大戸屋ホールディングス(2705)の株価時系列情報
大戸屋ホールディングス(2705)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 5,050 | 5,050 | 4,970 | 5,020 | 5,900 |
| 2024/04/22 | 4,995 | 5,060 | 4,995 | 5,030 | 5,500 |
| 2024/04/19 | 5,010 | 5,010 | 4,920 | 4,980 | 22,300 |
| 2024/04/18 | 4,985 | 5,040 | 4,985 | 5,010 | 3,000 |
| 2024/04/17 | 5,020 | 5,030 | 4,970 | 4,980 | 20,500 |
| 2024/04/16 | 5,100 | 5,100 | 5,020 | 5,020 | 7,000 |
| 2024/04/15 | 5,070 | 5,100 | 5,070 | 5,100 | 4,300 |
| 2024/04/12 | 5,090 | 5,100 | 5,070 | 5,100 | 2,500 |
| 2024/04/11 | 5,080 | 5,090 | 5,050 | 5,090 | 5,800 |
| 2024/04/10 | 5,070 | 5,100 | 5,070 | 5,070 | 2,000 |
| 2024/04/09 | 5,140 | 5,140 | 5,060 | 5,080 | 6,300 |
| 2024/04/08 | 5,060 | 5,110 | 5,050 | 5,110 | 6,700 |
| 2024/04/05 | 5,050 | 5,100 | 5,030 | 5,040 | 13,500 |
| 2024/04/04 | 5,100 | 5,140 | 5,060 | 5,070 | 8,500 |
| 2024/04/03 | 5,030 | 5,140 | 4,990 | 5,110 | 14,700 |
| 2024/04/02 | 5,150 | 5,150 | 5,000 | 5,050 | 28,100 |
| 2024/04/01 | 5,200 | 5,200 | 5,100 | 5,170 | 21,700 |
| 2024/03/29 | 5,220 | 5,230 | 5,210 | 5,210 | 10,000 |
| 2024/03/28 | 5,210 | 5,300 | 5,190 | 5,220 | 44,700 |
| 2024/03/27 | 5,460 | 5,500 | 5,410 | 5,470 | 35,000 |
| 2024/03/26 | 5,450 | 5,470 | 5,410 | 5,440 | 13,200 |
| 2024/03/25 | 5,380 | 5,460 | 5,370 | 5,450 | 23,100 |
| 2024/03/22 | 5,390 | 5,390 | 5,350 | 5,350 | 6,500 |
| 2024/03/21 | 5,390 | 5,390 | 5,330 | 5,360 | 7,600 |
| 2024/03/19 | 5,330 | 5,380 | 5,320 | 5,340 | 6,700 |
| 2024/03/18 | 5,340 | 5,370 | 5,300 | 5,330 | 7,500 |
| 2024/03/15 | 5,410 | 5,410 | 5,330 | 5,340 | 7,600 |
| 2024/03/14 | 5,340 | 5,390 | 5,290 | 5,380 | 19,400 |
| 2024/03/13 | 5,250 | 5,330 | 5,250 | 5,290 | 7,300 |
| 2024/03/12 | 5,240 | 5,270 | 5,200 | 5,240 | 10,600 |
| 2024/03/11 | 5,270 | 5,270 | 5,240 | 5,250 | 10,000 |
| 2024/03/08 | 5,300 | 5,310 | 5,280 | 5,280 | 4,800 |
| 2024/03/07 | 5,320 | 5,340 | 5,280 | 5,280 | 9,700 |
| 2024/03/06 | 5,240 | 5,320 | 5,240 | 5,300 | 11,600 |
| 2024/03/05 | 5,230 | 5,270 | 5,230 | 5,240 | 6,400 |
| 2024/03/04 | 5,260 | 5,280 | 5,220 | 5,260 | 7,000 |
| 2024/03/01 | 5,270 | 5,310 | 5,250 | 5,260 | 7,600 |
| 2024/02/29 | 5,250 | 5,310 | 5,250 | 5,270 | 5,600 |
| 2024/02/28 | 5,250 | 5,300 | 5,240 | 5,260 | 8,400 |
