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
2020/12/30 1,500 1,500 1,483 1,483 139,600
2020/12/29 1,469 1,500 1,469 1,498 117,800
2020/12/28 1,474 1,479 1,454 1,461 162,700
2020/12/25 1,470 1,483 1,468 1,474 88,600
2020/12/24 1,480 1,487 1,466 1,470 116,200
2020/12/23 1,488 1,495 1,471 1,476 101,800
2020/12/22 1,501 1,507 1,484 1,488 202,800
2020/12/21 1,534 1,534 1,505 1,513 130,700
2020/12/18 1,503 1,533 1,499 1,533 187,900
2020/12/17 1,513 1,524 1,503 1,509 161,800
2020/12/16 1,518 1,518 1,509 1,517 101,000
2020/12/15 1,516 1,525 1,510 1,514 225,700
2020/12/14 1,501 1,524 1,496 1,524 151,400
2020/12/11 1,510 1,513 1,490 1,501 153,000
2020/12/10 1,515 1,522 1,502 1,520 105,200
2020/12/09 1,501 1,520 1,492 1,520 142,300
2020/12/08 1,501 1,512 1,496 1,507 116,000
2020/12/07 1,508 1,511 1,498 1,500 158,600
2020/12/04 1,467 1,487 1,465 1,487 113,900
2020/12/03 1,457 1,487 1,448 1,473 182,900
2020/12/02 1,439 1,452 1,422 1,448 211,500
2020/12/01 1,453 1,457 1,421 1,439 191,300
2020/11/30 1,470 1,470 1,443 1,443 230,900
2020/11/27 1,467 1,477 1,455 1,466 243,900
2020/11/26 1,484 1,485 1,452 1,453 317,400
2020/11/25 1,517 1,528 1,486 1,488 269,200
2020/11/24 1,531 1,548 1,517 1,517 180,000
2020/11/20 1,518 1,534 1,504 1,527 117,900
2020/11/19 1,534 1,544 1,512 1,518 166,000
2020/11/18 1,549 1,549 1,520 1,538 115,400
2020/11/17 1,542 1,569 1,538 1,559 193,100
2020/11/16 1,527 1,547 1,523 1,535 157,000
2020/11/13 1,519 1,522 1,495 1,509 140,600
2020/11/12 1,550 1,559 1,527 1,542 171,300
2020/11/11 1,548 1,570 1,548 1,557 250,400
2020/11/10 1,498 1,528 1,494 1,526 307,900
2020/11/09 1,480 1,480 1,450 1,452 171,100
2020/11/06 1,477 1,483 1,463 1,464 129,400
2020/11/05 1,480 1,491 1,462 1,476 144,800
2020/11/04 1,490 1,494 1,468 1,480 118,000
2020/11/02 1,482 1,489 1,459 1,470 137,000
2020/10/30 1,490 1,490 1,459 1,466 140,700
2020/10/29 1,496 1,506 1,486 1,495 104,800
2020/10/28 1,511 1,513 1,490 1,505 145,300
2020/10/27 1,529 1,529 1,511 1,516 105,600
2020/10/26 1,575 1,585 1,538 1,555 158,200
2020/10/23 1,505 1,535 1,505 1,527 123,500
2020/10/22 1,514 1,514 1,495 1,500 148,600
2020/10/21 1,514 1,535 1,511 1,518 98,300
2020/10/20 1,525 1,532 1,506 1,506 130,300
2020/10/19 1,509 1,539 1,501 1,519 308,400
2020/10/16 1,552 1,556 1,453 1,500 521,200
2020/10/15 1,630 1,644 1,619 1,623 125,200
2020/10/14 1,657 1,665 1,638 1,640 82,400
2020/10/13 1,688 1,688 1,656 1,656 64,900
2020/10/12 1,695 1,696 1,672 1,682 70,500
2020/10/09 1,675 1,686 1,669 1,686 81,800
2020/10/08 1,660 1,691 1,644 1,669 104,200
2020/10/07 1,650 1,656 1,631 1,646 62,500
