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 |
|---|---|---|---|---|---|
| 2026/02/02 | 6,620 | 6,800 | 6,600 | 6,720 | 20,500 |
| 2026/01/30 | 6,520 | 6,610 | 6,520 | 6,550 | 8,400 |
| 2026/01/29 | 6,480 | 6,600 | 6,380 | 6,570 | 10,100 |
| 2026/01/28 | 6,600 | 6,600 | 6,450 | 6,480 | 12,000 |
| 2026/01/27 | 6,500 | 6,590 | 6,500 | 6,580 | 8,300 |
| 2026/01/26 | 6,410 | 6,500 | 6,410 | 6,500 | 9,400 |
| 2026/01/23 | 6,380 | 6,420 | 6,380 | 6,410 | 7,500 |
| 2026/01/22 | 6,280 | 6,380 | 6,270 | 6,380 | 9,800 |
| 2026/01/21 | 6,310 | 6,310 | 6,280 | 6,280 | 5,800 |
| 2026/01/20 | 6,350 | 6,350 | 6,240 | 6,310 | 13,500 |
| 2026/01/19 | 6,400 | 6,430 | 6,370 | 6,380 | 13,600 |
| 2026/01/16 | 6,370 | 6,400 | 6,340 | 6,400 | 8,900 |
| 2026/01/15 | 6,220 | 6,340 | 6,220 | 6,320 | 12,200 |
| 2026/01/14 | 6,180 | 6,270 | 6,150 | 6,220 | 14,200 |
| 2026/01/13 | 6,050 | 6,180 | 6,050 | 6,170 | 12,200 |
| 2026/01/09 | 6,030 | 6,090 | 6,030 | 6,050 | 10,000 |
| 2026/01/08 | 5,990 | 6,050 | 5,990 | 6,030 | 10,800 |
| 2026/01/07 | 6,000 | 6,000 | 5,980 | 5,980 | 6,300 |
| 2026/01/06 | 5,930 | 6,000 | 5,930 | 6,000 | 9,200 |
| 2026/01/05 | 5,960 | 6,000 | 5,940 | 5,950 | 13,400 |
| 2025/12/30 | 5,880 | 5,940 | 5,880 | 5,910 | 9,000 |
| 2025/12/29 | 5,840 | 5,880 | 5,840 | 5,870 | 4,500 |
| 2025/12/26 | 5,810 | 5,850 | 5,810 | 5,830 | 5,200 |
| 2025/12/25 | 5,810 | 5,830 | 5,810 | 5,810 | 3,300 |
| 2025/12/24 | 5,840 | 5,840 | 5,800 | 5,810 | 6,600 |
| 2025/12/23 | 5,790 | 5,820 | 5,780 | 5,810 | 6,500 |
| 2025/12/22 | 5,850 | 5,850 | 5,780 | 5,780 | 8,200 |
| 2025/12/19 | 5,880 | 5,880 | 5,830 | 5,830 | 5,000 |
| 2025/12/18 | 5,890 | 5,890 | 5,870 | 5,870 | 2,500 |
| 2025/12/17 | 5,880 | 5,890 | 5,870 | 5,880 | 4,300 |
| 2025/12/16 | 5,880 | 5,880 | 5,860 | 5,870 | 3,100 |
| 2025/12/15 | 5,860 | 5,870 | 5,840 | 5,860 | 6,600 |
| 2025/12/12 | 5,840 | 5,850 | 5,840 | 5,840 | 2,000 |
| 2025/12/11 | 5,850 | 5,850 | 5,810 | 5,810 | 4,200 |
| 2025/12/10 | 5,850 | 5,850 | 5,820 | 5,850 | 3,800 |
| 2025/12/09 | 5,840 | 5,840 | 5,820 | 5,840 | 2,900 |
| 2025/12/08 | 5,800 | 5,830 | 5,800 | 5,820 | 4,500 |
| 2025/12/05 | 5,820 | 5,820 | 5,790 | 5,790 | 2,100 |
| 2025/12/04 | 5,830 | 5,840 | 5,810 | 5,810 | 3,100 |
