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
2016/12/30 2,140 2,153 2,140 2,151 55,800
2016/12/29 2,172 2,172 2,141 2,152 83,700
2016/12/28 2,160 2,177 2,160 2,176 82,200
2016/12/27 2,142 2,165 2,134 2,157 103,400
2016/12/26 2,153 2,153 2,125 2,142 69,900
2016/12/22 2,138 2,150 2,128 2,150 48,500
2016/12/21 2,160 2,160 2,133 2,138 100,500
2016/12/20 2,155 2,170 2,145 2,160 84,200
2016/12/19 2,145 2,154 2,143 2,153 82,500
2016/12/16 2,179 2,179 2,138 2,142 118,700
2016/12/15 2,150 2,174 2,147 2,171 85,700
2016/12/14 2,154 2,160 2,143 2,152 66,400
2016/12/13 2,136 2,165 2,129 2,160 118,400
2016/12/12 2,110 2,129 2,093 2,129 124,400
2016/12/09 2,095 2,116 2,075 2,115 144,400
2016/12/08 2,136 2,140 2,111 2,127 90,600
2016/12/07 2,120 2,131 2,119 2,129 99,900
2016/12/06 2,136 2,142 2,112 2,118 160,900
2016/12/05 2,178 2,178 2,116 2,125 115,900
2016/12/02 2,132 2,194 2,132 2,182 215,300
2016/12/01 2,137 2,149 2,120 2,148 118,300
2016/11/30 2,123 2,127 2,106 2,127 83,600
2016/11/29 2,124 2,139 2,122 2,128 64,200
2016/11/28 2,097 2,137 2,090 2,133 142,700
2016/11/25 2,068 2,092 2,065 2,077 172,600
2016/11/24 2,080 2,084 2,051 2,065 167,400
2016/11/22 2,099 2,104 2,081 2,096 87,800
2016/11/21 2,107 2,113 2,094 2,099 87,100
2016/11/18 2,088 2,110 2,085 2,108 75,200
2016/11/17 2,068 2,104 2,062 2,088 102,300
2016/11/16 2,066 2,073 2,036 2,070 104,300
2016/11/15 2,083 2,085 2,041 2,045 209,700
2016/11/14 2,088 2,127 2,085 2,093 120,900
2016/11/11 2,084 2,095 2,063 2,078 163,600
2016/11/10 2,100 2,110 2,062 2,072 143,900
2016/11/09 2,120 2,123 2,023 2,039 233,900
2016/11/08 2,106 2,139 2,106 2,109 172,700
2016/11/07 2,077 2,106 2,077 2,099 140,300
2016/11/04 2,080 2,117 2,077 2,103 178,800
2016/11/02 2,085 2,094 2,081 2,085 147,600
2016/11/01 2,093 2,099 2,076 2,094 124,200
2016/10/31 2,104 2,121 2,094 2,104 186,700
2016/10/28 2,091 2,116 2,091 2,102 198,400
2016/10/27 2,107 2,118 2,085 2,091 148,800
2016/10/26 2,103 2,137 2,103 2,107 318,600
2016/10/25 2,160 2,175 2,153 2,162 189,800
2016/10/24 2,103 2,183 2,102 2,167 352,700
2016/10/21 2,103 2,118 2,083 2,098 165,500
2016/10/20 2,080 2,103 2,064 2,097 255,200
2016/10/19 2,116 2,117 2,077 2,082 252,700
2016/10/18 2,060 2,129 2,060 2,115 638,700
2016/10/17 1,948 2,074 1,937 2,052 911,900
2016/10/14 1,910 1,912 1,893 1,908 133,100
2016/10/13 1,904 1,922 1,894 1,914 164,700
2016/10/12 1,850 1,911 1,849 1,902 208,200
2016/10/11 1,840 1,854 1,832 1,849 97,100
2016/10/07 1,863 1,863 1,835 1,842 140,000
2016/10/06 1,880 1,889 1,873 1,877 53,300
2016/10/05 1,858 1,878 1,854 1,870 76,700
2016/10/04 1,870 1,870 1,850 1,858 106,200
