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
2017/12/29 2,803 2,811 2,777 2,783 62,100
2017/12/28 2,810 2,814 2,780 2,783 45,700
2017/12/27 2,799 2,804 2,786 2,795 46,000
2017/12/26 2,811 2,823 2,784 2,789 62,200
2017/12/25 2,802 2,806 2,789 2,802 49,600
2017/12/22 2,791 2,807 2,787 2,800 83,500
2017/12/21 2,748 2,782 2,736 2,779 85,800
2017/12/20 2,795 2,796 2,761 2,764 65,700
2017/12/19 2,770 2,800 2,763 2,790 84,500
2017/12/18 2,797 2,797 2,756 2,780 92,600
2017/12/15 2,763 2,780 2,732 2,778 141,500
2017/12/14 2,736 2,758 2,714 2,750 76,700
2017/12/13 2,771 2,779 2,727 2,734 87,400
2017/12/12 2,789 2,793 2,747 2,759 136,200
2017/12/11 2,728 2,767 2,712 2,766 125,600
2017/12/08 2,698 2,722 2,697 2,716 106,300
2017/12/07 2,700 2,722 2,679 2,711 85,800
2017/12/06 2,711 2,711 2,668 2,678 74,200
2017/12/05 2,696 2,704 2,683 2,704 50,200
2017/12/04 2,693 2,715 2,690 2,695 87,100
2017/12/01 2,690 2,709 2,653 2,677 104,200
2017/11/30 2,667 2,686 2,653 2,684 88,900
2017/11/29 2,669 2,669 2,651 2,661 43,100
2017/11/28 2,637 2,665 2,633 2,659 69,100
2017/11/27 2,673 2,677 2,636 2,637 47,500
2017/11/24 2,626 2,655 2,618 2,648 73,600
2017/11/22 2,643 2,644 2,620 2,620 65,800
2017/11/21 2,634 2,647 2,625 2,633 96,000
2017/11/20 2,592 2,635 2,587 2,628 96,100
2017/11/17 2,621 2,621 2,581 2,584 106,500
2017/11/16 2,573 2,616 2,558 2,599 124,500
2017/11/15 2,660 2,662 2,582 2,584 156,400
2017/11/14 2,671 2,698 2,660 2,676 179,700
2017/11/13 2,675 2,675 2,638 2,641 111,700
2017/11/10 2,660 2,692 2,657 2,676 103,000
2017/11/09 2,700 2,712 2,666 2,689 142,300
2017/11/08 2,681 2,693 2,633 2,682 170,500
2017/11/07 2,707 2,716 2,691 2,716 106,600
2017/11/06 2,725 2,729 2,707 2,707 71,400
2017/11/02 2,723 2,737 2,699 2,713 106,500
2017/11/01 2,700 2,724 2,692 2,717 177,800
2017/10/31 2,676 2,693 2,670 2,692 94,300
2017/10/30 2,686 2,686 2,660 2,673 123,600
2017/10/27 2,689 2,698 2,673 2,687 118,700
2017/10/26 2,665 2,689 2,659 2,671 113,200
2017/10/25 2,686 2,692 2,656 2,671 149,100
2017/10/24 2,683 2,712 2,672 2,692 130,900
2017/10/23 2,683 2,724 2,669 2,683 244,900
2017/10/20 2,596 2,684 2,595 2,676 253,500
2017/10/19 2,641 2,676 2,612 2,627 228,300
2017/10/18 2,657 2,715 2,627 2,636 401,500
2017/10/17 2,676 2,679 2,635 2,649 335,800
2017/10/16 2,551 2,732 2,551 2,685 942,700
2017/10/13 2,449 2,467 2,435 2,453 207,900
2017/10/12 2,424 2,449 2,421 2,449 115,900
2017/10/11 2,403 2,416 2,401 2,416 88,600
2017/10/10 2,395 2,410 2,389 2,409 84,600
2017/10/06 2,415 2,415 2,384 2,387 89,800
2017/10/05 2,417 2,427 2,408 2,414 58,600
2017/10/04 2,412 2,430 2,412 2,420 76,100
2017/10/03 2,446 2,446 2,401 2,409 84,400
