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
2023/12/29 2,179 2,187 2,170 2,179 76,000
2023/12/28 2,153 2,169 2,147 2,169 70,200
2023/12/27 2,147 2,154 2,137 2,154 80,700
2023/12/26 2,150 2,156 2,139 2,143 52,800
2023/12/25 2,140 2,151 2,134 2,144 65,200
2023/12/22 2,120 2,142 2,120 2,133 62,100
2023/12/21 2,124 2,129 2,116 2,117 65,500
2023/12/20 2,144 2,148 2,131 2,131 57,300
2023/12/19 2,151 2,152 2,119 2,133 95,300
2023/12/18 2,128 2,149 2,116 2,148 68,300
2023/12/15 2,183 2,183 2,128 2,134 108,600
2023/12/14 2,184 2,191 2,155 2,172 87,900
2023/12/13 2,185 2,188 2,169 2,181 38,100
2023/12/12 2,190 2,190 2,170 2,178 79,900
2023/12/11 2,143 2,180 2,139 2,179 114,900
2023/12/08 2,150 2,160 2,127 2,129 187,300
2023/12/07 2,172 2,183 2,154 2,155 134,200
2023/12/06 2,166 2,193 2,157 2,189 120,200
2023/12/05 2,189 2,200 2,170 2,170 110,000
2023/12/04 2,175 2,190 2,171 2,188 94,600
2023/12/01 2,195 2,195 2,175 2,177 89,700
2023/11/30 2,195 2,201 2,176 2,195 97,400
2023/11/29 2,197 2,206 2,191 2,195 86,800
2023/11/28 2,188 2,211 2,181 2,200 138,300
2023/11/27 2,200 2,200 2,172 2,182 86,500
2023/11/24 2,221 2,221 2,188 2,193 78,000
2023/11/22 2,219 2,222 2,204 2,206 64,200
2023/11/21 2,220 2,231 2,203 2,206 121,800
2023/11/20 2,208 2,224 2,201 2,215 135,700
2023/11/17 2,188 2,216 2,179 2,208 88,100
2023/11/16 2,199 2,200 2,175 2,182 63,500
2023/11/15 2,188 2,204 2,186 2,198 68,700
2023/11/14 2,180 2,207 2,173 2,178 92,600
2023/11/13 2,170 2,179 2,154 2,165 48,300
2023/11/10 2,141 2,165 2,123 2,164 72,700
2023/11/09 2,142 2,157 2,128 2,151 102,800
2023/11/08 2,163 2,163 2,134 2,157 111,700
2023/11/07 2,188 2,201 2,162 2,163 95,600
2023/11/06 2,170 2,193 2,161 2,186 135,700
2023/11/02 2,189 2,191 2,135 2,145 112,000
2023/11/01 2,195 2,197 2,164 2,167 127,200
2023/10/31 2,143 2,177 2,114 2,177 137,000
2023/10/30 2,190 2,190 2,143 2,145 197,000
2023/10/27 2,182 2,189 2,160 2,182 141,100
2023/10/26 2,185 2,202 2,172 2,184 157,900
2023/10/25 2,155 2,186 2,143 2,179 190,700
2023/10/24 2,120 2,160 2,113 2,145 177,800
2023/10/23 2,118 2,127 2,092 2,096 121,900
2023/10/20 2,115 2,139 2,081 2,114 167,000
2023/10/19 2,073 2,109 2,061 2,100 218,300
2023/10/18 2,062 2,095 2,031 2,093 240,400
2023/10/17 2,082 2,108 2,020 2,032 411,100
2023/10/16 1,990 2,073 1,982 2,043 681,900
2023/10/13 2,284 2,294 2,218 2,229 301,500
2023/10/12 2,261 2,287 2,247 2,276 126,400
2023/10/11 2,291 2,299 2,250 2,251 129,700
2023/10/10 2,300 2,300 2,266 2,284 122,300
2023/10/06 2,259 2,289 2,259 2,282 64,500
2023/10/05 2,213 2,261 2,213 2,259 133,500
2023/10/04 2,247 2,280 2,219 2,230 194,200
2023/10/03 2,304 2,319 2,287 2,290 93,900
