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

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
2009/12/30 985 985 982 984 1,400
2009/12/29 980 984 980 981 500
2009/12/28 977 985 974 980 3,300
2009/12/25 970 973 950 966 5,800
2009/12/24 970 975 970 973 2,000
2009/12/22 972 972 969 971 900
2009/12/21 980 980 968 973 4,400
2009/12/18 977 977 977 977 900
2009/12/17 970 979 970 979 2,400
2009/12/16 975 978 975 978 1,200
2009/12/15 980 980 979 979 400
2009/12/14 980 980 978 980 1,700
2009/12/11 978 980 978 979 500
2009/12/10 979 980 979 980 200
2009/12/09 980 981 978 979 2,000
2009/12/08 980 981 980 981 200
2009/12/07 987 987 984 984 2,200
2009/12/04 988 988 987 988 1,400
2009/12/03 988 988 986 987 1,800
2009/12/02 988 990 988 988 400
2009/12/01 990 990 988 988 600
2009/11/30 988 990 986 988 1,800
2009/11/27 982 989 982 988 1,300
2009/11/26 986 990 985 985 1,200
2009/11/25 995 995 987 987 1,800
2009/11/24 995 995 990 990 700
2009/11/20 990 990 987 990 900
2009/11/19 986 990 986 990 1,400
2009/11/18 990 990 986 986 800
2009/11/17 990 992 990 992 400
2009/11/16 991 991 991 991 200
2009/11/13 985 991 983 991 300
2009/11/12 990 990 986 986 900
2009/11/11 990 990 990 990 100
2009/11/10 990 991 990 990 1,400
2009/11/09 989 990 989 990 1,100
2009/11/06 989 990 989 989 400
2009/11/05 988 989 988 989 600
2009/11/04 988 989 988 988 300
2009/11/02 987 990 987 988 1,200
2009/10/30 980 980 978 978 400
2009/10/29 980 980 980 980 200
2009/10/28 979 980 973 980 1,500
2009/10/27 980 980 978 978 600
2009/10/26 980 985 980 982 3,400
2009/10/23 990 990 982 982 300
2009/10/22 983 990 983 985 400
2009/10/21 983 983 983 983 400
2009/10/20 993 994 990 990 900
2009/10/19 988 990 982 989 500
2009/10/16 982 986 982 983 800
2009/10/15 981 990 981 987 1,700
2009/10/14 983 994 983 990 700
2009/10/13 983 997 983 983 500
2009/10/09 983 983 983 983 400
2009/10/08 990 996 985 996 300
2009/10/07 992 994 990 990 900
2009/10/06 991 992 991 991 1,600
2009/10/05 990 991 990 991 300
2009/10/02 982 994 982 983 600
2009/10/01 997 1,000 997 997 2,100
2009/09/30 997 997 990 997 800
2009/09/29 995 995 987 987 1,200
2009/09/28 979 990 979 990 800
2009/09/25 994 994 994 994 1,100
2009/09/24 985 990 977 979 1,600
2009/09/18 975 975 975 975 300
2009/09/17 981 985 975 980 1,200
2009/09/16 981 982 980 982 1,300
2009/09/15 980 981 980 980 1,700
2009/09/14 980 981 975 975 1,700
2009/09/11 983 983 983 983 300
2009/09/10 979 983 979 983 3,500
2009/09/09 978 979 978 978 500
2009/09/08 977 978 975 977 1,700
2009/09/07 971 976 971 975 800
2009/09/04 972 975 970 971 1,300
2009/09/03 975 975 969 969 9,500
2009/09/02 972 975 971 975 600
2009/09/01 973 973 971 971 1,100
2009/08/31 974 974 970 970 800
2009/08/28 973 973 971 973 1,600
2009/08/27 972 972 972 972 400
2009/08/26 976 976 976 976 300
2009/08/25 975 978 970 972 1,700
2009/08/24 979 979 973 975 1,600
2009/08/21 979 979 975 975 900
2009/08/20 975 979 973 978 500
2009/08/19 979 979 970 972 2,400
2009/08/18 973 977 973 977 1,100
2009/08/17 975 977 975 975 900
2009/08/14 969 975 967 975 400
2009/08/13 975 975 960 964 1,200
2009/08/12 978 978 977 978 800
2009/08/11 982 982 979 980 2,000
2009/08/10 980 982 979 979 4,000
2009/08/07 976 977 976 976 400
2009/08/06 975 976 975 976 1,600
2009/08/05 976 976 975 975 800
2009/08/04 974 975 974 975 700
2009/08/03 969 972 969 972 1,400
2009/07/31 969 969 959 969 1,200
2009/07/30 964 965 961 965 2,300
2009/07/29 964 964 960 962 900
2009/07/28 956 965 956 964 3,300
2009/07/27 961 961 958 958 800
2009/07/24 958 959 957 957 400
2009/07/23 959 959 955 957 600
2009/07/22 960 960 956 956 1,000
2009/07/21 960 960 955 959 600
2009/07/17 960 960 960 960 200
2009/07/16 959 959 959 959 100
2009/07/15 952 953 952 952 400
2009/07/14 955 958 953 953 800
2009/07/13 957 957 953 953 1,000
2009/07/10 957 960 957 960 1,700
2009/07/09 961 965 958 958 600
2009/07/08 969 969 957 957 1,500
2009/07/07 959 960 958 960 2,000
2009/07/06 962 962 960 961 800
2009/07/03 969 969 962 962 1,600
2009/07/02 960 970 956 970 2,900