2016/10/03 1,873 1,882 1,852 1,871 75,500
2016/09/30 1,862 1,872 1,831 1,854 153,500
2016/09/29 1,893 1,896 1,882 1,888 44,200
2016/09/28 1,902 1,906 1,882 1,892 57,800
2016/09/27 1,887 1,899 1,872 1,899 94,500
2016/09/26 1,894 1,910 1,891 1,902 94,000
2016/09/23 1,884 1,894 1,867 1,893 89,700
2016/09/21 1,848 1,879 1,848 1,879 117,600
2016/09/20 1,866 1,872 1,849 1,866 67,000
2016/09/16 1,847 1,874 1,839 1,866 128,100
2016/09/15 1,843 1,843 1,826 1,834 62,800
2016/09/14 1,839 1,859 1,839 1,845 71,500
2016/09/13 1,845 1,857 1,840 1,855 46,200
2016/09/12 1,828 1,841 1,822 1,839 85,900
2016/09/09 1,840 1,851 1,838 1,843 68,700
2016/09/08 1,869 1,869 1,846 1,852 91,500
2016/09/07 1,864 1,875 1,857 1,875 61,600
2016/09/06 1,861 1,886 1,861 1,884 60,600
2016/09/05 1,858 1,862 1,850 1,858 55,600
2016/09/02 1,839 1,852 1,830 1,846 51,600
2016/09/01 1,834 1,847 1,826 1,846 44,800
2016/08/31 1,820 1,830 1,811 1,830 71,300
2016/08/30 1,833 1,833 1,819 1,819 73,600
2016/08/29 1,838 1,847 1,825 1,833 72,900
2016/08/26 1,844 1,851 1,831 1,841 62,600
2016/08/25 1,850 1,865 1,849 1,854 43,400
2016/08/24 1,863 1,863 1,846 1,850 56,700
2016/08/23 1,860 1,869 1,845 1,859 79,300
2016/08/22 1,847 1,882 1,842 1,872 93,200
2016/08/19 1,854 1,856 1,829 1,833 100,700
2016/08/18 1,870 1,873 1,856 1,857 80,500
2016/08/17 1,885 1,888 1,872 1,886 90,500
2016/08/16 1,895 1,897 1,882 1,884 80,500
2016/08/15 1,913 1,922 1,893 1,900 104,300
2016/08/12 1,907 1,914 1,895 1,907 92,600
2016/08/10 1,920 1,924 1,900 1,913 61,700
2016/08/09 1,920 1,930 1,903 1,924 79,800
2016/08/08 1,916 1,928 1,893 1,928 128,200
2016/08/05 1,897 1,916 1,878 1,881 142,400
2016/08/04 1,910 1,911 1,885 1,905 102,300
2016/08/03 1,906 1,907 1,893 1,901 74,500
2016/08/02 1,919 1,929 1,908 1,915 76,300
2016/08/01 1,966 1,966 1,928 1,931 69,400
2016/07/29 1,960 1,972 1,932 1,968 123,500
2016/07/28 1,932 1,976 1,928 1,966 148,400
2016/07/27 1,930 1,958 1,924 1,952 155,200
2016/07/26 1,925 1,942 1,907 1,911 95,000
2016/07/25 1,944 1,950 1,921 1,927 137,800
2016/07/22 1,916 1,947 1,911 1,945 132,400
2016/07/21 1,920 1,927 1,907 1,924 77,800
2016/07/20 1,921 1,932 1,907 1,920 168,700
2016/07/19 1,946 1,947 1,901 1,927 317,500
2016/07/15 1,953 2,000 1,939 1,960 493,600
2016/07/14 1,834 1,857 1,833 1,847 227,600
2016/07/13 1,855 1,860 1,813 1,819 221,700
2016/07/12 1,825 1,866 1,822 1,854 166,500
2016/07/11 1,817 1,829 1,807 1,818 80,400
2016/07/08 1,830 1,839 1,791 1,795 63,500
2016/07/07 1,835 1,847 1,818 1,829 68,700
2016/07/06 1,804 1,844 1,801 1,842 107,800
2016/07/05 1,850 1,850 1,804 1,819 105,400
2016/07/04 1,795 1,852 1,794 1,851 157,400
2016/07/01 1,807 1,810 1,781 1,790 156,500