2017/10/02 2,437 2,448 2,423 2,429 89,300
2017/09/29 2,408 2,428 2,408 2,415 78,000
2017/09/28 2,417 2,420 2,399 2,408 102,300
2017/09/27 2,409 2,416 2,392 2,415 51,900
2017/09/26 2,389 2,410 2,381 2,410 90,300
2017/09/25 2,385 2,387 2,369 2,379 86,800
2017/09/22 2,375 2,384 2,363 2,379 87,100
2017/09/21 2,417 2,420 2,391 2,393 70,800
2017/09/20 2,410 2,436 2,401 2,405 83,800
2017/09/19 2,400 2,416 2,392 2,409 91,500
2017/09/15 2,405 2,408 2,388 2,396 100,600
2017/09/14 2,388 2,423 2,385 2,402 114,800
2017/09/13 2,377 2,381 2,362 2,377 100,500
2017/09/12 2,377 2,377 2,358 2,371 59,700
2017/09/11 2,352 2,357 2,341 2,345 74,500
2017/09/08 2,345 2,356 2,335 2,343 88,800
2017/09/07 2,357 2,378 2,355 2,362 62,500
2017/09/06 2,350 2,359 2,324 2,355 112,800
2017/09/05 2,361 2,373 2,355 2,360 73,800
2017/09/04 2,395 2,399 2,357 2,359 95,800
2017/09/01 2,407 2,407 2,379 2,397 84,100
2017/08/31 2,396 2,398 2,379 2,388 79,100
2017/08/30 2,395 2,404 2,381 2,400 84,200
2017/08/29 2,400 2,405 2,378 2,397 105,000
2017/08/28 2,434 2,435 2,416 2,426 64,100
2017/08/25 2,432 2,437 2,420 2,434 61,200
2017/08/24 2,425 2,436 2,420 2,430 76,900
2017/08/23 2,472 2,472 2,426 2,429 56,800
2017/08/22 2,460 2,473 2,446 2,446 114,800
2017/08/21 2,415 2,454 2,415 2,451 127,700
2017/08/18 2,425 2,426 2,402 2,415 100,100
2017/08/17 2,451 2,465 2,437 2,437 55,600
2017/08/16 2,435 2,447 2,421 2,442 88,600
2017/08/15 2,427 2,449 2,423 2,444 88,000
2017/08/14 2,436 2,436 2,417 2,417 121,600
2017/08/10 2,453 2,458 2,437 2,457 109,500
2017/08/09 2,475 2,475 2,441 2,445 121,000
2017/08/08 2,492 2,499 2,483 2,487 52,300
2017/08/07 2,491 2,499 2,483 2,489 58,600
2017/08/04 2,500 2,505 2,482 2,484 100,000
2017/08/03 2,482 2,524 2,480 2,514 145,200
2017/08/02 2,500 2,506 2,479 2,491 145,500
2017/08/01 2,443 2,467 2,440 2,465 99,000
2017/07/31 2,436 2,446 2,421 2,437 116,300
2017/07/28 2,437 2,437 2,426 2,436 65,900
2017/07/27 2,441 2,457 2,434 2,439 114,900
2017/07/26 2,451 2,453 2,436 2,442 138,100
2017/07/25 2,414 2,444 2,409 2,441 123,000
2017/07/24 2,431 2,433 2,385 2,403 206,700
2017/07/21 2,446 2,446 2,431 2,438 107,600
2017/07/20 2,479 2,479 2,441 2,458 185,900
2017/07/19 2,503 2,512 2,472 2,480 184,000
2017/07/18 2,460 2,511 2,440 2,503 359,800
2017/07/14 2,409 2,439 2,396 2,436 141,200
2017/07/13 2,407 2,413 2,396 2,403 62,100
2017/07/12 2,416 2,416 2,399 2,401 73,000
2017/07/11 2,380 2,424 2,380 2,424 90,500
2017/07/10 2,390 2,403 2,382 2,388 85,600
2017/07/07 2,388 2,398 2,379 2,387 105,600
2017/07/06 2,370 2,393 2,370 2,388 82,500
2017/07/05 2,364 2,372 2,348 2,370 82,500
2017/07/04 2,397 2,397 2,367 2,371 76,200