| 2024/02/27 | 5,300 | 5,300 | 5,200 | 5,200 | 8,200 |
| 2024/02/26 | 5,280 | 5,300 | 5,270 | 5,270 | 6,000 |
| 2024/02/22 | 5,290 | 5,340 | 5,230 | 5,270 | 8,100 |
| 2024/02/21 | 5,300 | 5,300 | 5,210 | 5,260 | 6,300 |
| 2024/02/20 | 5,300 | 5,310 | 5,260 | 5,270 | 5,700 |
| 2024/02/19 | 5,230 | 5,300 | 5,180 | 5,290 | 8,600 |
| 2024/02/16 | 5,160 | 5,220 | 5,100 | 5,180 | 7,100 |
| 2024/02/15 | 5,220 | 5,220 | 5,090 | 5,090 | 18,100 |
| 2024/02/14 | 5,280 | 5,280 | 5,150 | 5,220 | 18,700 |
| 2024/02/13 | 5,400 | 5,400 | 5,280 | 5,280 | 9,500 |
| 2024/02/09 | 5,290 | 5,390 | 5,230 | 5,340 | 18,200 |
| 2024/02/08 | 5,300 | 5,430 | 5,250 | 5,410 | 19,300 |
| 2024/02/07 | 5,250 | 5,290 | 5,210 | 5,270 | 14,400 |
| 2024/02/06 | 5,320 | 5,330 | 5,250 | 5,250 | 11,800 |
| 2024/02/05 | 5,370 | 5,380 | 5,320 | 5,320 | 10,600 |
| 2024/02/02 | 5,430 | 5,430 | 5,350 | 5,350 | 9,800 |
| 2024/02/01 | 5,440 | 5,440 | 5,410 | 5,430 | 3,000 |
| 2024/01/31 | 5,470 | 5,470 | 5,420 | 5,440 | 4,400 |
| 2024/01/30 | 5,420 | 5,490 | 5,420 | 5,430 | 7,700 |
| 2024/01/29 | 5,360 | 5,430 | 5,360 | 5,430 | 4,700 |
| 2024/01/26 | 5,330 | 5,370 | 5,330 | 5,360 | 5,300 |
| 2024/01/25 | 5,300 | 5,380 | 5,300 | 5,340 | 7,100 |
| 2024/01/24 | 5,430 | 5,430 | 5,310 | 5,330 | 15,000 |
| 2024/01/23 | 5,470 | 5,490 | 5,390 | 5,430 | 9,700 |
| 2024/01/22 | 5,390 | 5,460 | 5,390 | 5,460 | 7,800 |
| 2024/01/19 | 5,420 | 5,420 | 5,360 | 5,370 | 8,300 |
| 2024/01/18 | 5,330 | 5,430 | 5,330 | 5,410 | 12,800 |
| 2024/01/17 | 5,310 | 5,410 | 5,310 | 5,330 | 10,500 |
| 2024/01/16 | 5,390 | 5,390 | 5,300 | 5,300 | 8,400 |
| 2024/01/15 | 5,310 | 5,390 | 5,300 | 5,370 | 14,500 |
| 2024/01/12 | 5,290 | 5,330 | 5,270 | 5,300 | 6,600 |
| 2024/01/11 | 5,310 | 5,320 | 5,260 | 5,290 | 9,600 |
| 2024/01/10 | 5,300 | 5,350 | 5,260 | 5,310 | 12,000 |
| 2024/01/09 | 5,200 | 5,280 | 5,200 | 5,250 | 12,200 |
| 2024/01/05 | 5,190 | 5,210 | 5,160 | 5,170 | 6,800 |
| 2024/01/04 | 5,120 | 5,160 | 5,030 | 5,160 | 10,100 |
| 2023/12/29 | 5,030 | 5,150 | 5,030 | 5,130 | 12,600 |
| 2023/12/28 | 4,990 | 5,080 | 4,990 | 5,070 | 9,200 |
| 2023/12/27 | 4,955 | 5,020 | 4,950 | 4,985 | 11,000 |
| 2023/12/26 | 5,000 | 5,010 | 4,950 | 4,955 | 9,200 |
