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
2010/12/30 857 857 851 851 4,300
2010/12/29 856 856 851 855 4,300
2010/12/28 855 855 854 855 1,100
2010/12/27 854 856 852 852 4,000
2010/12/24 857 857 851 854 1,300
2010/12/22 857 857 850 857 3,800
2010/12/21 850 854 849 852 5,300
2010/12/20 849 849 845 849 3,600
2010/12/17 847 849 843 849 2,300
2010/12/16 840 846 840 843 2,500
2010/12/15 838 844 838 840 5,500
2010/12/14 841 846 840 840 3,800
2010/12/13 843 845 840 841 5,400
2010/12/10 845 845 840 844 1,700
2010/12/09 842 845 841 845 3,000
2010/12/08 845 845 842 842 1,900
2010/12/07 841 842 840 842 4,700
2010/12/06 830 838 830 838 2,100
2010/12/03 826 829 826 829 1,000
2010/12/02 823 827 823 826 1,800
2010/12/01 826 829 820 823 2,500
2010/11/30 821 827 820 820 6,000
2010/11/29 823 824 821 821 2,300
2010/11/26 824 825 822 822 1,300
2010/11/25 822 824 822 824 2,900
2010/11/24 822 824 821 821 2,000
2010/11/22 819 820 819 820 2,700
2010/11/19 815 822 815 819 5,100
2010/11/18 820 821 816 818 2,200
2010/11/17 816 820 816 819 1,700
2010/11/16 821 821 816 816 1,400
2010/11/15 821 821 815 821 1,900
2010/11/12 821 821 815 819 2,900
2010/11/11 820 820 817 818 1,400
2010/11/10 821 822 821 821 1,100
2010/11/09 823 823 821 823 1,000
2010/11/08 814 823 814 821 4,600
2010/11/05 812 818 812 814 1,700
2010/11/04 810 816 810 811 2,200
2010/11/02 819 819 813 813 800
2010/11/01 820 820 814 814 2,300
2010/10/29 813 820 811 820 2,500
2010/10/28 815 815 813 813 900
2010/10/27 815 819 813 813 1,100
2010/10/26 818 818 815 815 300
2010/10/25 819 819 811 815 1,600
2010/10/22 818 818 815 815 1,200
2010/10/21 820 820 818 818 600
2010/10/20 818 819 815 819 1,600
2010/10/19 824 824 815 823 1,700
2010/10/18 823 823 816 816 500
2010/10/15 816 824 816 824 3,000
2010/10/14 815 819 815 816 500
2010/10/13 815 820 815 816 500
2010/10/12 814 825 814 815 2,100
2010/10/08 814 815 814 815 300
2010/10/07 824 824 814 814 900
2010/10/06 812 825 810 825 6,800
2010/10/05 818 818 802 810 8,100
2010/10/04 825 825 820 822 900
2010/10/01 822 822 820 820 2,300
2010/09/30 820 822 820 822 400
2010/09/29 825 825 820 820 1,000
2010/09/28 821 827 821 825 1,500
2010/09/27 820 820 819 819 1,400
2010/09/24 820 826 820 820 2,200
2010/09/22 825 825 820 820 1,400
2010/09/21 825 825 825 825 800
2010/09/17 820 823 820 823 1,600
2010/09/16 823 824 820 821 2,200
2010/09/15 822 823 821 823 1,900
2010/09/14 830 830 823 823 2,000
2010/09/13 825 830 821 829 9,100
2010/09/10 818 822 818 822 700
2010/09/09 820 820 818 820 800
2010/09/08 822 822 820 820 1,200
2010/09/07 823 823 820 822 1,700
2010/09/06 822 822 821 822 900
2010/09/03 820 822 818 820 1,200
2010/09/02 816 820 816 820 1,700
2010/09/01 823 823 815 815 5,500
2010/08/31 820 822 818 822 1,600
2010/08/30 822 822 817 820 900
2010/08/27 821 821 817 818 700
