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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 4,960 | 5,070 | 4,910 | 5,010 | 13,600 |
| 2025/04/07 | 4,810 | 4,930 | 4,725 | 4,830 | 30,800 |
| 2025/04/04 | 5,070 | 5,080 | 4,950 | 4,970 | 30,900 |
| 2025/04/03 | 5,000 | 5,120 | 5,000 | 5,090 | 17,300 |
| 2025/04/02 | 5,030 | 5,070 | 5,030 | 5,060 | 5,400 |
| 2025/04/01 | 5,100 | 5,100 | 5,020 | 5,030 | 18,400 |
| 2025/03/31 | 5,120 | 5,130 | 5,070 | 5,090 | 13,300 |
| 2025/03/28 | 5,150 | 5,180 | 5,120 | 5,120 | 38,800 |
| 2025/03/27 | 5,320 | 5,350 | 5,310 | 5,350 | 24,400 |
| 2025/03/26 | 5,320 | 5,320 | 5,300 | 5,320 | 12,600 |
| 2025/03/25 | 5,340 | 5,350 | 5,300 | 5,310 | 15,900 |
| 2025/03/24 | 5,380 | 5,390 | 5,320 | 5,330 | 16,600 |
| 2025/03/21 | 5,340 | 5,400 | 5,340 | 5,370 | 19,200 |
| 2025/03/19 | 5,330 | 5,400 | 5,330 | 5,400 | 12,400 |
| 2025/03/18 | 5,320 | 5,340 | 5,320 | 5,340 | 6,800 |
| 2025/03/17 | 5,340 | 5,340 | 5,310 | 5,310 | 4,800 |
| 2025/03/14 | 5,310 | 5,330 | 5,290 | 5,310 | 5,800 |
| 2025/03/13 | 5,320 | 5,320 | 5,290 | 5,310 | 5,600 |
| 2025/03/12 | 5,270 | 5,300 | 5,270 | 5,300 | 3,400 |
| 2025/03/11 | 5,280 | 5,300 | 5,270 | 5,280 | 6,500 |
| 2025/03/10 | 5,310 | 5,310 | 5,280 | 5,290 | 6,400 |
| 2025/03/07 | 5,260 | 5,330 | 5,260 | 5,310 | 9,200 |
| 2025/03/06 | 5,280 | 5,320 | 5,250 | 5,300 | 12,600 |
| 2025/03/05 | 5,230 | 5,270 | 5,220 | 5,270 | 6,200 |
| 2025/03/04 | 5,180 | 5,240 | 5,180 | 5,220 | 6,300 |
| 2025/03/03 | 5,190 | 5,210 | 5,180 | 5,210 | 6,100 |
| 2025/02/28 | 5,220 | 5,220 | 5,160 | 5,190 | 10,800 |
| 2025/02/27 | 5,180 | 5,230 | 5,180 | 5,230 | 5,000 |
| 2025/02/26 | 5,170 | 5,210 | 5,170 | 5,180 | 5,100 |
| 2025/02/25 | 5,160 | 5,210 | 5,160 | 5,180 | 5,200 |
| 2025/02/21 | 5,160 | 5,170 | 5,150 | 5,160 | 2,400 |
| 2025/02/20 | 5,160 | 5,180 | 5,150 | 5,160 | 3,900 |
| 2025/02/19 | 5,180 | 5,190 | 5,160 | 5,160 | 2,200 |
| 2025/02/18 | 5,170 | 5,180 | 5,160 | 5,170 | 5,600 |
| 2025/02/17 | 5,170 | 5,190 | 5,170 | 5,170 | 2,500 |
| 2025/02/14 | 5,190 | 5,210 | 5,170 | 5,180 | 3,400 |
| 2025/02/13 | 5,200 | 5,210 | 5,180 | 5,180 | 4,000 |
| 2025/02/12 | 5,220 | 5,220 | 5,190 | 5,190 | 5,900 |
| 2025/02/10 | 5,180 | 5,230 | 5,170 | 5,210 | 12,600 |