2020/10/06 1,680 1,685 1,645 1,649 80,100
2020/10/05 1,620 1,670 1,620 1,665 116,000
2020/10/02 1,607 1,619 1,596 1,607 157,100
2020/09/30 1,630 1,641 1,600 1,600 83,900
2020/09/29 1,646 1,656 1,628 1,647 70,900
2020/09/28 1,641 1,658 1,635 1,654 111,100
2020/09/25 1,635 1,649 1,619 1,632 104,900
2020/09/24 1,662 1,662 1,634 1,637 76,100
2020/09/23 1,650 1,671 1,637 1,662 113,900
2020/09/18 1,660 1,679 1,651 1,664 125,900
2020/09/17 1,662 1,669 1,645 1,660 112,500
2020/09/16 1,675 1,682 1,667 1,668 77,500
2020/09/15 1,690 1,690 1,654 1,677 72,900
2020/09/14 1,680 1,705 1,673 1,700 87,700
2020/09/11 1,688 1,695 1,669 1,669 116,600
2020/09/10 1,653 1,674 1,646 1,674 62,300
2020/09/09 1,650 1,669 1,637 1,663 102,500
2020/09/08 1,660 1,679 1,658 1,677 109,000
2020/09/07 1,650 1,652 1,631 1,648 63,000
2020/09/04 1,620 1,643 1,615 1,636 60,300
2020/09/03 1,659 1,663 1,644 1,647 45,100
2020/09/02 1,646 1,647 1,620 1,642 52,500
2020/09/01 1,632 1,646 1,617 1,640 64,600
2020/08/31 1,634 1,677 1,634 1,643 198,300
2020/08/28 1,630 1,648 1,595 1,610 146,600
2020/08/27 1,645 1,646 1,616 1,628 153,600
2020/08/26 1,621 1,642 1,601 1,639 125,300
2020/08/25 1,610 1,638 1,606 1,615 205,400
2020/08/24 1,565 1,577 1,557 1,573 73,500
2020/08/21 1,557 1,571 1,551 1,561 65,100
2020/08/20 1,539 1,555 1,535 1,554 75,200
2020/08/19 1,525 1,553 1,517 1,550 73,400
2020/08/18 1,550 1,555 1,535 1,536 115,500
2020/08/17 1,557 1,563 1,542 1,553 105,700
2020/08/14 1,540 1,568 1,532 1,554 110,300
2020/08/13 1,561 1,572 1,529 1,539 132,600
2020/08/12 1,503 1,546 1,496 1,544 182,800
2020/08/11 1,473 1,501 1,470 1,497 139,100
2020/08/07 1,446 1,468 1,443 1,460 84,000
2020/08/06 1,450 1,468 1,443 1,456 128,700
2020/08/05 1,459 1,459 1,421 1,443 114,000
2020/08/04 1,441 1,464 1,438 1,461 114,100
2020/08/03 1,436 1,452 1,413 1,424 107,100
2020/07/31 1,454 1,459 1,402 1,406 151,200
2020/07/30 1,507 1,510 1,454 1,454 186,100
2020/07/29 1,540 1,542 1,502 1,507 142,700
2020/07/28 1,553 1,557 1,541 1,545 119,900
2020/07/27 1,546 1,557 1,526 1,552 103,700
2020/07/22 1,544 1,565 1,543 1,546 104,300
2020/07/21 1,546 1,557 1,536 1,544 180,900
2020/07/20 1,564 1,579 1,552 1,574 131,100
2020/07/17 1,572 1,572 1,541 1,564 176,700
2020/07/16 1,580 1,593 1,567 1,572 207,500
2020/07/15 1,540 1,573 1,511 1,554 514,700
2020/07/14 1,619 1,640 1,516 1,520 941,100
2020/07/13 1,667 1,684 1,642 1,664 256,400
2020/07/10 1,692 1,706 1,666 1,666 166,100
2020/07/09 1,716 1,724 1,704 1,704 95,500
2020/07/08 1,722 1,747 1,717 1,717 98,700
2020/07/07 1,743 1,743 1,728 1,740 98,900
2020/07/06 1,719 1,760 1,714 1,746 123,200
2020/07/03 1,715 1,730 1,700 1,709 112,300