2017/07/03 2,397 2,411 2,375 2,383 99,500
2017/06/30 2,377 2,398 2,375 2,386 87,400
2017/06/29 2,382 2,397 2,362 2,395 83,700
2017/06/28 2,410 2,410 2,377 2,377 90,100
2017/06/27 2,396 2,414 2,393 2,411 118,000
2017/06/26 2,390 2,404 2,378 2,396 96,400
2017/06/23 2,370 2,380 2,365 2,379 70,700
2017/06/22 2,351 2,387 2,349 2,377 109,100
2017/06/21 2,385 2,391 2,357 2,358 107,500
2017/06/20 2,390 2,395 2,377 2,383 116,700
2017/06/19 2,354 2,382 2,354 2,382 101,700
2017/06/16 2,345 2,365 2,330 2,349 135,000
2017/06/15 2,346 2,361 2,342 2,344 133,200
2017/06/14 2,353 2,363 2,346 2,346 80,400
2017/06/13 2,342 2,358 2,336 2,352 75,900
2017/06/12 2,338 2,347 2,321 2,342 89,100
2017/06/09 2,350 2,350 2,334 2,346 129,200
2017/06/08 2,398 2,398 2,370 2,370 69,600
2017/06/07 2,400 2,400 2,382 2,393 85,100
2017/06/06 2,412 2,413 2,386 2,386 99,600
2017/06/05 2,401 2,410 2,388 2,406 99,100
2017/06/02 2,414 2,419 2,391 2,411 135,400
2017/06/01 2,371 2,415 2,371 2,407 248,600
2017/05/31 2,369 2,377 2,357 2,373 94,600
2017/05/30 2,382 2,392 2,364 2,384 112,000
2017/05/29 2,343 2,372 2,343 2,362 106,900
2017/05/26 2,370 2,374 2,335 2,339 127,100
2017/05/25 2,390 2,401 2,374 2,375 85,300
2017/05/24 2,412 2,417 2,386 2,395 84,000
2017/05/23 2,401 2,425 2,383 2,385 104,200
2017/05/22 2,374 2,401 2,374 2,392 110,000
2017/05/19 2,384 2,389 2,360 2,374 131,900
2017/05/18 2,380 2,393 2,358 2,379 125,700
2017/05/17 2,397 2,407 2,387 2,395 111,000
2017/05/16 2,424 2,432 2,408 2,420 82,200
2017/05/15 2,450 2,455 2,427 2,441 119,900
2017/05/12 2,445 2,465 2,440 2,461 112,800
2017/05/11 2,416 2,459 2,415 2,456 112,600
2017/05/10 2,438 2,463 2,427 2,434 133,400
2017/05/09 2,398 2,444 2,397 2,433 177,900
2017/05/08 2,373 2,407 2,368 2,403 279,400
2017/05/02 2,359 2,389 2,350 2,362 257,600
2017/05/01 2,347 2,357 2,341 2,356 85,300
2017/04/28 2,359 2,364 2,338 2,364 130,900
2017/04/27 2,326 2,360 2,320 2,357 228,200
2017/04/26 2,364 2,364 2,325 2,327 99,800
2017/04/25 2,360 2,364 2,348 2,354 99,800
2017/04/24 2,360 2,382 2,349 2,359 139,300
2017/04/21 2,327 2,369 2,325 2,358 206,600
2017/04/20 2,318 2,363 2,314 2,336 404,100
2017/04/19 2,276 2,327 2,276 2,321 264,600
2017/04/18 2,289 2,289 2,264 2,271 225,800
2017/04/17 2,200 2,299 2,200 2,291 436,900
2017/04/14 2,180 2,192 2,155 2,174 164,200
2017/04/13 2,160 2,191 2,160 2,185 149,200
2017/04/12 2,181 2,187 2,164 2,174 122,600
2017/04/11 2,203 2,214 2,188 2,193 82,500
2017/04/10 2,200 2,228 2,195 2,215 83,500
2017/04/07 2,190 2,218 2,188 2,208 174,300
2017/04/06 2,200 2,207 2,162 2,164 95,600
2017/04/05 2,190 2,209 2,190 2,202 90,900
2017/04/04 2,195 2,211 2,185 2,193 117,900