| 2025/02/07 | 5,120 | 5,160 | 5,100 | 5,160 | 8,400 |
| 2025/02/06 | 5,140 | 5,140 | 5,100 | 5,110 | 3,900 |
| 2025/02/05 | 5,070 | 5,110 | 5,070 | 5,080 | 2,900 |
| 2025/02/04 | 5,090 | 5,110 | 5,070 | 5,070 | 3,100 |
| 2025/02/03 | 5,090 | 5,110 | 5,060 | 5,060 | 10,200 |
| 2025/01/31 | 5,120 | 5,130 | 5,080 | 5,090 | 7,300 |
| 2025/01/30 | 5,150 | 5,150 | 5,110 | 5,120 | 7,300 |
| 2025/01/29 | 5,110 | 5,180 | 5,110 | 5,150 | 10,900 |
| 2025/01/28 | 5,090 | 5,110 | 5,080 | 5,110 | 6,600 |
| 2025/01/27 | 5,070 | 5,100 | 5,070 | 5,070 | 5,400 |
| 2025/01/24 | 5,060 | 5,100 | 5,060 | 5,070 | 4,900 |
| 2025/01/23 | 5,060 | 5,090 | 5,060 | 5,060 | 3,400 |
| 2025/01/22 | 5,080 | 5,100 | 5,060 | 5,060 | 3,600 |
| 2025/01/21 | 5,060 | 5,100 | 5,060 | 5,090 | 4,500 |
| 2025/01/20 | 5,040 | 5,060 | 5,040 | 5,040 | 5,100 |
| 2025/01/17 | 5,030 | 5,050 | 5,030 | 5,040 | 5,900 |
| 2025/01/16 | 5,060 | 5,060 | 5,030 | 5,040 | 4,300 |
| 2025/01/15 | 5,070 | 5,070 | 5,040 | 5,040 | 7,600 |
| 2025/01/14 | 5,070 | 5,080 | 5,050 | 5,050 | 5,100 |
| 2025/01/10 | 5,070 | 5,080 | 5,060 | 5,070 | 4,700 |
| 2025/01/09 | 5,100 | 5,100 | 5,070 | 5,090 | 3,700 |
| 2025/01/08 | 5,070 | 5,100 | 5,070 | 5,100 | 4,500 |
| 2025/01/07 | 5,070 | 5,100 | 5,060 | 5,070 | 8,000 |
| 2025/01/06 | 5,060 | 5,080 | 5,060 | 5,070 | 8,300 |
| 2024/12/30 | 5,080 | 5,120 | 5,040 | 5,060 | 8,100 |
| 2024/12/27 | 5,020 | 5,070 | 5,020 | 5,060 | 8,700 |
| 2024/12/26 | 5,010 | 5,030 | 5,010 | 5,010 | 9,500 |
| 2024/12/25 | 5,030 | 5,030 | 5,000 | 5,000 | 4,000 |
| 2024/12/24 | 5,020 | 5,020 | 5,000 | 5,020 | 4,500 |
| 2024/12/23 | 5,040 | 5,040 | 5,010 | 5,010 | 5,200 |
| 2024/12/20 | 5,030 | 5,040 | 5,030 | 5,030 | 1,800 |
| 2024/12/19 | 5,030 | 5,050 | 5,020 | 5,050 | 4,600 |
| 2024/12/18 | 5,040 | 5,040 | 5,020 | 5,030 | 4,000 |
| 2024/12/17 | 5,050 | 5,050 | 5,030 | 5,040 | 2,600 |
| 2024/12/16 | 5,020 | 5,050 | 5,020 | 5,020 | 6,300 |
| 2024/12/13 | 5,030 | 5,030 | 5,000 | 5,020 | 5,800 |
| 2024/12/12 | 5,000 | 5,020 | 5,000 | 5,020 | 8,200 |
| 2024/12/11 | 4,990 | 5,000 | 4,990 | 4,995 | 2,700 |
| 2024/12/10 | 5,000 | 5,010 | 4,990 | 4,990 | 2,900 |
| 2024/12/09 | 5,000 | 5,010 | 4,990 | 4,990 | 3,600 |
| 2024/12/06 | 5,000 | 5,000 | 4,990 | 5,000 | 3,300 |
| 2024/12/05 | 5,010 | 5,010 | 4,995 | 5,000 | 4,400 |