2020/07/02 1,710 1,737 1,708 1,719 116,300
2020/07/01 1,750 1,750 1,696 1,702 146,100
2020/06/30 1,744 1,756 1,728 1,742 126,100
2020/06/29 1,721 1,738 1,715 1,719 196,500
2020/06/26 1,738 1,739 1,721 1,721 97,100
2020/06/25 1,750 1,750 1,719 1,726 88,500
2020/06/24 1,736 1,771 1,733 1,759 123,600
2020/06/23 1,719 1,739 1,712 1,734 146,100
2020/06/22 1,730 1,731 1,717 1,718 83,600
2020/06/19 1,726 1,738 1,718 1,731 86,000
2020/06/18 1,723 1,739 1,715 1,736 89,200
2020/06/17 1,750 1,756 1,721 1,723 124,500
2020/06/16 1,746 1,762 1,734 1,755 156,300
2020/06/15 1,760 1,760 1,722 1,722 114,000
2020/06/12 1,759 1,770 1,736 1,762 130,600
2020/06/11 1,817 1,817 1,791 1,792 86,100
2020/06/10 1,844 1,845 1,831 1,832 91,300
2020/06/09 1,840 1,844 1,828 1,838 69,400
2020/06/08 1,843 1,847 1,824 1,835 84,100
2020/06/05 1,833 1,835 1,816 1,832 122,000
2020/06/04 1,827 1,839 1,806 1,833 86,500
2020/06/03 1,856 1,860 1,816 1,823 106,400
2020/06/02 1,829 1,851 1,819 1,842 116,800
2020/06/01 1,838 1,839 1,801 1,808 114,800
2020/05/29 1,832 1,873 1,819 1,838 248,800
2020/05/28 1,801 1,823 1,792 1,822 403,600
2020/05/27 1,791 1,797 1,758 1,792 151,500
2020/05/26 1,816 1,816 1,792 1,805 126,600
2020/05/25 1,758 1,787 1,755 1,787 108,800
2020/05/22 1,745 1,745 1,719 1,739 88,800
2020/05/21 1,748 1,750 1,727 1,730 88,600
2020/05/20 1,732 1,743 1,718 1,743 97,300
2020/05/19 1,778 1,778 1,735 1,743 101,300
2020/05/18 1,730 1,744 1,720 1,732 88,100
2020/05/15 1,740 1,746 1,704 1,730 108,000
2020/05/14 1,739 1,752 1,730 1,730 162,900
2020/05/13 1,725 1,743 1,716 1,738 85,400
2020/05/12 1,778 1,779 1,732 1,745 132,500
2020/05/11 1,730 1,777 1,716 1,777 214,200
2020/05/08 1,651 1,696 1,638 1,693 236,200
2020/05/07 1,657 1,657 1,611 1,611 238,200
2020/05/01 1,647 1,662 1,634 1,658 157,200
2020/04/30 1,627 1,663 1,616 1,641 203,900
2020/04/28 1,590 1,602 1,564 1,600 208,200
2020/04/27 1,611 1,611 1,590 1,592 199,500
2020/04/24 1,647 1,647 1,601 1,602 143,500
2020/04/23 1,610 1,631 1,601 1,631 144,800
2020/04/22 1,638 1,639 1,618 1,622 135,200
2020/04/21 1,660 1,684 1,643 1,655 120,000
2020/04/20 1,656 1,682 1,650 1,679 105,900
2020/04/17 1,707 1,732 1,663 1,667 182,200
2020/04/16 1,639 1,690 1,635 1,690 294,400
2020/04/15 1,708 1,715 1,623 1,634 318,600
2020/04/14 1,656 1,676 1,647 1,668 125,400
2020/04/13 1,652 1,658 1,634 1,644 69,700
2020/04/10 1,673 1,675 1,621 1,659 79,500
2020/04/09 1,664 1,685 1,639 1,660 180,100
2020/04/08 1,612 1,710 1,594 1,688 214,500
2020/04/07 1,599 1,621 1,563 1,596 233,700
2020/04/06 1,500 1,542 1,467 1,532 345,200
