,500
2015/06/26 2,230 2,279 2,230 2,243 224,500
2015/06/25 2,216 2,241 2,203 2,231 145,900
2015/06/24 2,267 2,269 2,222 2,224 225,400
2015/06/23 2,272 2,273 2,234 2,268 259,300
2015/06/22 2,213 2,265 2,213 2,257 229,900
2015/06/19 2,229 2,229 2,200 2,202 155,600
2015/06/18 2,181 2,224 2,180 2,198 182,600
2015/06/17 2,190 2,207 2,176 2,181 157,500
2015/06/16 2,170 2,216 2,170 2,181 301,600
2015/06/15 2,158 2,179 2,158 2,175 286,900
2015/06/12 2,173 2,216 2,151 2,158 448,300
2015/06/11 2,174 2,182 2,134 2,168 453,100
2015/06/10 2,179 2,214 2,166 2,170 292,700
2015/06/09 2,245 2,254 2,174 2,179 388,900
2015/06/08 2,280 2,294 2,245 2,252 190,000
2015/06/05 2,311 2,325 2,283 2,288 185,300
2015/06/04 2,340 2,342 2,306 2,319 117,100
2015/06/03 2,394 2,403 2,340 2,341 208,300
2015/06/02 2,394 2,398 2,356 2,390 287,600
2015/06/01 2,370 2,398 2,352 2,391 276,700
2015/05/29 2,367 2,398 2,347 2,378 318,200
2015/05/28 2,375 2,410 2,346 2,367 267,400
2015/05/27 2,379 2,380 2,323 2,353 213,700
2015/05/26 2,320 2,390 2,308 2,364 216,900
2015/05/25 2,340 2,344 2,313 2,327 136,600
2015/05/22 2,302 2,340 2,283 2,338 133,400
2015/05/21 2,348 2,350 2,306 2,312 108,500
2015/05/20 2,331 2,348 2,291 2,348 219,700
2015/05/19 2,305 2,349 2,301 2,331 153,600
2015/05/18 2,290 2,315 2,284 2,315 165,700
2015/05/15 2,285 2,312 2,280 2,298 95,300
2015/05/14 2,313 2,313 2,277 2,279 90,100
2015/05/13 2,315 2,334 2,315 2,319 96,300
2015/05/12 2,310 2,320 2,285 2,315 126,400
2015/05/11 2,320 2,350 2,298 2,303 143,300
2015/05/08 2,240 2,305 2,240 2,270 148,900
2015/05/07 2,236 2,284 2,233 2,244 180,300
2015/05/01 2,261 2,267 2,231 2,249 127,100
2015/04/30 2,288 2,288 2,233 2,262 307,700
2015/04/28 2,332 2,355 2,317 2,319 122,600
2015/04/27 2,330 2,368 2,325 2,340 91,100
2015/04/24 2,326 2,345 2,310 2,338 94,400
2015/04/23 2,356 2,365 2,303 2,326 247,700
2015/04/22 2,345 2,400 2,345 2,376 185,200
2015/04/21 2,330 2,410 2,328 2,342 300,700
2015/04/20 2,280 2,362 2,264 2,318 257,400
2015/04/17 2,347 2,347 2,286 2,287 239,900
2015/04/16 2,310 2,363 2,276 2,347 489,300
2015/04/15 2,200 2,322 2,197 2,272 895,800
2015/04/14 2,130 2,132 2,114 2,127 267,400
2015/04/13 2,155 2,160 2,120 2,135 180,400
2015/04/10 2,144 2,170 2,127 2,153 317,500
2015/04/09 2,120 2,147 2,112 2,128 218,700
2015/04/08 2,095 2,115 2,087 2,099 207,100
2015/04/07 2,085 2,087 2,059 2,083 200,100
2015/04/06 2,041 2,076 2,036 2,071 155,400
2015/04/03 2,014 2,052 2,008 2,047 150,100
2015/04/02 1,980 2,032 1,980 2,014 172,000
2015/04/01 1,998 1,998 1,968 1,975 241,800
2015/03/31 2,044 2,055 2,008 2,011 205,900