2016/06/30 1,811 1,822 1,786 1,786 144,200
2016/06/29 1,820 1,823 1,803 1,815 56,200
2016/06/28 1,777 1,844 1,773 1,815 136,300
2016/06/27 1,772 1,820 1,765 1,806 98,600
2016/06/24 1,849 1,854 1,737 1,753 160,100
2016/06/23 1,821 1,847 1,816 1,843 107,000
2016/06/22 1,846 1,854 1,826 1,835 115,100
2016/06/21 1,823 1,872 1,813 1,862 163,700
2016/06/20 1,797 1,839 1,797 1,819 146,800
2016/06/17 1,796 1,808 1,778 1,780 142,700
2016/06/16 1,815 1,829 1,777 1,777 214,000
2016/06/15 1,845 1,853 1,816 1,822 169,500
2016/06/14 1,860 1,877 1,831 1,841 105,700
2016/06/13 1,880 1,880 1,848 1,857 113,900
2016/06/10 1,884 1,891 1,874 1,889 131,800
2016/06/09 1,902 1,908 1,877 1,879 90,600
2016/06/08 1,881 1,905 1,879 1,902 157,700
2016/06/07 1,876 1,887 1,875 1,883 69,400
2016/06/06 1,864 1,879 1,860 1,877 103,700
2016/06/03 1,875 1,894 1,869 1,880 190,400
2016/06/02 1,840 1,868 1,815 1,862 247,400
2016/06/01 1,849 1,853 1,834 1,843 89,800
2016/05/31 1,840 1,862 1,837 1,854 142,100
2016/05/30 1,800 1,849 1,791 1,847 185,000
2016/05/27 1,799 1,802 1,780 1,797 124,900
2016/05/26 1,815 1,815 1,795 1,797 106,300
2016/05/25 1,813 1,820 1,787 1,798 160,600
2016/05/24 1,831 1,831 1,795 1,813 175,700
2016/05/23 1,833 1,847 1,822 1,847 142,600
2016/05/20 1,839 1,840 1,814 1,828 143,800
2016/05/19 1,860 1,861 1,804 1,809 207,400
2016/05/18 1,901 1,907 1,855 1,860 224,700
2016/05/17 1,912 1,921 1,904 1,916 166,400
2016/05/16 1,913 1,926 1,895 1,895 98,300
2016/05/13 1,921 1,927 1,905 1,913 110,300
2016/05/12 1,904 1,919 1,892 1,917 179,300
2016/05/11 1,910 1,933 1,902 1,907 192,500
2016/05/10 1,890 1,905 1,884 1,893 151,600
2016/05/09 1,865 1,881 1,865 1,877 108,000
2016/05/06 1,852 1,874 1,845 1,865 157,500
2016/05/02 1,873 1,895 1,844 1,848 162,800
2016/04/28 1,971 1,979 1,903 1,904 165,300
2016/04/27 1,948 1,979 1,944 1,972 242,400
2016/04/26 1,934 1,969 1,934 1,957 144,600
2016/04/25 1,947 1,955 1,929 1,932 236,700
2016/04/22 1,966 1,980 1,944 1,956 245,200
2016/04/21 1,978 1,995 1,956 1,995 259,900
2016/04/20 1,981 1,987 1,964 1,969 406,300
2016/04/19 1,964 1,983 1,957 1,972 296,100
2016/04/18 1,919 1,957 1,894 1,950 601,200
2016/04/15 1,832 1,919 1,827 1,911 687,200
2016/04/14 1,806 1,810 1,785 1,810 146,500
2016/04/13 1,804 1,810 1,772 1,806 247,800
2016/04/12 1,786 1,813 1,783 1,800 77,200
2016/04/11 1,815 1,816 1,787 1,796 79,800
2016/04/08 1,766 1,834 1,766 1,817 171,000
2016/04/07 1,782 1,792 1,768 1,786 133,800
2016/04/06 1,783 1,790 1,764 1,782 110,200
2016/04/05 1,826 1,839 1,779 1,783 124,700
2016/04/04 1,818 1,855 1,818 1,831 126,100
2016/04/01 1,826 1,831 1,796 1,814 222,900