2010/08/26 819 821 817 818 1,400
2010/08/25 820 822 819 819 1,400
2010/08/24 823 823 820 820 2,700
2010/08/23 825 827 820 821 2,600
2010/08/20 821 823 821 821 1,300
2010/08/19 824 824 824 824 600
2010/08/18 824 824 819 820 2,600
2010/08/17 818 824 818 824 3,400
2010/08/16 823 823 818 818 3,400
2010/08/13 820 821 818 821 400
2010/08/12 820 820 817 819 4,000
2010/08/11 821 823 820 820 2,200
2010/08/10 824 824 821 821 1,100
2010/08/09 820 826 820 822 1,500
2010/08/06 819 820 818 820 3,700
2010/08/05 819 820 819 819 2,100
2010/08/04 819 820 819 819 1,600
2010/08/03 820 820 818 819 1,400
2010/08/02 817 820 817 817 2,400
2010/07/30 819 819 817 817 1,600
2010/07/29 819 820 815 819 1,600
2010/07/28 820 820 819 819 1,000
2010/07/27 820 820 818 820 1,400
2010/07/26 816 818 816 816 1,100
2010/07/23 813 816 813 816 1,700
2010/07/22 813 817 813 814 2,900
2010/07/21 815 817 815 815 800
2010/07/20 817 817 815 817 1,000
2010/07/16 818 819 815 817 2,700
2010/07/15 818 818 816 818 1,300
2010/07/14 815 818 815 816 1,700
2010/07/13 818 818 815 816 2,600
2010/07/12 817 818 816 818 4,300
2010/07/09 817 817 816 816 1,300
2010/07/08 820 820 816 816 1,700
2010/07/07 819 819 817 817 1,500
2010/07/06 822 822 818 819 2,800
2010/07/05 820 822 819 822 1,300
2010/07/02 815 819 814 819 2,500
2010/07/01 818 820 811 819 5,200
2010/06/30 820 820 812 818 5,700
2010/06/29 821 823 820 820 2,700
2010/06/28 826 826 820 821 1,800
2010/06/25 825 826 820 821 2,600
2010/06/24 825 827 822 827 1,100
2010/06/23 823 826 821 825 2,100
2010/06/22 824 827 821 825 1,500
2010/06/21 827 828 824 824 1,400
2010/06/18 825 827 822 825 2,100
2010/06/17 826 828 823 828 1,900
2010/06/16 829 829 826 826 800
2010/06/15 827 827 825 826 2,000
2010/06/14 825 825 820 820 1,000
2010/06/11 821 821 813 820 2,000
2010/06/10 819 820 818 820 1,200
2010/06/09 816 819 815 819 1,400
2010/06/08 816 818 815 815 1,600
2010/06/07 822 822 817 817 1,500
2010/06/04 826 826 815 823 2,800
2010/06/03 837 837 815 826 4,400
2010/06/02 825 825 818 818 1,900
2010/06/01 820 824 818 824 2,200
2010/05/31 821 821 815 819 1,700
2010/05/28 810 820 810 813 1,500
2010/05/27 801 810 801 810 5,300
2010/05/26 809 810 802 802 6,700
2010/05/25 810 812 809 809 4,900
2010/05/24 815 820 811 817 2,400
2010/05/21 820 820 808 820 18,100
2010/05/20 821 827 821 821 3,600
2010/05/19 825 830 821 829 10,200
2010/05/18 829 831 828 828 3,200
2010/05/17 843 843 826 833 16,000
2010/05/14 832 841 832 835 4,200
2010/05/13 841 842 833 840 3,000
2010/05/12 834 842 832 840 3,300
2010/05/11 847 848 831 831 9,900
2010/05/10 831 840 831 838 6,500
2010/05/07 835 845 830 845 12,100
2010/05/06 842 849 838 838 17,500
2010/04/30 844 851 840 840 20,300
2010/04/28 854 854 844 844 27,100
2010/04/27 857 859 855 855 11,900
2010/04/26 857 860 856 857 9,400
2010/04/23 857 860 855 857 4,400
