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
2019/12/30 2,166 2,176 2,156 2,166 66,800
2019/12/27 2,168 2,180 2,163 2,163 76,500
2019/12/26 2,160 2,168 2,150 2,168 66,800
2019/12/25 2,158 2,164 2,152 2,152 36,200
2019/12/24 2,173 2,175 2,160 2,160 42,400
2019/12/23 2,189 2,189 2,171 2,173 42,800
2019/12/20 2,170 2,194 2,170 2,189 74,000
2019/12/19 2,174 2,181 2,163 2,166 51,000
2019/12/18 2,183 2,184 2,169 2,177 61,000
2019/12/17 2,191 2,191 2,175 2,178 52,400
2019/12/16 2,201 2,206 2,180 2,180 40,300
2019/12/13 2,206 2,206 2,187 2,187 104,300
2019/12/12 2,190 2,190 2,181 2,182 70,800
2019/12/11 2,191 2,191 2,178 2,188 56,900
2019/12/10 2,212 2,219 2,197 2,197 55,600
2019/12/09 2,223 2,225 2,212 2,216 54,000
2019/12/06 2,218 2,223 2,211 2,223 81,700
2019/12/05 2,222 2,222 2,202 2,216 57,300
2019/12/04 2,200 2,226 2,194 2,225 103,800
2019/12/03 2,221 2,221 2,203 2,208 50,900
2019/12/02 2,220 2,239 2,216 2,233 59,400
2019/11/29 2,230 2,234 2,215 2,216 74,700
2019/11/28 2,228 2,228 2,213 2,224 49,200
2019/11/27 2,233 2,237 2,225 2,227 51,600
2019/11/26 2,232 2,232 2,217 2,223 47,600
2019/11/25 2,231 2,235 2,220 2,220 64,200
2019/11/22 2,237 2,243 2,224 2,224 53,600
2019/11/21 2,212 2,239 2,200 2,239 81,600
2019/11/20 2,219 2,228 2,209 2,215 87,700
2019/11/19 2,236 2,244 2,222 2,222 79,500
2019/11/18 2,230 2,230 2,217 2,227 68,400
2019/11/15 2,225 2,236 2,222 2,230 112,700
2019/11/14 2,209 2,221 2,201 2,212 89,800
2019/11/13 2,217 2,222 2,206 2,217 102,500
2019/11/12 2,207 2,226 2,206 2,216 105,000
2019/11/11 2,188 2,212 2,188 2,203 100,300
2019/11/08 2,196 2,197 2,169 2,187 120,200
2019/11/07 2,164 2,180 2,160 2,178 103,200
2019/11/06 2,162 2,167 2,140 2,146 91,100
2019/11/05 2,152 2,170 2,142 2,168 82,800
2019/11/01 2,172 2,173 2,142 2,145 73,100
2019/10/31 2,185 2,191 2,170 2,172 99,700
2019/10/30 2,163 2,188 2,158 2,187 179,700
2019/10/29 2,185 2,187 2,158 2,160 83,600
2019/10/28 2,182 2,187 2,160 2,168 67,300
2019/10/25 2,160 2,187 2,156 2,177 93,000
2019/10/24 2,202 2,212 2,186 2,197 76,700
2019/10/23 2,190 2,200 2,167 2,200 103,400
2019/10/21 2,189 2,209 2,177 2,198 90,800
2019/10/18 2,180 2,216 2,166 2,180 217,900
2019/10/17 2,190 2,197 2,138 2,162 195,000
2019/10/16 2,142 2,214 2,134 2,190 307,500
2019/10/15 2,120 2,142 2,109 2,124 275,500
2019/10/11 2,115 2,117 2,084 2,105 122,800
2019/10/10 2,128 2,131 2,099 2,109 81,000
2019/10/09 2,115 2,128 2,101 2,128 105,700
2019/10/08 2,137 2,139 2,113 2,125 95,500
2019/10/07 2,106 2,123 2,106 2,123 53,900
2019/10/04 2,118 2,118 2,082 2,114 101,100
2019/10/03 2,131 2,132 2,097 2,121 135,900