2016/03/31 1,855 1,857 1,818 1,818 184,000
2016/03/30 1,891 1,891 1,855 1,871 179,200
2016/03/29 1,873 1,897 1,869 1,897 114,600
2016/03/28 1,867 1,873 1,853 1,873 101,800
2016/03/25 1,885 1,885 1,842 1,855 125,600
2016/03/24 1,894 1,899 1,872 1,877 168,200
2016/03/23 1,872 1,897 1,870 1,896 116,400
2016/03/22 1,862 1,884 1,862 1,883 210,100
2016/03/18 1,859 1,872 1,844 1,855 220,400
2016/03/17 1,851 1,873 1,845 1,860 252,100
2016/03/16 1,830 1,850 1,830 1,838 256,200
2016/03/15 1,860 1,866 1,842 1,852 181,400
2016/03/14 1,827 1,874 1,827 1,866 292,300
2016/03/11 1,794 1,834 1,794 1,816 358,000
2016/03/10 1,768 1,823 1,767 1,817 355,100
2016/03/09 1,768 1,782 1,748 1,752 138,500
2016/03/08 1,754 1,783 1,740 1,775 225,800
2016/03/07 1,758 1,765 1,732 1,753 296,800
2016/03/04 1,716 1,792 1,700 1,758 908,000
2016/03/03 1,795 1,807 1,780 1,796 215,000
2016/03/02 1,810 1,812 1,780 1,795 311,000
2016/03/01 1,770 1,805 1,770 1,792 264,000
2016/02/29 1,806 1,806 1,773 1,774 274,800
2016/02/26 1,810 1,827 1,782 1,792 319,700
2016/02/25 1,818 1,818 1,788 1,810 549,700
2016/02/24 1,833 1,844 1,820 1,830 992,700
2016/02/23 1,809 1,834 1,782 1,826 454,400
2016/02/22 1,797 1,813 1,790 1,798 300,000
2016/02/19 1,757 1,806 1,743 1,799 442,300
2016/02/18 1,775 1,786 1,746 1,765 211,300
2016/02/17 1,753 1,758 1,721 1,742 220,000
2016/02/16 1,768 1,785 1,746 1,753 200,100
2016/02/15 1,733 1,774 1,716 1,761 255,300
2016/02/12 1,716 1,720 1,656 1,658 328,600
2016/02/10 1,815 1,821 1,734 1,760 269,200
2016/02/09 1,830 1,839 1,801 1,804 184,500
2016/02/08 1,811 1,874 1,803 1,859 157,400
2016/02/05 1,840 1,849 1,811 1,820 155,600
2016/02/04 1,898 1,900 1,842 1,849 198,400
2016/02/03 1,884 1,909 1,868 1,901 192,000
2016/02/02 1,879 1,915 1,874 1,903 252,300
2016/02/01 1,855 1,894 1,842 1,886 247,100
2016/01/29 1,795 1,837 1,791 1,829 258,300
2016/01/28 1,792 1,813 1,781 1,801 196,400
2016/01/27 1,813 1,820 1,787 1,801 221,400
2016/01/26 1,800 1,806 1,774 1,782 359,400
2016/01/25 1,844 1,844 1,792 1,815 345,400
2016/01/22 1,842 1,845 1,787 1,823 354,300
2016/01/21 1,910 1,927 1,816 1,816 317,600
2016/01/20 1,955 1,985 1,923 1,923 420,800
2016/01/19 1,916 2,013 1,916 1,950 808,400
2016/01/18 1,870 1,914 1,857 1,911 360,000
2016/01/15 1,802 1,924 1,770 1,898 783,800
2016/01/14 1,825 1,851 1,814 1,845 227,900
2016/01/13 1,833 1,859 1,819 1,859 193,600
2016/01/12 1,851 1,862 1,810 1,810 221,900
2016/01/08 1,850 1,864 1,821 1,850 233,200
2016/01/07 1,878 1,899 1,855 1,859 270,100
2016/01/06 1,879 1,914 1,871 1,882 224,400
2016/01/05 1,849 1,873 1,832 1,869 191,600
2016/01/04 1,879 1,887 1,845 1,853 187,100

このページの先頭へ