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
2013/12/30 1,251 1,260 1,251 1,259 36,000
2013/12/27 1,240 1,249 1,240 1,249 27,200
2013/12/26 1,220 1,238 1,214 1,238 29,100
2013/12/25 1,210 1,213 1,208 1,212 36,900
2013/12/24 1,210 1,214 1,207 1,208 24,200
2013/12/20 1,217 1,217 1,202 1,214 37,100
2013/12/19 1,230 1,235 1,218 1,218 37,700
2013/12/18 1,226 1,230 1,186 1,227 85,300
2013/12/17 1,246 1,247 1,240 1,242 17,900
2013/12/16 1,243 1,246 1,240 1,246 21,900
2013/12/13 1,245 1,247 1,242 1,245 26,500
2013/12/12 1,245 1,245 1,242 1,245 19,000
2013/12/11 1,239 1,245 1,238 1,245 20,800
2013/12/10 1,239 1,240 1,234 1,238 16,300
2013/12/09 1,232 1,246 1,229 1,235 35,600
2013/12/06 1,220 1,233 1,217 1,233 28,400
2013/12/05 1,218 1,220 1,215 1,216 29,800
2013/12/04 1,220 1,220 1,215 1,220 26,500
2013/12/03 1,208 1,218 1,207 1,213 36,000
2013/12/02 1,200 1,205 1,193 1,203 30,300
2013/11/29 1,199 1,200 1,191 1,192 27,500
2013/11/28 1,196 1,199 1,192 1,198 23,200
2013/11/27 1,195 1,195 1,191 1,193 15,300
2013/11/26 1,190 1,193 1,185 1,192 17,400
2013/11/25 1,181 1,184 1,175 1,184 23,300
2013/11/22 1,175 1,175 1,171 1,174 13,300
2013/11/21 1,173 1,175 1,168 1,170 15,500
2013/11/20 1,175 1,175 1,171 1,173 16,200
2013/11/19 1,168 1,173 1,163 1,172 12,400
2013/11/18 1,163 1,174 1,163 1,172 29,100
2013/11/15 1,163 1,163 1,161 1,161 17,200
2013/11/14 1,161 1,163 1,160 1,161 7,700
2013/11/13 1,158 1,161 1,158 1,160 14,500
2013/11/12 1,158 1,159 1,156 1,158 12,300
2013/11/11 1,156 1,158 1,153 1,157 11,800
2013/11/08 1,155 1,156 1,153 1,156 5,400
2013/11/07 1,154 1,156 1,152 1,156 7,100
2013/11/06 1,155 1,155 1,152 1,152 5,300
2013/11/05 1,155 1,155 1,150 1,151 9,400
2013/11/01 1,154 1,154 1,150 1,150 10,700
2013/10/31 1,153 1,154 1,150 1,150 6,300
2013/10/30 1,157 1,157 1,153 1,153 5,500
2013/10/29 1,153 1,156 1,151 1,156 6,300
2013/10/28 1,153 1,157 1,152 1,153 10,000
2013/10/25 1,155 1,155 1,150 1,154 6,300
2013/10/24 1,152 1,157 1,148 1,151 11,600
2013/10/23 1,154 1,155 1,146 1,152 23,700
2013/10/22 1,153 1,153 1,148 1,150 6,800
2013/10/21 1,150 1,153 1,148 1,149 11,400
2013/10/18 1,149 1,154 1,148 1,149 10,500
2013/10/17 1,150 1,151 1,145 1,149 14,500
2013/10/16 1,149 1,150 1,145 1,150 8,900
2013/10/15 1,150 1,150 1,144 1,150 10,700
2013/10/11 1,141 1,150 1,140 1,145 10,500
2013/10/10 1,135 1,139 1,134 1,137 11,800
2013/10/09 1,126 1,131 1,125 1,131 6,900
2013/10/08 1,125 1,126 1,122 1,126 8,300
2013/10/07 1,130 1,133 1,127 1,130 7,600
2013/10/04 1,124 1,130 1,121 1,129 13,600
2013/10/03 1,127 1,134 1,123 1,127 12,900