2020/04/03 1,561 1,599 1,506 1,518 215,900
2020/04/02 1,600 1,621 1,572 1,575 132,000
2020/04/01 1,612 1,646 1,591 1,606 161,000
2020/03/31 1,655 1,677 1,622 1,639 135,500
2020/03/30 1,647 1,661 1,605 1,657 267,000
2020/03/27 1,688 1,723 1,656 1,696 278,100
2020/03/26 1,695 1,695 1,616 1,668 247,900
2020/03/25 1,734 1,756 1,686 1,720 257,900
2020/03/24 1,635 1,673 1,621 1,654 222,000
2020/03/23 1,592 1,649 1,570 1,639 289,400
2020/03/19 1,571 1,608 1,522 1,552 404,800
2020/03/18 1,579 1,639 1,573 1,581 300,800
2020/03/17 1,524 1,658 1,501 1,653 274,200
2020/03/16 1,590 1,608 1,539 1,544 281,400
2020/03/13 1,550 1,573 1,482 1,534 368,300
2020/03/12 1,638 1,650 1,595 1,627 387,500
2020/03/11 1,665 1,712 1,662 1,671 306,800
2020/03/10 1,620 1,671 1,579 1,659 440,700
2020/03/09 1,695 1,704 1,648 1,663 263,100
2020/03/06 1,790 1,793 1,732 1,745 209,600
2020/03/05 1,828 1,828 1,808 1,816 109,900
2020/03/04 1,783 1,810 1,777 1,801 196,900
2020/03/03 1,874 1,878 1,793 1,793 275,200
2020/03/02 1,780 1,859 1,778 1,849 488,200
2020/02/28 1,821 1,862 1,807 1,813 492,100
2020/02/27 1,986 1,986 1,911 1,918 619,300
2020/02/26 2,006 2,006 1,962 1,999 922,400
2020/02/25 2,009 2,031 2,002 2,006 741,600
2020/02/21 2,084 2,088 2,073 2,077 421,500
2020/02/20 2,141 2,141 2,078 2,085 502,900
2020/02/19 2,089 2,104 2,077 2,079 281,700
2020/02/18 2,081 2,086 2,061 2,073 208,600
2020/02/17 2,105 2,107 2,071 2,081 323,600
2020/02/14 2,120 2,120 2,095 2,103 209,000
2020/02/13 2,119 2,119 2,103 2,111 104,600
2020/02/12 2,117 2,122 2,098 2,107 210,300
2020/02/10 2,105 2,116 2,093 2,107 148,700
2020/02/07 2,133 2,133 2,110 2,115 262,300
2020/02/06 2,130 2,135 2,122 2,122 162,300
2020/02/05 2,103 2,122 2,098 2,114 181,100
2020/02/04 2,075 2,094 2,068 2,092 157,300
2020/02/03 2,058 2,086 2,055 2,071 225,200
2020/01/31 2,085 2,097 2,071 2,071 212,200
2020/01/30 2,087 2,107 2,071 2,075 171,900
2020/01/29 2,090 2,096 2,078 2,089 172,400
2020/01/28 2,077 2,110 2,071 2,103 161,300
2020/01/27 2,080 2,087 2,062 2,084 196,400
2020/01/24 2,121 2,121 2,094 2,097 82,500
2020/01/23 2,119 2,124 2,110 2,110 91,500
2020/01/22 2,120 2,132 2,118 2,126 74,900
2020/01/21 2,114 2,122 2,107 2,114 81,600
2020/01/20 2,124 2,138 2,124 2,126 73,000
2020/01/17 2,115 2,117 2,103 2,117 71,800
2020/01/16 2,101 2,108 2,088 2,101 102,200
2020/01/15 2,110 2,124 2,103 2,109 185,500
2020/01/14 2,157 2,157 2,123 2,132 195,600
2020/01/10 2,169 2,172 2,151 2,157 103,300
2020/01/09 2,168 2,177 2,155 2,171 70,500
2020/01/08 2,160 2,165 2,132 2,142 102,000
2020/01/07 2,150 2,183 2,148 2,179 93,600
2020/01/06 2,140 2,151 2,138 2,140 118,000

このページの先頭へ