2023/10/02 2,318 2,335 2,288 2,302 108,800
2023/09/29 2,355 2,373 2,322 2,330 115,200
2023/09/28 2,355 2,374 2,327 2,355 101,300
2023/09/27 2,381 2,383 2,337 2,378 98,000
2023/09/26 2,387 2,393 2,366 2,383 71,900
2023/09/25 2,360 2,385 2,352 2,381 99,800
2023/09/22 2,332 2,366 2,332 2,354 89,300
2023/09/21 2,326 2,361 2,326 2,357 84,600
2023/09/20 2,354 2,365 2,328 2,335 110,300
2023/09/19 2,359 2,366 2,343 2,366 82,000
2023/09/15 2,365 2,375 2,332 2,357 146,200
2023/09/14 2,397 2,402 2,373 2,380 64,900
2023/09/13 2,420 2,420 2,388 2,396 63,500
2023/09/12 2,380 2,420 2,375 2,420 76,700
2023/09/11 2,380 2,394 2,360 2,381 54,500
2023/09/08 2,379 2,401 2,373 2,375 108,700
2023/09/07 2,351 2,392 2,350 2,378 96,200
2023/09/06 2,350 2,365 2,323 2,358 77,500
2023/09/05 2,354 2,358 2,341 2,357 56,500
2023/09/04 2,356 2,367 2,341 2,355 105,300
2023/09/01 2,328 2,354 2,312 2,354 144,000
2023/08/31 2,283 2,333 2,283 2,332 148,000
2023/08/30 2,284 2,295 2,272 2,285 102,600
2023/08/29 2,290 2,312 2,281 2,310 159,800
2023/08/28 2,321 2,321 2,268 2,289 126,800
2023/08/25 2,299 2,321 2,293 2,310 60,600
2023/08/24 2,300 2,323 2,298 2,314 137,900
2023/08/23 2,260 2,304 2,259 2,303 120,000
2023/08/22 2,254 2,264 2,240 2,264 68,600
2023/08/21 2,227 2,263 2,224 2,254 67,800
2023/08/18 2,239 2,247 2,213 2,227 145,400
2023/08/17 2,300 2,300 2,239 2,261 147,200
2023/08/16 2,298 2,304 2,287 2,291 119,900
2023/08/15 2,299 2,299 2,269 2,298 97,900
2023/08/14 2,280 2,307 2,280 2,294 202,000
2023/08/10 2,270 2,275 2,255 2,266 112,100
2023/08/09 2,280 2,280 2,253 2,254 106,500
2023/08/08 2,280 2,287 2,270 2,282 134,100
2023/08/07 2,238 2,271 2,228 2,271 168,000
2023/08/04 2,200 2,238 2,195 2,233 116,600
2023/08/03 2,189 2,196 2,170 2,192 152,900
2023/08/02 2,223 2,229 2,183 2,189 148,500
2023/08/01 2,232 2,244 2,224 2,230 149,700
2023/07/31 2,252 2,259 2,225 2,232 130,100
2023/07/28 2,204 2,250 2,192 2,239 226,100
2023/07/27 2,182 2,211 2,181 2,199 215,800
2023/07/26 2,231 2,232 2,188 2,196 234,000
2023/07/25 2,285 2,296 2,227 2,227 320,900
2023/07/24 2,300 2,315 2,276 2,281 264,300
2023/07/21 2,291 2,332 2,282 2,306 387,800
2023/07/20 2,216 2,286 2,186 2,270 439,100
2023/07/19 2,121 2,248 2,121 2,223 791,200
2023/07/18 2,200 2,224 2,102 2,108 1,416,500
2023/07/14 2,148 2,161 2,092 2,133 606,200
2023/07/13 2,130 2,137 2,111 2,137 254,000
2023/07/12 2,089 2,124 2,087 2,116 248,700
2023/07/11 2,063 2,078 2,055 2,071 133,600
2023/07/10 2,051 2,063 2,044 2,055 157,000
2023/07/07 2,051 2,066 2,026 2,063 162,200
2023/07/06 2,050 2,069 2,038 2,065 135,700
2023/07/05 2,090 2,090 2,057 2,057 150,300
2023/07/04 2,107 2,117 2,098 2,102 98,200