| 2025/12/03 | 5,820 | 5,830 | 5,800 | 5,800 | 3,600 |
| 2025/12/02 | 5,800 | 5,830 | 5,790 | 5,790 | 6,300 |
| 2025/12/01 | 5,790 | 5,800 | 5,780 | 5,800 | 2,300 |
| 2025/11/28 | 5,780 | 5,800 | 5,770 | 5,770 | 3,100 |
| 2025/11/27 | 5,780 | 5,800 | 5,770 | 5,800 | 3,200 |
| 2025/11/26 | 5,800 | 5,800 | 5,780 | 5,790 | 3,400 |
| 2025/11/25 | 5,710 | 5,800 | 5,710 | 5,790 | 12,300 |
| 2025/11/21 | 5,720 | 5,740 | 5,720 | 5,740 | 2,600 |
| 2025/11/20 | 5,730 | 5,760 | 5,700 | 5,730 | 6,900 |
| 2025/11/19 | 5,720 | 5,750 | 5,710 | 5,720 | 5,600 |
| 2025/11/18 | 5,740 | 5,760 | 5,720 | 5,720 | 4,100 |
| 2025/11/17 | 5,720 | 5,760 | 5,710 | 5,760 | 5,600 |
| 2025/11/14 | 5,720 | 5,730 | 5,700 | 5,720 | 4,700 |
| 2025/11/13 | 5,700 | 5,720 | 5,680 | 5,720 | 6,700 |
| 2025/11/12 | 5,660 | 5,680 | 5,650 | 5,680 | 4,500 |
| 2025/11/11 | 5,690 | 5,690 | 5,640 | 5,670 | 6,300 |
| 2025/11/10 | 5,700 | 5,720 | 5,620 | 5,680 | 28,000 |
| 2025/11/07 | 5,610 | 5,830 | 5,610 | 5,830 | 31,400 |
| 2025/11/06 | 5,720 | 5,730 | 5,670 | 5,680 | 10,700 |
| 2025/11/05 | 5,640 | 5,710 | 5,600 | 5,710 | 6,700 |
| 2025/11/04 | 5,630 | 5,660 | 5,620 | 5,650 | 2,000 |
| 2025/10/31 | 5,670 | 5,700 | 5,640 | 5,640 | 2,600 |
| 2025/10/30 | 5,590 | 5,670 | 5,590 | 5,650 | 8,100 |
| 2025/10/29 | 5,680 | 5,680 | 5,600 | 5,600 | 6,800 |
| 2025/10/28 | 5,670 | 5,670 | 5,630 | 5,630 | 6,600 |
| 2025/10/27 | 5,700 | 5,720 | 5,690 | 5,700 | 4,000 |
| 2025/10/24 | 5,730 | 5,730 | 5,700 | 5,700 | 1,600 |
| 2025/10/23 | 5,730 | 5,730 | 5,700 | 5,710 | 2,500 |
| 2025/10/22 | 5,710 | 5,730 | 5,700 | 5,730 | 5,400 |
| 2025/10/21 | 5,660 | 5,770 | 5,660 | 5,710 | 17,800 |
| 2025/10/20 | 5,600 | 5,650 | 5,600 | 5,640 | 7,900 |
| 2025/10/17 | 5,580 | 5,610 | 5,560 | 5,590 | 6,500 |
| 2025/10/16 | 5,570 | 5,680 | 5,550 | 5,590 | 18,700 |
| 2025/10/15 | 5,510 | 5,570 | 5,510 | 5,570 | 13,800 |
| 2025/10/14 | 5,490 | 5,530 | 5,490 | 5,510 | 6,500 |
| 2025/10/10 | 5,500 | 5,540 | 5,490 | 5,520 | 6,700 |
| 2025/10/09 | 5,490 | 5,540 | 5,480 | 5,500 | 8,100 |
| 2025/10/08 | 5,500 | 5,540 | 5,490 | 5,510 | 14,500 |
| 2025/10/07 | 5,550 | 5,550 | 5,500 | 5,510 | 14,800 |
| 2025/10/06 | 5,580 | 5,580 | 5,530 | 5,540 | 13,200 |