| 2023/12/25 | 5,010 | 5,010 | 4,955 | 4,955 | 5,900 |
| 2023/12/22 | 4,970 | 5,040 | 4,930 | 4,940 | 8,200 |
| 2023/12/21 | 5,000 | 5,000 | 4,955 | 4,965 | 5,100 |
| 2023/12/20 | 4,960 | 5,070 | 4,935 | 5,010 | 14,400 |
| 2023/12/19 | 4,830 | 4,920 | 4,805 | 4,910 | 11,100 |
| 2023/12/18 | 4,790 | 4,835 | 4,765 | 4,805 | 11,400 |
| 2023/12/15 | 4,845 | 4,890 | 4,775 | 4,785 | 18,100 |
| 2023/12/14 | 4,935 | 4,945 | 4,815 | 4,845 | 18,000 |
| 2023/12/13 | 4,970 | 4,970 | 4,915 | 4,935 | 5,500 |
| 2023/12/12 | 4,975 | 4,990 | 4,935 | 4,945 | 8,100 |
| 2023/12/11 | 4,995 | 5,020 | 4,950 | 4,975 | 9,400 |
| 2023/12/08 | 4,980 | 5,030 | 4,980 | 4,980 | 4,400 |
| 2023/12/07 | 5,030 | 5,050 | 4,980 | 4,980 | 6,600 |
| 2023/12/06 | 4,995 | 5,090 | 4,995 | 5,030 | 10,100 |
| 2023/12/05 | 5,010 | 5,040 | 4,995 | 4,995 | 4,000 |
| 2023/12/04 | 4,965 | 5,030 | 4,940 | 5,010 | 11,000 |
| 2023/12/01 | 5,000 | 5,020 | 4,970 | 4,970 | 9,900 |
| 2023/11/30 | 5,000 | 5,040 | 5,000 | 5,010 | 7,200 |
| 2023/11/29 | 5,060 | 5,060 | 5,010 | 5,010 | 4,900 |
| 2023/11/28 | 5,070 | 5,090 | 5,030 | 5,040 | 4,700 |
| 2023/11/27 | 5,140 | 5,140 | 5,040 | 5,070 | 9,600 |
| 2023/11/24 | 5,180 | 5,180 | 5,130 | 5,140 | 7,900 |
| 2023/11/22 | 5,090 | 5,200 | 5,080 | 5,160 | 14,100 |
| 2023/11/21 | 5,070 | 5,110 | 5,060 | 5,060 | 3,900 |
| 2023/11/20 | 5,060 | 5,130 | 5,060 | 5,070 | 5,600 |
| 2023/11/17 | 5,080 | 5,110 | 5,060 | 5,060 | 4,600 |
| 2023/11/16 | 5,120 | 5,120 | 5,050 | 5,050 | 4,900 |
| 2023/11/15 | 5,140 | 5,160 | 5,100 | 5,110 | 7,000 |
| 2023/11/14 | 5,070 | 5,180 | 5,050 | 5,120 | 9,000 |
| 2023/11/13 | 5,080 | 5,180 | 5,050 | 5,080 | 13,000 |
| 2023/11/10 | 4,905 | 5,050 | 4,845 | 5,050 | 23,100 |
| 2023/11/09 | 4,995 | 4,995 | 4,870 | 4,995 | 22,900 |
| 2023/11/08 | 5,080 | 5,080 | 4,930 | 4,995 | 21,800 |
| 2023/11/07 | 5,050 | 5,070 | 5,010 | 5,050 | 11,400 |
| 2023/11/06 | 5,150 | 5,150 | 5,050 | 5,050 | 8,000 |
| 2023/11/02 | 5,200 | 5,260 | 5,030 | 5,050 | 16,600 |
| 2023/11/01 | 5,160 | 5,200 | 5,120 | 5,160 | 7,000 |
| 2023/10/31 | 5,070 | 5,170 | 5,070 | 5,150 | 8,600 |
| 2023/10/30 | 5,070 | 5,120 | 5,070 | 5,080 | 6,000 |
| 2023/10/27 | 5,070 | 5,140 | 5,070 | 5,140 | 6,300 |
| 2023/10/26 | 5,090 | 5,140 | 5,020 | 5,050 | 11,400 |