2023/07/03 2,111 2,119 2,102 2,119 126,900
2023/06/30 2,090 2,112 2,089 2,107 152,800
2023/06/29 2,109 2,112 2,078 2,090 83,600
2023/06/28 2,072 2,104 2,067 2,104 91,700
2023/06/27 2,059 2,069 2,052 2,066 63,900
2023/06/26 2,072 2,072 2,045 2,056 112,800
2023/06/23 2,102 2,107 2,050 2,059 106,800
2023/06/22 2,095 2,106 2,087 2,092 103,900
2023/06/21 2,059 2,087 2,049 2,075 149,400
2023/06/20 2,060 2,064 2,044 2,064 84,300
2023/06/19 2,061 2,063 2,042 2,062 85,200
2023/06/16 2,037 2,050 2,034 2,049 186,700
2023/06/15 2,039 2,052 2,030 2,037 90,000
2023/06/14 2,055 2,055 2,026 2,029 107,200
2023/06/13 2,054 2,054 2,031 2,048 100,800
2023/06/12 2,064 2,067 2,044 2,047 89,100
2023/06/09 2,036 2,057 2,031 2,053 149,600
2023/06/08 2,030 2,030 1,998 2,011 145,100
2023/06/07 2,027 2,041 2,011 2,017 122,000
2023/06/06 2,030 2,043 2,020 2,027 62,900
2023/06/05 2,059 2,059 2,042 2,046 91,300
2023/06/02 2,020 2,039 2,013 2,038 88,100
2023/06/01 2,025 2,027 2,010 2,013 119,800
2023/05/31 2,023 2,032 2,007 2,021 151,900
2023/05/30 2,062 2,066 2,036 2,039 109,900
2023/05/29 2,077 2,078 2,056 2,060 132,800
2023/05/26 2,070 2,095 2,064 2,079 135,300
2023/05/25 2,044 2,077 2,043 2,066 134,900
2023/05/24 2,040 2,057 2,028 2,050 162,700
2023/05/23 2,088 2,092 2,047 2,050 244,900
2023/05/22 2,086 2,122 2,082 2,100 230,000
2023/05/19 2,113 2,114 2,077 2,086 269,700
2023/05/18 2,135 2,147 2,118 2,125 261,000
2023/05/17 2,127 2,143 2,108 2,113 215,300
2023/05/16 2,133 2,148 2,118 2,127 165,800
2023/05/15 2,125 2,159 2,109 2,139 235,100
2023/05/12 2,088 2,130 2,083 2,130 232,500
2023/05/11 2,073 2,086 2,066 2,069 98,900
2023/05/10 2,116 2,129 2,081 2,083 193,100
2023/05/09 2,113 2,124 2,104 2,109 145,700
2023/05/08 2,100 2,124 2,095 2,111 172,500
2023/05/02 2,120 2,121 2,094 2,104 216,200
2023/05/01 2,141 2,148 2,112 2,112 185,800
2023/04/28 2,150 2,160 2,127 2,142 179,400
2023/04/27 2,131 2,166 2,127 2,157 196,300
2023/04/26 2,150 2,164 2,126 2,131 180,500
2023/04/25 2,173 2,192 2,167 2,169 277,200
2023/04/24 2,160 2,174 2,145 2,160 256,300
2023/04/21 2,164 2,171 2,128 2,145 288,900
2023/04/20 2,130 2,172 2,129 2,150 347,000
2023/04/19 2,093 2,124 2,067 2,124 326,900
2023/04/18 2,115 2,125 2,061 2,093 415,800
2023/04/17 2,094 2,182 2,062 2,095 1,331,400
2023/04/14 1,986 1,996 1,961 1,974 447,200
2023/04/13 1,931 1,970 1,920 1,963 431,700
2023/04/12 1,927 1,942 1,920 1,941 170,700
2023/04/11 1,915 1,931 1,915 1,924 177,700
2023/04/10 1,941 1,943 1,896 1,920 449,200
2023/04/07 1,872 1,891 1,868 1,868 103,800
2023/04/06 1,851 1,880 1,842 1,872 148,800
2023/04/05 1,882 1,889 1,861 1,864 101,800
2023/04/04 1,901 1,909 1,887 1,899 113,400