2019/10/02 2,158 2,169 2,149 2,162 99,900
2019/10/01 2,153 2,167 2,153 2,162 72,100
2019/09/30 2,120 2,151 2,120 2,142 100,900
2019/09/27 2,154 2,154 2,114 2,133 99,900
2019/09/26 2,160 2,160 2,142 2,148 125,300
2019/09/25 2,145 2,152 2,137 2,144 66,600
2019/09/24 2,137 2,154 2,132 2,145 104,600
2019/09/20 2,153 2,153 2,136 2,136 61,600
2019/09/19 2,130 2,165 2,129 2,154 132,500
2019/09/18 2,120 2,124 2,109 2,113 104,400
2019/09/17 2,092 2,134 2,078 2,125 158,500
2019/09/13 2,062 2,091 2,053 2,083 181,700
2019/09/12 2,064 2,068 2,051 2,051 142,000
2019/09/11 2,046 2,059 2,039 2,057 184,600
2019/09/10 2,036 2,053 2,032 2,046 125,200
2019/09/09 2,033 2,038 2,020 2,035 56,300
2019/09/06 2,035 2,042 2,031 2,031 89,200
2019/09/05 2,010 2,033 1,998 2,020 113,100
2019/09/04 2,000 2,001 1,994 1,995 45,600
2019/09/03 2,003 2,008 1,995 2,000 88,500
2019/09/02 2,014 2,018 1,999 2,001 56,100
2019/08/30 2,010 2,030 2,002 2,020 143,800
2019/08/29 1,986 2,001 1,982 2,000 55,100
2019/08/28 2,016 2,021 1,996 2,000 105,500
2019/08/27 2,039 2,043 2,017 2,020 160,100
2019/08/26 2,002 2,025 1,996 2,021 70,600
2019/08/23 2,026 2,044 2,026 2,031 85,100
2019/08/22 2,029 2,032 2,015 2,026 46,700
2019/08/21 2,022 2,025 2,013 2,016 53,900
2019/08/20 2,033 2,056 2,027 2,040 149,400
2019/08/19 2,011 2,033 2,002 2,025 101,400
2019/08/16 2,000 2,015 1,986 2,006 84,600
2019/08/15 1,972 1,999 1,971 1,994 63,800
2019/08/14 1,997 2,006 1,989 2,006 69,200
2019/08/13 1,977 1,993 1,971 1,987 82,000
2019/08/09 2,000 2,004 1,992 1,997 60,800
2019/08/08 1,988 1,999 1,983 1,992 77,700
2019/08/07 1,962 1,987 1,962 1,983 93,000
2019/08/06 1,919 1,964 1,908 1,960 132,000
2019/08/05 1,971 1,974 1,935 1,964 141,900
2019/08/02 1,998 2,001 1,962 1,980 241,200
2019/08/01 2,007 2,015 2,004 2,007 80,500
2019/07/31 2,020 2,020 2,003 2,008 436,600
2019/07/30 2,039 2,041 2,022 2,029 114,400
2019/07/29 2,034 2,037 2,020 2,025 125,100
2019/07/26 2,025 2,025 2,003 2,014 197,400
2019/07/25 2,039 2,041 2,019 2,022 99,300
2019/07/24 2,032 2,036 2,018 2,031 113,200
2019/07/23 2,046 2,046 2,036 2,042 97,200
2019/07/22 2,055 2,058 2,038 2,039 66,500
2019/07/19 2,045 2,063 2,032 2,059 128,100
2019/07/18 2,109 2,109 2,039 2,043 157,700
2019/07/17 2,140 2,141 2,090 2,125 117,200
2019/07/16 2,109 2,196 2,101 2,163 221,300
2019/07/12 2,091 2,110 2,078 2,085 116,400
2019/07/11 2,085 2,093 2,079 2,084 85,000
2019/07/10 2,085 2,093 2,075 2,088 83,400
2019/07/09 2,100 2,120 2,085 2,089 103,600
2019/07/08 2,113 2,117 2,091 2,095 52,000
2019/07/05 2,125 2,128 2,108 2,119 54,300