| 2025/10/03 | 5,530 | 5,590 | 5,520 | 5,530 | 15,600 |
| 2025/10/02 | 5,490 | 5,570 | 5,460 | 5,530 | 17,400 |
| 2025/10/01 | 5,550 | 5,550 | 5,500 | 5,500 | 15,800 |
| 2025/09/30 | 5,580 | 5,590 | 5,540 | 5,560 | 14,200 |
| 2025/09/29 | 5,670 | 5,670 | 5,540 | 5,570 | 58,100 |
| 2025/09/26 | 5,890 | 5,930 | 5,870 | 5,880 | 43,700 |
| 2025/09/25 | 5,850 | 5,880 | 5,830 | 5,880 | 12,600 |
| 2025/09/24 | 5,800 | 5,880 | 5,790 | 5,850 | 15,900 |
| 2025/09/22 | 5,810 | 5,830 | 5,770 | 5,800 | 18,800 |
| 2025/09/19 | 5,880 | 5,880 | 5,710 | 5,810 | 27,900 |
| 2025/09/18 | 5,920 | 5,990 | 5,890 | 5,890 | 16,300 |
| 2025/09/17 | 5,790 | 5,890 | 5,790 | 5,880 | 13,800 |
| 2025/09/16 | 5,730 | 5,790 | 5,720 | 5,790 | 12,100 |
| 2025/09/12 | 5,690 | 5,740 | 5,690 | 5,730 | 9,600 |
| 2025/09/11 | 5,740 | 5,740 | 5,660 | 5,680 | 22,400 |
| 2025/09/10 | 5,690 | 5,840 | 5,680 | 5,760 | 19,800 |
| 2025/09/09 | 5,640 | 5,680 | 5,620 | 5,650 | 9,900 |
| 2025/09/08 | 5,610 | 5,640 | 5,600 | 5,630 | 14,600 |
| 2025/09/05 | 5,630 | 5,630 | 5,510 | 5,590 | 19,700 |
| 2025/09/04 | 5,510 | 5,650 | 5,510 | 5,570 | 33,300 |
| 2025/09/03 | 5,490 | 5,490 | 5,460 | 5,490 | 12,900 |
| 2025/09/02 | 5,460 | 5,500 | 5,460 | 5,480 | 8,000 |
| 2025/09/01 | 5,460 | 5,460 | 5,430 | 5,460 | 7,200 |
| 2025/08/29 | 5,430 | 5,470 | 5,430 | 5,460 | 7,000 |
| 2025/08/28 | 5,430 | 5,450 | 5,400 | 5,440 | 18,700 |
| 2025/08/27 | 5,400 | 5,410 | 5,390 | 5,390 | 6,400 |
| 2025/08/26 | 5,380 | 5,400 | 5,380 | 5,390 | 4,300 |
| 2025/08/25 | 5,390 | 5,400 | 5,380 | 5,390 | 6,000 |
| 2025/08/22 | 5,380 | 5,390 | 5,370 | 5,380 | 1,700 |
| 2025/08/21 | 5,400 | 5,400 | 5,370 | 5,380 | 6,100 |
| 2025/08/20 | 5,390 | 5,400 | 5,380 | 5,390 | 4,300 |
| 2025/08/19 | 5,370 | 5,390 | 5,360 | 5,390 | 3,800 |
| 2025/08/18 | 5,380 | 5,390 | 5,370 | 5,370 | 5,500 |
| 2025/08/15 | 5,350 | 5,360 | 5,340 | 5,360 | 2,800 |
| 2025/08/14 | 5,360 | 5,370 | 5,350 | 5,350 | 8,400 |
| 2025/08/13 | 5,380 | 5,380 | 5,360 | 5,360 | 3,400 |
| 2025/08/12 | 5,380 | 5,380 | 5,360 | 5,370 | 7,400 |
| 2025/08/08 | 5,370 | 5,370 | 5,340 | 5,360 | 5,700 |
| 2025/08/07 | 5,370 | 5,370 | 5,350 | 5,350 | 4,200 |
| 2025/08/06 | 5,350 | 5,370 | 5,340 | 5,370 | 4,800 |