2023/04/03 1,899 1,912 1,894 1,908 126,600
2023/03/31 1,899 1,900 1,885 1,893 77,900
2023/03/30 1,911 1,911 1,881 1,884 95,400
2023/03/29 1,890 1,914 1,886 1,913 151,500
2023/03/28 1,890 1,890 1,871 1,876 75,600
2023/03/27 1,910 1,913 1,874 1,877 112,900
2023/03/24 1,873 1,913 1,867 1,896 136,400
2023/03/23 1,847 1,876 1,840 1,872 113,400
2023/03/22 1,870 1,870 1,844 1,860 121,000
2023/03/20 1,878 1,881 1,841 1,843 118,700
2023/03/17 1,879 1,890 1,873 1,885 154,000
2023/03/16 1,864 1,891 1,861 1,888 157,900
2023/03/15 1,878 1,900 1,875 1,894 88,400
2023/03/14 1,860 1,878 1,845 1,864 131,900
2023/03/13 1,892 1,892 1,868 1,883 123,000
2023/03/10 1,902 1,920 1,894 1,905 169,400
2023/03/09 1,898 1,909 1,895 1,909 87,800
2023/03/08 1,889 1,915 1,889 1,903 116,800
2023/03/07 1,883 1,914 1,883 1,905 194,600
2023/03/06 1,939 1,943 1,885 1,886 288,800
2023/03/03 1,944 1,981 1,936 1,956 341,700
2023/03/02 1,860 1,934 1,859 1,934 500,400
2023/03/01 1,861 1,870 1,850 1,851 156,500
2023/02/28 1,817 1,871 1,805 1,867 340,100
2023/02/27 1,851 1,854 1,817 1,826 646,900
2023/02/24 1,872 1,888 1,855 1,888 1,500,500
2023/02/22 1,888 1,888 1,870 1,872 282,700
2023/02/21 1,878 1,889 1,870 1,870 150,600
2023/02/20 1,890 1,900 1,875 1,879 304,400
2023/02/17 1,880 1,894 1,869 1,876 310,200
2023/02/16 1,865 1,877 1,860 1,872 280,600
2023/02/15 1,870 1,877 1,864 1,865 247,300
2023/02/14 1,842 1,864 1,829 1,864 260,700
2023/02/13 1,845 1,848 1,823 1,828 318,200
2023/02/10 1,827 1,845 1,825 1,835 266,500
2023/02/09 1,830 1,836 1,817 1,835 254,900
2023/02/08 1,829 1,836 1,812 1,816 263,200
2023/02/07 1,867 1,867 1,824 1,829 356,600
2023/02/06 1,851 1,865 1,846 1,865 315,800
2023/02/03 1,857 1,857 1,834 1,835 324,000
2023/02/02 1,860 1,868 1,847 1,851 202,700
2023/02/01 1,852 1,872 1,850 1,860 201,500
2023/01/31 1,865 1,878 1,841 1,868 231,100
2023/01/30 1,854 1,857 1,830 1,854 353,200
2023/01/27 1,862 1,883 1,848 1,862 732,200
2023/01/26 1,784 1,880 1,780 1,862 750,200
2023/01/25 1,766 1,772 1,757 1,768 122,000
2023/01/24 1,766 1,775 1,758 1,762 163,000
2023/01/23 1,755 1,786 1,751 1,766 269,600
2023/01/20 1,725 1,749 1,710 1,744 482,500
2023/01/19 1,695 1,715 1,693 1,709 245,600
2023/01/18 1,670 1,723 1,669 1,699 245,500
2023/01/17 1,658 1,674 1,653 1,669 93,900
2023/01/16 1,643 1,678 1,643 1,650 253,800
2023/01/13 1,652 1,665 1,630 1,635 347,200
2023/01/12 1,670 1,672 1,640 1,648 175,600
2023/01/11 1,683 1,692 1,672 1,672 103,200
2023/01/10 1,692 1,700 1,672 1,672 120,100
2023/01/06 1,690 1,704 1,685 1,691 161,400
2023/01/05 1,691 1,694 1,678 1,689 100,100
2023/01/04 1,720 1,723 1,691 1,698 109,700

このページの先頭へ