2019/07/04 2,098 2,125 2,092 2,125 90,800
2019/07/03 2,078 2,096 2,078 2,094 77,000
2019/07/02 2,075 2,087 2,069 2,081 94,900
2019/07/01 2,058 2,077 2,052 2,077 134,200
2019/06/28 2,045 2,057 2,037 2,040 94,900
2019/06/27 2,052 2,054 2,038 2,050 72,300
2019/06/26 2,065 2,069 2,040 2,050 98,100
2019/06/25 2,043 2,063 2,042 2,053 129,700
2019/06/24 2,044 2,057 2,033 2,044 79,600
2019/06/21 2,072 2,076 2,042 2,044 189,100
2019/06/20 2,088 2,093 2,073 2,077 80,800
2019/06/19 2,081 2,090 2,070 2,081 84,700
2019/06/18 2,084 2,098 2,062 2,068 90,800
2019/06/17 2,090 2,096 2,081 2,085 75,500
2019/06/14 2,092 2,092 2,075 2,090 109,800
2019/06/13 2,095 2,103 2,070 2,083 99,500
2019/06/12 2,115 2,115 2,099 2,110 71,100
2019/06/11 2,115 2,115 2,103 2,107 77,000
2019/06/10 2,100 2,121 2,100 2,114 84,000
2019/06/07 2,085 2,098 2,073 2,098 84,900
2019/06/06 2,082 2,100 2,078 2,084 91,400
2019/06/05 2,075 2,086 2,065 2,083 125,800
2019/06/04 2,078 2,087 2,038 2,060 107,200
2019/06/03 2,074 2,086 2,066 2,078 108,600
2019/05/31 2,081 2,099 2,071 2,093 114,800
2019/05/30 2,088 2,102 2,071 2,077 103,100
2019/05/29 2,079 2,105 2,074 2,100 111,100
2019/05/28 2,112 2,117 2,101 2,102 81,000
2019/05/27 2,104 2,112 2,097 2,109 52,700
2019/05/24 2,081 2,111 2,079 2,098 86,300
2019/05/23 2,070 2,090 2,058 2,086 112,600
2019/05/22 2,111 2,115 2,086 2,087 87,300
2019/05/21 2,103 2,125 2,102 2,118 78,200
2019/05/20 2,100 2,120 2,085 2,117 84,100
2019/05/17 2,040 2,097 2,032 2,092 158,300
2019/05/16 2,059 2,065 2,025 2,031 155,800
2019/05/15 2,082 2,092 2,051 2,054 133,900
2019/05/14 2,046 2,077 2,029 2,077 70,300
2019/05/13 2,081 2,100 2,074 2,076 82,800
2019/05/10 2,078 2,108 2,074 2,081 137,300
2019/05/09 2,091 2,096 2,074 2,078 135,100
2019/05/08 2,108 2,110 2,095 2,098 89,000
2019/05/07 2,119 2,148 2,112 2,125 154,000
2019/04/26 2,119 2,139 2,110 2,121 165,700
2019/04/25 2,098 2,133 2,097 2,129 114,900
2019/04/24 2,088 2,112 2,084 2,090 138,900
2019/04/23 2,099 2,112 2,080 2,087 196,900
2019/04/22 2,104 2,147 2,101 2,131 188,600
2019/04/19 2,084 2,116 2,084 2,094 130,700
2019/04/18 2,105 2,112 2,077 2,084 205,000
2019/04/17 2,084 2,107 2,070 2,106 189,200
2019/04/16 2,150 2,153 2,083 2,094 302,400
2019/04/15 2,245 2,255 2,151 2,189 437,900
2019/04/12 2,049 2,069 2,029 2,045 163,600
2019/04/11 2,069 2,074 2,021 2,043 144,900
2019/04/10 2,069 2,088 2,046 2,068 105,800
2019/04/09 2,103 2,103 2,063 2,077 131,000
2019/04/08 2,120 2,125 2,105 2,118 74,500
2019/04/05 2,132 2,140 2,108 2,116 106,300
2019/04/04 2,105 2,136 2,088 2,124 153,100
2019/04/03 2,100 2,103 2,078 2,085 123,200