| 2025/08/05 | 5,340 | 5,370 | 5,340 | 5,350 | 5,000 |
| 2025/08/04 | 5,310 | 5,340 | 5,310 | 5,340 | 4,600 |
| 2025/08/01 | 5,310 | 5,320 | 5,300 | 5,310 | 1,800 |
| 2025/07/31 | 5,300 | 5,320 | 5,300 | 5,310 | 1,300 |
| 2025/07/30 | 5,310 | 5,320 | 5,300 | 5,300 | 2,700 |
| 2025/07/29 | 5,290 | 5,310 | 5,290 | 5,300 | 3,100 |
| 2025/07/28 | 5,300 | 5,310 | 5,290 | 5,290 | 3,900 |
| 2025/07/25 | 5,310 | 5,320 | 5,290 | 5,300 | 2,300 |
| 2025/07/24 | 5,300 | 5,310 | 5,290 | 5,300 | 3,100 |
| 2025/07/23 | 5,300 | 5,300 | 5,280 | 5,300 | 3,100 |
| 2025/07/22 | 5,290 | 5,300 | 5,280 | 5,280 | 1,500 |
| 2025/07/18 | 5,300 | 5,300 | 5,280 | 5,290 | 1,300 |
| 2025/07/17 | 5,290 | 5,310 | 5,280 | 5,280 | 2,500 |
| 2025/07/16 | 5,300 | 5,310 | 5,290 | 5,290 | 900 |
| 2025/07/15 | 5,290 | 5,300 | 5,280 | 5,300 | 2,400 |
| 2025/07/14 | 5,260 | 5,290 | 5,260 | 5,290 | 3,100 |
| 2025/07/11 | 5,260 | 5,290 | 5,260 | 5,270 | 3,800 |
| 2025/07/10 | 5,280 | 5,290 | 5,260 | 5,270 | 4,600 |
| 2025/07/09 | 5,270 | 5,300 | 5,270 | 5,280 | 2,500 |
| 2025/07/08 | 5,300 | 5,310 | 5,280 | 5,290 | 3,400 |
| 2025/07/07 | 5,290 | 5,310 | 5,270 | 5,300 | 5,000 |
| 2025/07/04 | 5,270 | 5,290 | 5,260 | 5,280 | 4,800 |
| 2025/07/03 | 5,270 | 5,290 | 5,270 | 5,270 | 3,400 |
| 2025/07/02 | 5,270 | 5,280 | 5,260 | 5,270 | 3,500 |
| 2025/07/01 | 5,280 | 5,280 | 5,250 | 5,270 | 7,100 |
| 2025/06/30 | 5,300 | 5,310 | 5,290 | 5,290 | 3,700 |
| 2025/06/27 | 5,300 | 5,300 | 5,280 | 5,300 | 2,300 |
| 2025/06/26 | 5,270 | 5,300 | 5,270 | 5,280 | 1,400 |
| 2025/06/25 | 5,280 | 5,280 | 5,260 | 5,280 | 2,300 |
| 2025/06/24 | 5,290 | 5,300 | 5,260 | 5,290 | 3,000 |
| 2025/06/23 | 5,310 | 5,320 | 5,280 | 5,280 | 2,900 |
| 2025/06/20 | 5,320 | 5,320 | 5,310 | 5,310 | 800 |
| 2025/06/19 | 5,320 | 5,320 | 5,300 | 5,320 | 1,200 |
| 2025/06/18 | 5,310 | 5,320 | 5,300 | 5,320 | 3,800 |
| 2025/06/17 | 5,320 | 5,320 | 5,300 | 5,310 | 1,200 |
| 2025/06/16 | 5,310 | 5,320 | 5,300 | 5,320 | 2,500 |
| 2025/06/13 | 5,300 | 5,320 | 5,290 | 5,300 | 2,500 |
| 2025/06/12 | 5,310 | 5,320 | 5,300 | 5,310 | 3,500 |
| 2025/06/11 | 5,300 | 5,310 | 5,280 | 5,290 | 4,700 |
| 2025/06/10 | 5,290 | 5,310 | 5,270 | 5,280 | 4,000 |
| 2025/06/09 | 5,300 | 5,320 | 5,290 | 5,290 | 5,200 |
