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
2001/12/28 2,490 2,600 2,490 2,600 41,000
2001/12/27 2,490 2,500 2,450 2,460 21,000
2001/12/26 2,480 2,500 2,480 2,490 8,000
2001/12/25 2,510 2,550 2,480 2,500 13,000
2001/12/21 2,530 2,550 2,500 2,500 25,000
2001/12/20 2,570 2,580 2,530 2,580 19,000
2001/12/19 2,630 2,630 2,560 2,620 40,000
2001/12/18 2,660 2,700 2,610 2,650 33,000
2001/12/17 2,530 2,710 2,530 2,680 40,000
2001/12/14 2,560 2,560 2,530 2,550 19,000
2001/12/13 2,690 2,690 2,550 2,580 21,000
2001/12/12 2,470 2,700 2,470 2,680 45,000
2001/12/11 2,580 2,580 2,450 2,500 26,000
2001/12/10 2,710 2,710 2,600 2,600 19,000
2001/12/07 2,690 2,710 2,650 2,690 39,000
2001/12/06 2,700 2,760 2,690 2,720 119,000
2001/12/05 2,500 2,720 2,500 2,680 152,000
2001/12/04 2,460 2,530 2,450 2,500 42,000
2001/12/03 2,460 2,520 2,410 2,450 34,000
2001/11/30 2,410 2,500 2,410 2,500 20,000
2001/11/29 2,500 2,500 2,450 2,460 8,000
2001/11/28 2,500 2,530 2,450 2,500 36,000
2001/11/27 2,580 2,580 2,500 2,500 4,000
2001/11/26 2,500 2,540 2,410 2,540 29,000
2001/11/22 2,550 2,550 2,500 2,520 18,000
2001/11/21 2,600 2,600 2,550 2,550 15,000
2001/11/20 2,680 2,700 2,630 2,630 43,000
2001/11/19 2,700 2,740 2,590 2,660 129,000
2001/11/16 2,530 2,720 2,530 2,700 106,000
2001/11/15 2,480 2,560 2,480 2,500 83,000
2001/11/14 2,430 2,530 2,410 2,500 97,000
2001/11/13 2,400 2,450 2,200 2,410 208,000
2001/11/12 2,500 2,500 2,440 2,450 83,000
2001/11/09 2,580 2,660 2,430 2,500 235,000
2001/11/08 2,650 2,650 2,490 2,540 197,000
2001/11/07 2,680 2,680 2,620 2,620 33,000
2001/11/06 2,690 2,700 2,630 2,670 59,000
2001/11/05 2,700 2,700 2,640 2,660 26,000
2001/11/02 2,750 2,850 2,730 2,740 101,000
2001/11/01 2,550 2,750 2,550 2,740 152,000
2001/10/31 2,510 2,560 2,510 2,560 42,000
2001/10/30 2,520 2,530 2,450 2,530 17,000
2001/10/29 2,480 2,620 2,460 2,530 58,000
2001/10/26 2,540 2,590 2,490 2,500 63,000
2001/10/25 2,580 2,600 2,500 2,550 91,000
2001/10/24 2,630 2,660 2,590 2,610 101,000
2001/10/23 2,660 2,690 2,530 2,650 172,000
2001/10/22 2,450 2,660 2,440 2,660 389,000
2001/10/19 2,380 2,470 2,380 2,450 193,000
2001/10/18 2,350 2,390 2,350 2,360 58,000
2001/10/17 2,400 2,420 2,350 2,390 46,000
2001/10/16 2,280 2,420 2,270 2,380 163,000
2001/10/15 2,210 2,340 2,190 2,310 48,000
2001/10/12 2,300 2,310 2,200 2,200 65,000
2001/10/11 2,320 2,400 2,280 2,300 200,000
2001/10/10 2,190 2,320 2,100 2,290 174,000
2001/10/09 2,280 2,290 2,150 2,170 61,000
2001/10/05 2,350 2,380 2,250 2,310 68,000
2001/10/04 2,290 2,370 2,160 2,360 283,000
2001/10/03 2,130 2,360 2,120 2,300 591,000
2001/10/02 2,120 2,160 2,100 2,120 312,000
2001/10/01 1,880 2,120 1,880 2,100 348,000
2001/09/28 1,890 1,900 1,880 1,900 38,000
2001/09/27 1,860 1,890 1,860 1,880 27,000
2001/09/26 1,880 1,900 1,850 1,870 32,000
2001/09/25 1,900 1,900 1,870 1,880 27,000
2001/09/21 1,860 1,890 1,830 1,870 58,000
2001/09/20 1,880 1,900 1,850 1,880 58,000
2001/09/19 1,900 1,910 1,880 1,900 39,000
2001/09/18 1,800 1,910 1,800 1,880 35,000
2001/09/17 1,860 1,870 1,780 1,810 93,000
2001/09/14 1,890 1,920 1,870 1,880 93,000
2001/09/13 1,750 1,890 1,700 1,850 125,000
2001/09/12 1,700 1,870 1,550 1,700 170,000
2001/09/11 1,940 1,940 1,870 1,910 138,000
2001/09/10 1,950 1,980 1,900 1,930 103,000
2001/09/07 2,020 2,040 1,880 2,000 167,000
2001/09/06 2,070 2,080 2,050 2,060 162,000
2001/09/05 2,120 2,150 2,050 2,080 300,000
2001/09/04 2,040 2,200 2,020 2,120 561,000
2001/09/03 2,070 2,150 1,980 2,050 1,026,000
2001/08/31 1,810 2,070 1,810 2,060 5,101,000

このページの先頭へ