| 2023/10/25 | 4,990 | 5,140 | 4,990 | 5,140 | 24,500 |
| 2023/10/24 | 4,975 | 4,995 | 4,850 | 4,935 | 14,600 |
| 2023/10/23 | 4,960 | 5,010 | 4,950 | 4,950 | 5,300 |
| 2023/10/20 | 4,920 | 5,030 | 4,920 | 4,985 | 5,900 |
| 2023/10/19 | 5,010 | 5,030 | 4,945 | 4,945 | 8,400 |
| 2023/10/18 | 4,920 | 5,010 | 4,920 | 5,010 | 10,300 |
| 2023/10/17 | 4,915 | 4,965 | 4,915 | 4,920 | 8,200 |
| 2023/10/16 | 4,995 | 4,995 | 4,865 | 4,910 | 18,400 |
| 2023/10/13 | 5,030 | 5,070 | 5,010 | 5,010 | 8,600 |
| 2023/10/12 | 5,020 | 5,040 | 4,970 | 5,030 | 7,100 |
| 2023/10/11 | 4,995 | 5,040 | 4,970 | 4,980 | 12,800 |
| 2023/10/10 | 4,870 | 4,980 | 4,845 | 4,975 | 12,400 |
| 2023/10/06 | 4,980 | 4,980 | 4,870 | 4,870 | 14,100 |
| 2023/10/05 | 4,910 | 4,955 | 4,880 | 4,950 | 17,800 |
| 2023/10/04 | 4,745 | 4,855 | 4,710 | 4,840 | 25,500 |
| 2023/10/03 | 4,845 | 4,935 | 4,740 | 4,845 | 31,000 |
| 2023/10/02 | 5,020 | 5,020 | 4,860 | 4,880 | 44,000 |
| 2023/09/29 | 5,070 | 5,240 | 5,070 | 5,090 | 22,700 |
| 2023/09/28 | 5,100 | 5,200 | 4,955 | 5,040 | 71,200 |
| 2023/09/27 | 5,340 | 5,390 | 5,290 | 5,320 | 46,200 |
| 2023/09/26 | 5,450 | 5,470 | 5,350 | 5,350 | 24,300 |
| 2023/09/25 | 5,340 | 5,440 | 5,320 | 5,440 | 16,700 |
| 2023/09/22 | 5,240 | 5,370 | 5,200 | 5,320 | 17,700 |
| 2023/09/21 | 5,150 | 5,300 | 5,150 | 5,270 | 17,700 |
| 2023/09/20 | 5,350 | 5,380 | 5,120 | 5,150 | 42,600 |
| 2023/09/19 | 5,450 | 5,450 | 5,310 | 5,400 | 30,100 |
| 2023/09/15 | 5,500 | 5,510 | 5,450 | 5,450 | 13,700 |
| 2023/09/14 | 5,560 | 5,580 | 5,490 | 5,500 | 14,500 |
| 2023/09/13 | 5,580 | 5,590 | 5,530 | 5,550 | 6,400 |
| 2023/09/12 | 5,480 | 5,590 | 5,480 | 5,590 | 18,700 |
| 2023/09/11 | 5,430 | 5,490 | 5,430 | 5,480 | 10,500 |
| 2023/09/08 | 5,490 | 5,540 | 5,430 | 5,430 | 17,900 |
| 2023/09/07 | 5,540 | 5,550 | 5,500 | 5,520 | 8,000 |
| 2023/09/06 | 5,570 | 5,570 | 5,500 | 5,540 | 13,000 |
| 2023/09/05 | 5,590 | 5,590 | 5,460 | 5,500 | 22,400 |
| 2023/09/04 | 5,660 | 5,660 | 5,540 | 5,600 | 29,100 |
| 2023/09/01 | 5,550 | 5,700 | 5,530 | 5,640 | 32,400 |
| 2023/08/31 | 5,600 | 5,670 | 5,430 | 5,520 | 59,200 |
| 2023/08/30 | 5,370 | 5,580 | 5,360 | 5,580 | 40,800 |
| 2023/08/29 | 5,210 | 5,370 | 5,210 | 5,370 | 22,000 |