2019/04/02 2,126 2,126 2,099 2,105 92,100
2019/04/01 2,130 2,132 2,112 2,120 96,000
2019/03/29 2,121 2,128 2,090 2,103 100,300
2019/03/28 2,142 2,142 2,116 2,120 109,800
2019/03/27 2,149 2,164 2,139 2,161 100,900
2019/03/26 2,110 2,148 2,108 2,148 134,600
2019/03/25 2,112 2,120 2,086 2,109 210,600
2019/03/22 2,111 2,120 2,102 2,119 115,300
2019/03/20 2,133 2,137 2,115 2,129 74,600
2019/03/19 2,130 2,134 2,111 2,125 133,300
2019/03/18 2,116 2,145 2,116 2,141 102,300
2019/03/15 2,100 2,126 2,096 2,120 90,500
2019/03/14 2,131 2,142 2,101 2,101 111,100
2019/03/13 2,140 2,159 2,133 2,136 71,100
2019/03/12 2,135 2,157 2,135 2,155 91,300
2019/03/11 2,135 2,149 2,123 2,135 100,900
2019/03/08 2,166 2,168 2,125 2,130 146,800
2019/03/07 2,190 2,194 2,174 2,190 133,100
2019/03/06 2,182 2,193 2,163 2,178 131,500
2019/03/05 2,168 2,189 2,157 2,176 143,200
2019/03/04 2,209 2,215 2,190 2,195 105,400
2019/03/01 2,176 2,208 2,173 2,203 179,800
2019/02/28 2,184 2,213 2,164 2,164 289,200
2019/02/27 2,135 2,182 2,133 2,176 321,200
2019/02/26 2,131 2,148 2,111 2,145 496,400
2019/02/25 2,190 2,191 2,147 2,154 1,280,100
2019/02/22 2,184 2,194 2,158 2,173 665,300
2019/02/21 2,191 2,208 2,190 2,193 346,700
2019/02/20 2,181 2,192 2,172 2,191 359,700
2019/02/19 2,177 2,179 2,169 2,174 339,500
2019/02/18 2,190 2,192 2,163 2,175 395,100
2019/02/15 2,160 2,168 2,136 2,165 199,400
2019/02/14 2,160 2,172 2,146 2,150 178,100
2019/02/13 2,153 2,166 2,140 2,160 224,600
2019/02/12 2,116 2,143 2,111 2,143 196,800
2019/02/08 2,097 2,112 2,088 2,111 118,200
2019/02/07 2,133 2,133 2,092 2,103 74,500
2019/02/06 2,145 2,147 2,119 2,125 76,300
2019/02/05 2,127 2,136 2,118 2,131 95,900
2019/02/04 2,094 2,113 2,079 2,113 97,700
2019/02/01 2,095 2,095 2,068 2,071 76,100
2019/01/31 2,104 2,129 2,069 2,080 274,500
2019/01/30 2,139 2,139 2,095 2,097 124,700
2019/01/29 2,112 2,126 2,102 2,125 91,000
2019/01/28 2,101 2,124 2,095 2,119 111,500
2019/01/25 2,100 2,108 2,082 2,100 79,200
2019/01/24 2,089 2,112 2,080 2,102 53,600
2019/01/23 2,078 2,094 2,067 2,088 119,100
2019/01/22 2,144 2,157 2,097 2,120 123,000
2019/01/21 2,100 2,137 2,095 2,129 103,700
2019/01/18 2,065 2,100 2,064 2,097 70,500
2019/01/17 2,070 2,103 2,061 2,073 95,200
2019/01/16 2,055 2,102 2,055 2,066 195,500
2019/01/15 2,019 2,066 2,008 2,046 247,200
2019/01/11 2,061 2,063 2,012 2,017 265,100
2019/01/10 2,097 2,102 2,082 2,086 71,400
2019/01/09 2,117 2,128 2,098 2,114 97,300
2019/01/08 2,098 2,113 2,085 2,097 124,900
2019/01/07 2,106 2,115 2,074 2,096 79,600
2019/01/04 2,006 2,055 1,992 2,049 139,100

このページの先頭へ