| 2024/12/04 | 5,000 | 5,010 | 4,990 | 4,990 | 3,500 |
| 2024/12/03 | 5,000 | 5,010 | 4,990 | 5,010 | 5,100 |
| 2024/12/02 | 5,000 | 5,010 | 4,995 | 5,000 | 2,300 |
| 2024/11/29 | 4,985 | 4,995 | 4,985 | 4,990 | 7,100 |
| 2024/11/28 | 4,990 | 5,000 | 4,985 | 4,990 | 3,300 |
| 2024/11/27 | 5,020 | 5,020 | 4,980 | 4,985 | 5,700 |
| 2024/11/26 | 5,000 | 5,020 | 5,000 | 5,000 | 6,600 |
| 2024/11/25 | 5,010 | 5,020 | 5,000 | 5,000 | 3,400 |
| 2024/11/22 | 5,010 | 5,030 | 5,010 | 5,010 | 1,400 |
| 2024/11/21 | 5,020 | 5,030 | 5,010 | 5,010 | 3,700 |
| 2024/11/20 | 5,010 | 5,030 | 5,010 | 5,020 | 3,700 |
| 2024/11/19 | 5,020 | 5,030 | 5,000 | 5,010 | 4,100 |
| 2024/11/18 | 5,000 | 5,010 | 4,995 | 4,995 | 3,900 |
| 2024/11/15 | 5,000 | 5,030 | 5,000 | 5,010 | 1,300 |
| 2024/11/14 | 5,010 | 5,020 | 5,000 | 5,020 | 3,900 |
| 2024/11/13 | 5,010 | 5,020 | 5,000 | 5,010 | 1,600 |
| 2024/11/12 | 5,000 | 5,030 | 5,000 | 5,020 | 1,300 |
| 2024/11/11 | 4,995 | 5,020 | 4,995 | 5,000 | 2,300 |
| 2024/11/08 | 5,040 | 5,040 | 5,010 | 5,010 | 2,800 |
| 2024/11/07 | 5,010 | 5,040 | 4,995 | 5,000 | 3,400 |
| 2024/11/06 | 5,010 | 5,040 | 5,000 | 5,000 | 3,600 |
| 2024/11/05 | 5,020 | 5,030 | 5,000 | 5,010 | 3,100 |
| 2024/11/01 | 5,030 | 5,040 | 5,010 | 5,020 | 2,600 |
| 2024/10/31 | 5,030 | 5,050 | 5,010 | 5,020 | 3,400 |
| 2024/10/30 | 5,050 | 5,050 | 5,020 | 5,050 | 3,500 |
| 2024/10/29 | 4,980 | 5,020 | 4,970 | 5,020 | 3,700 |
| 2024/10/28 | 4,910 | 4,970 | 4,910 | 4,960 | 5,600 |
| 2024/10/25 | 4,940 | 4,945 | 4,895 | 4,895 | 10,100 |
| 2024/10/24 | 5,010 | 5,020 | 4,910 | 4,930 | 23,800 |
| 2024/10/23 | 5,010 | 5,020 | 5,010 | 5,010 | 6,100 |
| 2024/10/22 | 5,040 | 5,040 | 5,010 | 5,020 | 5,600 |
| 2024/10/21 | 5,040 | 5,040 | 5,020 | 5,040 | 6,500 |
| 2024/10/18 | 5,050 | 5,050 | 5,040 | 5,040 | 500 |
| 2024/10/17 | 5,040 | 5,040 | 5,040 | 5,040 | 4,300 |
| 2024/10/16 | 5,050 | 5,060 | 5,050 | 5,050 | 2,100 |
| 2024/10/15 | 5,050 | 5,060 | 5,050 | 5,050 | 5,200 |
| 2024/10/11 | 5,050 | 5,080 | 5,040 | 5,050 | 7,300 |
| 2024/10/10 | 5,080 | 5,080 | 5,050 | 5,050 | 6,600 |
| 2024/10/09 | 5,070 | 5,090 | 5,060 | 5,060 | 3,400 |
| 2024/10/08 | 5,080 | 5,080 | 5,060 | 5,060 | 3,700 |
| 2024/10/07 | 5,090 | 5,110 | 5,080 | 5,080 | 3,000 |