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
2024/04/24 2,121 2,125 2,108 2,118 171,200
2024/04/23 2,125 2,150 2,112 2,125 327,900
2024/04/22 2,083 2,095 2,073 2,091 159,200
2024/04/19 2,115 2,115 2,066 2,075 282,800
2024/04/18 2,080 2,135 2,080 2,122 345,700
2024/04/17 2,080 2,094 2,067 2,067 185,300
2024/04/16 2,090 2,107 2,061 2,072 248,900
2024/04/15 2,140 2,145 2,070 2,093 860,300
2024/04/12 2,054 2,068 2,037 2,057 303,200
2024/04/11 2,041 2,043 2,026 2,035 169,300
2024/04/10 2,045 2,054 2,045 2,046 92,400
2024/04/09 2,044 2,051 2,031 2,041 115,000
2024/04/08 2,038 2,046 2,027 2,041 123,200
2024/04/05 2,015 2,043 2,015 2,039 149,500
2024/04/04 2,016 2,024 2,003 2,020 134,000
2024/04/03 2,020 2,026 2,011 2,019 151,400
2024/04/02 2,066 2,066 2,028 2,034 137,900
2024/04/01 2,080 2,085 2,061 2,065 129,600
2024/03/29 2,050 2,083 2,049 2,080 123,000
2024/03/28 2,086 2,088 2,048 2,053 154,600
2024/03/27 2,071 2,085 2,065 2,078 145,800
2024/03/26 2,072 2,076 2,051 2,066 90,000
2024/03/25 2,090 2,094 2,070 2,070 134,600
2024/03/22 2,088 2,093 2,079 2,085 123,300
2024/03/21 2,102 2,108 2,084 2,088 223,000
2024/03/19 2,085 2,096 2,082 2,091 213,300
2024/03/18 2,090 2,092 2,069 2,083 199,400
2024/03/15 2,084 2,085 2,069 2,084 175,800
2024/03/14 2,048 2,084 2,048 2,084 287,500
2024/03/13 2,036 2,047 2,026 2,036 217,700
2024/03/12 2,007 2,030 1,991 2,026 182,200
2024/03/11 2,023 2,029 1,996 2,010 220,400
2024/03/08 2,015 2,033 2,000 2,026 236,100
2024/03/07 2,021 2,035 2,015 2,029 176,400
2024/03/06 2,023 2,032 2,015 2,023 193,600
2024/03/05 2,010 2,028 2,002 2,021 178,500
2024/03/04 2,040 2,042 2,010 2,012 316,100
2024/03/01 2,060 2,069 2,039 2,049 304,200
2024/02/29 2,070 2,081 2,045 2,060 346,400
2024/02/28 2,040 2,062 2,036 2,052 758,400
2024/02/27 2,102 2,102 2,073 2,084 1,196,900
2024/02/26 2,097 2,106 2,085 2,102 351,300
2024/02/22 2,090 2,090 2,068 2,079 432,700
2024/02/21 2,077 2,082 2,055 2,065 591,000
2024/02/20 2,112 2,118 2,080 2,082 469,900
2024/02/19 2,066 2,100 2,062 2,095 529,100
2024/02/16 2,082 2,082 2,063 2,067 408,300
2024/02/15 2,100 2,100 2,062 2,064 504,100
2024/02/14 2,129 2,129 2,089 2,100 545,200
2024/02/13 2,135 2,137 2,114 2,134 471,000
2024/02/09 2,133 2,142 2,115 2,129 311,000
2024/02/08 2,136 2,136 2,109 2,122 484,300
2024/02/07 2,133 2,150 2,129 2,149 267,400
2024/02/06 2,161 2,163 2,140 2,140 479,000
2024/02/05 2,165 2,182 2,157 2,165 505,800
2024/02/02 2,168 2,177 2,156 2,170 270,200
2024/02/01 2,183 2,184 2,164 2,171 281,400
2024/01/31 2,177 2,183 2,161 2,182 192,900
2024/01/30 2,175 2,190 2,166 2,170 232,600
2024/01/29 2,164 2,180 2,164 2,175 321,300
2024/01/26 2,171 2,174 2,159 2,160 210,300
2024/01/25 2,158 2,171 2,151 2,170 262,500
2024/01/24 2,204 2,204 2,166 2,175 226,500
2024/01/23 2,209 2,219 2,199 2,200 156,400
2024/01/22 2,202 2,215 2,192 2,211 232,200
2024/01/19 2,232 2,239 2,202 2,202 157,700
2024/01/18 2,249 2,249 2,221 2,221 142,000
2024/01/17 2,232 2,255 2,217 2,219 179,800
2024/01/16 2,241 2,242 2,208 2,216 208,200
2024/01/15 2,251 2,261 2,222 2,242 273,700
2024/01/12 2,252 2,265 2,233 2,246 168,400
2024/01/11 2,278 2,278 2,256 2,257 149,900
2024/01/10 2,266 2,277 2,257 2,266 144,200
2024/01/09 2,249 2,274 2,243 2,266 169,600
2024/01/05 2,219 2,232 2,208 2,220 104,400
2024/01/04 2,199 2,215 2,162 2,211 165,800
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

このページの先頭へ