| 2023/08/28 | 5,340 | 5,370 | 5,080 | 5,170 | 30,200 |
| 2023/08/25 | 5,160 | 5,300 | 5,130 | 5,270 | 24,200 |
| 2023/08/24 | 5,050 | 5,300 | 5,050 | 5,210 | 41,400 |
| 2023/08/23 | 4,750 | 5,010 | 4,750 | 5,000 | 48,200 |
| 2023/08/22 | 4,720 | 4,775 | 4,710 | 4,750 | 6,300 |
| 2023/08/21 | 4,650 | 4,755 | 4,650 | 4,720 | 15,700 |
| 2023/08/18 | 4,825 | 4,825 | 4,640 | 4,655 | 25,500 |
| 2023/08/17 | 4,760 | 4,835 | 4,730 | 4,825 | 15,800 |
| 2023/08/16 | 4,810 | 4,810 | 4,700 | 4,705 | 21,100 |
| 2023/08/15 | 4,850 | 4,900 | 4,790 | 4,810 | 25,100 |
| 2023/08/14 | 4,645 | 4,885 | 4,600 | 4,850 | 31,200 |
| 2023/08/10 | 4,500 | 4,690 | 4,400 | 4,665 | 32,000 |
| 2023/08/09 | 4,500 | 4,590 | 4,430 | 4,505 | 19,400 |
| 2023/08/08 | 4,400 | 4,540 | 4,365 | 4,505 | 24,400 |
| 2023/08/07 | 4,400 | 4,410 | 4,350 | 4,355 | 12,400 |
| 2023/08/04 | 4,335 | 4,400 | 4,320 | 4,400 | 8,400 |
| 2023/08/03 | 4,325 | 4,430 | 4,260 | 4,380 | 16,100 |
| 2023/08/02 | 4,235 | 4,395 | 4,220 | 4,330 | 23,500 |
| 2023/08/01 | 4,180 | 4,250 | 4,180 | 4,225 | 14,200 |
| 2023/07/31 | 4,165 | 4,195 | 4,165 | 4,180 | 4,300 |
| 2023/07/28 | 4,175 | 4,180 | 4,155 | 4,160 | 4,200 |
| 2023/07/27 | 4,160 | 4,175 | 4,160 | 4,160 | 3,500 |
| 2023/07/26 | 4,185 | 4,200 | 4,160 | 4,160 | 7,800 |
| 2023/07/25 | 4,190 | 4,200 | 4,175 | 4,180 | 4,500 |
| 2023/07/24 | 4,175 | 4,200 | 4,160 | 4,190 | 6,000 |
| 2023/07/21 | 4,170 | 4,175 | 4,140 | 4,150 | 3,900 |
| 2023/07/20 | 4,140 | 4,170 | 4,125 | 4,170 | 6,800 |
| 2023/07/19 | 4,160 | 4,160 | 4,105 | 4,105 | 5,100 |
| 2023/07/18 | 4,100 | 4,170 | 4,090 | 4,115 | 8,400 |
| 2023/07/14 | 4,065 | 4,115 | 4,065 | 4,115 | 5,000 |
| 2023/07/13 | 4,100 | 4,145 | 4,070 | 4,070 | 9,400 |
| 2023/07/12 | 4,110 | 4,115 | 4,015 | 4,070 | 13,100 |
| 2023/07/11 | 4,105 | 4,130 | 4,105 | 4,110 | 4,500 |
| 2023/07/10 | 4,125 | 4,165 | 4,105 | 4,105 | 8,200 |
| 2023/07/07 | 4,185 | 4,185 | 4,105 | 4,125 | 12,400 |
| 2023/07/06 | 4,185 | 4,195 | 4,140 | 4,175 | 11,700 |
| 2023/07/05 | 4,180 | 4,235 | 4,130 | 4,185 | 20,700 |
| 2023/07/04 | 4,105 | 4,170 | 4,105 | 4,170 | 13,400 |
| 2023/07/03 | 4,080 | 4,110 | 4,080 | 4,100 | 14,100 |
| 2023/06/30 | 4,030 | 4,075 | 4,030 | 4,075 | 5,900 |