2017/04/03 2,198 2,209 2,188 2,193 68,800
2017/03/31 2,202 2,217 2,179 2,179 113,100
2017/03/30 2,213 2,218 2,198 2,202 117,600
2017/03/29 2,229 2,232 2,213 2,223 74,800
2017/03/28 2,216 2,228 2,210 2,228 128,800
2017/03/27 2,220 2,224 2,209 2,221 93,100
2017/03/24 2,215 2,245 2,215 2,241 147,400
2017/03/23 2,216 2,233 2,210 2,232 102,100
2017/03/22 2,240 2,251 2,235 2,244 106,900
2017/03/21 2,263 2,264 2,253 2,257 82,600
2017/03/17 2,263 2,279 2,252 2,265 139,100
2017/03/16 2,222 2,263 2,220 2,259 249,600
2017/03/15 2,220 2,224 2,204 2,216 106,900
2017/03/14 2,220 2,243 2,220 2,234 147,200
2017/03/13 2,199 2,224 2,197 2,215 123,500
2017/03/10 2,196 2,200 2,185 2,197 161,900
2017/03/09 2,188 2,195 2,177 2,189 118,100
2017/03/08 2,188 2,210 2,181 2,188 116,000
2017/03/07 2,181 2,196 2,180 2,190 80,800
2017/03/06 2,169 2,187 2,165 2,181 89,000
2017/03/03 2,183 2,194 2,176 2,187 98,500
2017/03/02 2,195 2,197 2,179 2,186 101,700
2017/03/01 2,190 2,193 2,169 2,191 214,900
2017/02/28 2,156 2,172 2,150 2,166 170,000
2017/02/27 2,151 2,151 2,135 2,144 122,600
2017/02/24 2,157 2,162 2,132 2,153 440,700
2017/02/23 2,176 2,196 2,176 2,192 852,800
2017/02/22 2,202 2,202 2,161 2,175 630,100
2017/02/21 2,233 2,236 2,204 2,204 435,300
2017/02/20 2,232 2,247 2,229 2,239 570,300
2017/02/17 2,217 2,234 2,214 2,224 190,100
2017/02/16 2,200 2,216 2,199 2,214 172,600
2017/02/15 2,185 2,197 2,174 2,194 143,900
2017/02/14 2,210 2,210 2,180 2,181 151,300
2017/02/13 2,188 2,203 2,182 2,199 171,900
2017/02/10 2,163 2,178 2,156 2,177 171,900
2017/02/09 2,153 2,156 2,139 2,143 105,500
2017/02/08 2,155 2,155 2,143 2,153 78,800
2017/02/07 2,150 2,163 2,142 2,155 87,000
2017/02/06 2,140 2,159 2,136 2,157 96,100
2017/02/03 2,144 2,156 2,132 2,137 124,400
2017/02/02 2,178 2,178 2,139 2,144 145,300
2017/02/01 2,154 2,181 2,152 2,179 135,900
2017/01/31 2,136 2,156 2,132 2,150 128,800
2017/01/30 2,151 2,154 2,134 2,136 95,800
2017/01/27 2,133 2,173 2,121 2,152 226,000
2017/01/26 2,107 2,118 2,103 2,114 104,400
2017/01/25 2,119 2,119 2,098 2,099 112,000
2017/01/24 2,099 2,111 2,091 2,092 106,400
2017/01/23 2,090 2,104 2,081 2,099 104,700
2017/01/20 2,117 2,122 2,087 2,090 215,600
2017/01/19 2,126 2,138 2,106 2,122 125,200
2017/01/18 2,125 2,127 2,104 2,117 179,000
2017/01/17 2,154 2,155 2,110 2,119 301,800
2017/01/16 2,208 2,208 2,122 2,134 382,900
2017/01/13 2,185 2,215 2,182 2,205 124,200
2017/01/12 2,210 2,218 2,185 2,197 128,700
2017/01/11 2,187 2,211 2,177 2,208 171,600
2017/01/10 2,170 2,193 2,164 2,184 115,900
2017/01/06 2,176 2,178 2,154 2,166 123,000
2017/01/05 2,176 2,184 2,165 2,182 63,200
2017/01/04 2,150 2,182 2,142 2,182 112,300

このページの先頭へ