2015/03/30 2,020 2,039 2,013 2,028 270,000
2015/03/27 2,075 2,075 2,027 2,039 131,700
2015/03/26 2,075 2,089 2,070 2,077 185,600
2015/03/25 2,064 2,085 2,060 2,075 202,400
2015/03/24 2,050 2,075 2,048 2,064 102,100
2015/03/23 2,035 2,067 2,027 2,061 324,500
2015/03/20 2,106 2,110 2,022 2,067 538,900
2015/03/19 2,089 2,197 2,082 2,123 564,500
2015/03/18 2,055 2,072 2,021 2,067 438,100
2015/03/17 2,007 2,045 1,999 2,040 509,500
2015/03/16 1,930 2,010 1,930 2,004 445,000
2015/03/13 1,918 1,942 1,912 1,935 308,200
2015/03/12 1,912 1,934 1,911 1,932 218,900
2015/03/11 1,879 1,911 1,870 1,905 182,600
2015/03/10 1,930 1,934 1,881 1,889 389,000
2015/03/09 1,869 1,932 1,869 1,921 433,300
2015/03/06 1,850 1,867 1,845 1,859 403,300
2015/03/05 1,827 1,841 1,817 1,840 120,200
2015/03/04 1,820 1,843 1,817 1,830 244,700
2015/03/03 1,819 1,843 1,816 1,823 215,300
2015/03/02 1,791 1,826 1,785 1,812 394,200
2015/02/27 1,810 1,813 1,789 1,792 328,700
2015/02/26 1,801 1,816 1,800 1,815 366,000
2015/02/25 1,780 1,805 1,760 1,802 696,500
2015/02/24 1,803 1,809 1,800 1,808 811,500
2015/02/23 1,790 1,805 1,786 1,799 422,900
2015/02/20 1,760 1,787 1,760 1,782 324,100
2015/02/19 1,748 1,760 1,742 1,757 246,500
2015/02/18 1,754 1,757 1,740 1,747 254,700
2015/02/17 1,749 1,754 1,737 1,746 222,300
2015/02/16 1,750 1,751 1,731 1,746 266,500
2015/02/13 1,742 1,756 1,737 1,744 403,100
2015/02/12 1,738 1,746 1,728 1,736 291,200
2015/02/10 1,720 1,738 1,717 1,727 221,500
2015/02/09 1,728 1,728 1,713 1,718 149,700
2015/02/06 1,710 1,724 1,707 1,715 231,200
2015/02/05 1,700 1,707 1,686 1,702 271,600
2015/02/04 1,688 1,701 1,682 1,693 254,100
2015/02/03 1,672 1,683 1,663 1,671 308,500
2015/02/02 1,675 1,679 1,655 1,664 286,500
2015/01/30 1,673 1,684 1,671 1,674 277,000
2015/01/29 1,667 1,672 1,653 1,655 511,400
2015/01/28 1,678 1,680 1,666 1,670 357,700
2015/01/27 1,704 1,705 1,667 1,681 504,100
2015/01/26 1,721 1,729 1,695 1,702 311,800
2015/01/23 1,745 1,766 1,715 1,724 374,900
2015/01/22 1,796 1,801 1,734 1,741 460,500
2015/01/21 1,805 1,819 1,800 1,815 220,200
2015/01/20 1,752 1,814 1,748 1,801 402,600
2015/01/19 1,749 1,749 1,734 1,748 161,300
2015/01/16 1,749 1,749 1,722 1,738 411,800
2015/01/15 1,715 1,725 1,685 1,709 273,600
2015/01/14 1,708 1,710 1,696 1,705 86,400
2015/01/13 1,692 1,700 1,686 1,693 111,600
2015/01/09 1,705 1,714 1,681 1,688 190,500
2015/01/08 1,701 1,716 1,692 1,705 107,100
2015/01/07 1,692 1,707 1,688 1,697 101,800
2015/01/06 1,710 1,712 1,699 1,700 169,900
2015/01/05 1,738 1,738 1,720 1,720 101,600

このページの先頭へ