2010/04/22 860 860 855 855 6,200
2010/04/21 862 862 855 856 14,900
2010/04/20 858 863 853 858 20,900
2010/04/19 863 863 850 854 19,700
2010/04/16 861 863 859 861 20,400
2010/04/15 853 859 851 859 16,400
2010/04/14 852 852 847 851 13,800
2010/04/13 844 847 841 842 7,600
2010/04/12 849 851 842 842 11,300
2010/04/09 845 848 842 847 5,000
2010/04/08 842 850 840 848 20,300
2010/04/07 843 844 841 842 8,500
2010/04/06 845 845 840 843 10,000
2010/04/05 842 844 842 843 8,700
2010/04/02 842 843 840 841 11,500
2010/04/01 840 843 832 841 25,200
2010/03/31 842 844 835 840 29,000
2010/03/30 839 850 838 844 26,700
2010/03/29 837 846 836 838 85,900
2010/03/26 869 870 865 866 162,000
2010/03/25 867 870 864 867 52,500
2010/03/24 860 866 858 864 46,100
2010/03/23 851 859 851 859 42,200
2010/03/19 850 850 847 848 27,400
2010/03/18 850 853 844 850 82,700
2010/03/17 860 862 842 854 366,500
2010/03/16 854 864 854 857 56,700
2010/03/15 858 859 855 855 40,000
2010/03/12 855 862 855 858 39,500
2010/03/11 868 870 840 860 72,800
2010/03/10 830 874 830 864 288,400
2010/03/09 870 870 828 830 315,100
2010/03/08 909 911 890 890 104,600
2010/03/05 949 956 922 922 49,200
2010/03/04 965 968 960 960 15,200
2010/03/03 973 975 968 969 36,700
2010/03/02 976 980 958 974 60,200
2010/03/01 1,031 1,045 1,031 1,039 1,200
2010/02/26 1,043 1,044 1,025 1,025 1,600
2010/02/25 1,030 1,040 1,030 1,040 800
2010/02/24 1,022 1,030 1,022 1,030 2,600
2010/02/23 1,021 1,021 1,021 1,021 200
2010/02/22 1,022 1,022 1,017 1,017 800
2010/02/19 1,022 1,023 1,015 1,015 900
2010/02/18 1,016 1,016 1,016 1,016 300
2010/02/17 1,013 1,022 1,013 1,022 700
2010/02/16 1,025 1,025 1,020 1,020 1,400
2010/02/15 1,005 1,008 1,005 1,008 600
2010/02/12 1,023 1,023 1,000 1,003 5,400
2010/02/10 1,022 1,023 1,022 1,022 1,000
2010/02/09 1,015 1,015 1,015 1,015 400
2010/02/08 1,020 1,023 1,017 1,017 1,400
2010/02/05 1,021 1,021 1,020 1,020 500
2010/02/04 1,024 1,024 1,017 1,017 500
2010/02/03 1,020 1,024 1,019 1,024 3,400
2010/02/02 1,016 1,019 1,016 1,019 1,100
2010/02/01 1,014 1,016 1,014 1,016 700
2010/01/29 1,015 1,015 1,013 1,013 400
2010/01/28 1,013 1,015 1,013 1,015 800
2010/01/27 1,010 1,013 1,010 1,013 300
2010/01/26 1,021 1,021 1,015 1,015 2,800
2010/01/25 1,017 1,018 1,012 1,012 1,000
2010/01/22 1,016 1,020 1,014 1,014 2,500
2010/01/21 1,017 1,018 1,015 1,016 600
2010/01/20 1,016 1,016 1,016 1,016 1,100
2010/01/19 1,018 1,019 1,018 1,018 800
2010/01/18 1,018 1,018 1,015 1,018 900
2010/01/15 1,013 1,015 1,013 1,015 1,100
2010/01/14 1,013 1,015 1,011 1,013 1,300
2010/01/13 1,007 1,015 1,007 1,015 1,600
2010/01/12 1,010 1,013 1,007 1,007 1,900
2010/01/08 1,000 1,011 1,000 1,005 2,000
2010/01/07 999 1,000 999 1,000 1,700
2010/01/06 1,000 1,000 990 999 2,400
2010/01/05 998 999 998 999 2,000
2010/01/04 984 999 984 996 1,400

このページの先頭へ