| 2025/06/06 | 5,270 | 5,300 | 5,260 | 5,290 | 3,400 |
| 2025/06/05 | 5,290 | 5,300 | 5,260 | 5,260 | 4,400 |
| 2025/06/04 | 5,260 | 5,290 | 5,260 | 5,270 | 700 |
| 2025/06/03 | 5,270 | 5,290 | 5,260 | 5,260 | 2,100 |
| 2025/06/02 | 5,290 | 5,290 | 5,240 | 5,260 | 5,000 |
| 2025/05/30 | 5,250 | 5,270 | 5,240 | 5,250 | 3,500 |
| 2025/05/29 | 5,280 | 5,280 | 5,250 | 5,270 | 2,000 |
| 2025/05/28 | 5,250 | 5,290 | 5,230 | 5,250 | 3,100 |
| 2025/05/27 | 5,260 | 5,260 | 5,230 | 5,250 | 1,900 |
| 2025/05/26 | 5,270 | 5,280 | 5,260 | 5,260 | 2,300 |
| 2025/05/23 | 5,210 | 5,240 | 5,200 | 5,240 | 1,200 |
| 2025/05/22 | 5,210 | 5,230 | 5,200 | 5,210 | 1,900 |
| 2025/05/21 | 5,260 | 5,260 | 5,210 | 5,220 | 1,500 |
| 2025/05/20 | 5,230 | 5,270 | 5,230 | 5,260 | 1,900 |
| 2025/05/19 | 5,240 | 5,290 | 5,230 | 5,230 | 3,300 |
| 2025/05/16 | 5,290 | 5,290 | 5,240 | 5,240 | 3,400 |
| 2025/05/15 | 5,300 | 5,300 | 5,270 | 5,280 | 2,500 |
| 2025/05/14 | 5,300 | 5,310 | 5,270 | 5,300 | 4,000 |
| 2025/05/13 | 5,310 | 5,320 | 5,270 | 5,300 | 3,300 |
| 2025/05/12 | 5,310 | 5,310 | 5,270 | 5,280 | 3,300 |
| 2025/05/09 | 5,270 | 5,320 | 5,270 | 5,310 | 3,400 |
| 2025/05/08 | 5,290 | 5,320 | 5,270 | 5,320 | 7,500 |
| 2025/05/07 | 5,240 | 5,270 | 5,220 | 5,270 | 6,400 |
| 2025/05/02 | 5,240 | 5,250 | 5,210 | 5,240 | 2,500 |
| 2025/05/01 | 5,230 | 5,240 | 5,220 | 5,240 | 2,300 |
| 2025/04/30 | 5,220 | 5,230 | 5,180 | 5,230 | 4,000 |
| 2025/04/28 | 5,170 | 5,210 | 5,170 | 5,200 | 1,600 |
| 2025/04/25 | 5,190 | 5,190 | 5,170 | 5,170 | 3,800 |
| 2025/04/24 | 5,230 | 5,230 | 5,200 | 5,200 | 4,300 |
| 2025/04/23 | 5,250 | 5,250 | 5,210 | 5,230 | 3,000 |
| 2025/04/22 | 5,210 | 5,240 | 5,210 | 5,210 | 2,600 |
| 2025/04/21 | 5,160 | 5,250 | 5,160 | 5,200 | 8,300 |
| 2025/04/18 | 5,170 | 5,200 | 5,160 | 5,160 | 4,500 |
| 2025/04/17 | 5,170 | 5,190 | 5,140 | 5,160 | 3,100 |
| 2025/04/16 | 5,150 | 5,180 | 5,150 | 5,160 | 2,100 |
| 2025/04/15 | 5,190 | 5,190 | 5,150 | 5,150 | 3,800 |
| 2025/04/14 | 5,190 | 5,190 | 5,150 | 5,180 | 4,600 |
| 2025/04/11 | 5,050 | 5,190 | 5,050 | 5,180 | 12,500 |
| 2025/04/10 | 5,130 | 5,150 | 5,080 | 5,120 | 11,600 |
| 2025/04/09 | 5,010 | 5,100 | 4,935 | 5,030 | 13,700 |