2009/07/01 954 970 954 968 2,900
2009/06/30 952 955 952 954 1,100
2009/06/29 952 954 951 952 1,400
2009/06/26 953 953 952 952 400
2009/06/25 951 952 950 951 1,200
2009/06/24 950 950 948 950 700
2009/06/23 950 951 948 950 2,100
2009/06/22 951 951 951 951 1,300
2009/06/19 951 952 948 952 4,200
2009/06/18 954 954 950 950 900
2009/06/17 950 953 949 953 2,600
2009/06/16 950 951 949 949 4,300
2009/06/15 951 965 951 951 6,500
2009/06/12 953 953 952 953 600
2009/06/11 955 955 950 951 1,500
2009/06/10 954 955 951 955 1,000
2009/06/09 956 956 950 950 5,200
2009/06/08 959 961 955 956 3,700
2009/06/05 960 960 958 958 600
2009/06/04 958 958 956 958 1,400
2009/06/03 960 964 960 960 2,100
2009/06/02 955 960 955 957 1,300
2009/06/01 955 956 955 955 2,000
2009/05/29 955 955 955 955 400
2009/05/28 950 960 950 955 1,200
2009/05/27 964 964 964 964 500
2009/05/26 954 965 951 964 4,900
2009/05/25 952 954 950 954 2,000
2009/05/22 946 948 946 948 1,500
2009/05/21 964 964 954 954 1,200
2009/05/20 975 975 947 950 6,400
2009/05/19 952 953 951 951 2,100
2009/05/18 964 964 958 958 2,600
2009/05/15 962 964 962 962 600
2009/05/14 962 965 960 962 2,300
2009/05/13 967 967 962 962 500
2009/05/12 965 967 962 967 1,100
2009/05/11 963 965 961 964 1,100
2009/05/08 963 963 963 963 1,100
2009/05/07 973 973 970 973 2,100
2009/05/01 974 974 973 973 2,900
2009/04/30 965 973 965 973 800
2009/04/28 969 969 964 964 500
2009/04/27 963 965 963 963 1,400
2009/04/24 971 971 961 961 700
2009/04/23 974 974 960 961 1,500
2009/04/22 954 965 954 957 1,700
2009/04/21 970 970 963 963 1,500
2009/04/20 968 968 963 964 1,200
2009/04/17 965 968 963 963 800
2009/04/16 968 968 962 963 400
2009/04/15 971 971 962 963 800
2009/04/14 966 966 961 962 400
2009/04/13 966 966 966 966 700
2009/04/10 972 973 962 962 900
2009/04/09 967 970 962 962 1,500
2009/04/08 966 973 966 967 1,300
2009/04/07 966 974 965 965 1,800
2009/04/06 963 965 963 965 800
2009/04/03 975 975 956 961 3,200
2009/04/02 960 964 953 955 2,500
2009/04/01 947 955 947 953 2,200
2009/03/31 945 948 945 946 1,800
2009/03/30 947 955 945 945 2,900
2009/03/27 941 955 941 945 6,500
2009/03/26 960 960 940 951 14,600
2009/03/25 1,019 1,020 1,010 1,010 37,100
2009/03/24 1,010 1,015 1,010 1,015 7,400
2009/03/23 1,000 1,009 1,000 1,009 4,700
2009/03/19 1,000 1,005 1,000 1,000 3,300
2009/03/18 998 1,000 994 1,000 2,400
2009/03/17 999 999 989 995 3,600
2009/03/16 1,000 1,050 990 995 5,100
2009/03/13 982 985 982 985 3,100
2009/03/12 980 980 979 980 1,300
2009/03/11 975 980 975 979 2,700
2009/03/10 976 976 973 973 1,300
2009/03/09 975 977 975 977 1,300
2009/03/06 975 975 970 975 1,800
2009/03/05 979 979 977 977 1,700
2009/03/04 974 978 974 978 1,400
2009/03/03 975 975 965 969 3,000
2009/03/02 972 975 971 975 1,100
2009/02/27 956 974 956 971 600
2009/02/26 955 958 955 955 1,600
2009/02/25 959 975 955 975 5,100
2009/02/24 972 974 960 960 3,100
2009/02/23 975 975 970 971 1,800
2009/02/20 975 975 965 965 1,200
2009/02/19 973 980 970 980 5,600
2009/02/18 966 970 962 970 1,200
2009/02/17 965 969 962 962 2,000
2009/02/16 965 970 962 965 1,300
2009/02/13 967 970 961 969 1,600
2009/02/12 969 970 966 966 800
2009/02/10 978 978 969 970 700
2009/02/09 964 970 962 970 2,100
2009/02/06 965 965 961 961 800
2009/02/05 964 965 963 965 1,500
2009/02/04 961 963 961 963 300
2009/02/03 964 965 961 961 400
2009/02/02 960 960 958 958 2,600
2009/01/30 960 961 960 960 1,700
2009/01/29 960 968 960 962 1,200
2009/01/28 961 961 956 960 1,400
2009/01/27 964 964 961 961 700
2009/01/26 960 970 957 960 2,200
2009/01/23 961 961 957 960 2,500
2009/01/22 984 984 976 976 1,100
2009/01/21 989 989 983 983 1,400
2009/01/20 989 990 987 989 1,700
2009/01/19 990 990 990 990 300
2009/01/16 978 989 975 984 1,800
2009/01/15 984 985 976 978 2,100
2009/01/14 985 986 985 985 1,100
2009/01/13 981 984 978 978 1,600
2009/01/09 976 980 976 979 800
2009/01/08 970 990 960 975 2,700
2009/01/07 969 970 965 965 500
2009/01/06 950 975 950 960 2,500
2009/01/05 966 982 951 951 4,000

このページの先頭へ