2013/10/02 1,142 1,150 1,126 1,134 23,300
2013/10/01 1,148 1,152 1,136 1,144 13,400
2013/09/30 1,159 1,159 1,146 1,148 24,300
2013/09/27 1,155 1,155 1,130 1,152 43,900
2013/09/26 1,130 1,158 1,128 1,158 31,400
2013/09/25 1,150 1,159 1,130 1,130 29,100
2013/09/24 1,161 1,162 1,150 1,160 25,100
2013/09/20 1,167 1,167 1,152 1,161 53,500
2013/09/19 1,142 1,149 1,136 1,148 39,600
2013/09/18 1,119 1,130 1,117 1,124 22,300
2013/09/17 1,115 1,117 1,113 1,116 5,500
2013/09/13 1,112 1,113 1,106 1,113 6,400
2013/09/12 1,113 1,113 1,107 1,113 4,300
2013/09/11 1,111 1,115 1,107 1,110 13,900
2013/09/10 1,110 1,115 1,107 1,115 12,200
2013/09/09 1,102 1,110 1,101 1,107 12,400
2013/09/06 1,097 1,103 1,097 1,100 5,400
2013/09/05 1,100 1,101 1,095 1,097 5,600
2013/09/04 1,098 1,101 1,095 1,098 7,600
2013/09/03 1,099 1,104 1,095 1,096 7,800
2013/09/02 1,098 1,100 1,091 1,099 6,000
2013/08/30 1,099 1,099 1,090 1,098 5,600
2013/08/29 1,100 1,100 1,090 1,094 6,400
2013/08/28 1,098 1,098 1,091 1,091 6,200
2013/08/27 1,099 1,102 1,095 1,102 11,000
2013/08/26 1,091 1,096 1,090 1,095 9,700
2013/08/23 1,100 1,100 1,095 1,095 4,300
2013/08/22 1,100 1,100 1,095 1,095 10,100
2013/08/21 1,104 1,106 1,103 1,105 6,500
2013/08/20 1,109 1,118 1,105 1,109 12,200
2013/08/19 1,097 1,105 1,097 1,105 9,100
2013/08/16 1,100 1,102 1,095 1,095 6,100
2013/08/15 1,103 1,103 1,093 1,102 6,500
2013/08/14 1,094 1,101 1,092 1,100 6,000
2013/08/13 1,099 1,099 1,090 1,094 4,000
2013/08/12 1,097 1,102 1,090 1,099 13,500
2013/08/09 1,095 1,102 1,090 1,097 5,200
2013/08/08 1,092 1,117 1,092 1,095 8,300
2013/08/07 1,115 1,115 1,090 1,096 14,400
2013/08/06 1,113 1,115 1,112 1,115 12,900
2013/08/05 1,102 1,112 1,101 1,111 25,500
2013/08/02 1,092 1,099 1,089 1,093 9,600
2013/08/01 1,088 1,091 1,088 1,089 9,100
2013/07/31 1,087 1,088 1,081 1,088 9,200
2013/07/30 1,080 1,088 1,080 1,088 8,900
2013/07/29 1,085 1,088 1,081 1,082 8,300
2013/07/26 1,088 1,088 1,084 1,085 6,100
2013/07/25 1,088 1,089 1,086 1,088 6,800
2013/07/24 1,086 1,088 1,086 1,087 4,400
2013/07/23 1,088 1,088 1,084 1,086 7,500
2013/07/22 1,083 1,085 1,082 1,084 5,200
2013/07/19 1,088 1,088 1,082 1,082 7,100
2013/07/18 1,085 1,088 1,082 1,086 11,200
2013/07/17 1,089 1,089 1,082 1,084 2,700
2013/07/16 1,087 1,089 1,081 1,087 10,300
2013/07/12 1,088 1,088 1,080 1,086 6,700
2013/07/11 1,077 1,086 1,074 1,084 10,100
2013/07/10 1,076 1,083 1,073 1,077 3,200
2013/07/09 1,082 1,085 1,070 1,074 14,800
2013/07/08 1,081 1,082 1,075 1,079 11,900
2013/07/05 1,066 1,079 1,066 1,070 12,600
2013/07/04 1,064 1,065 1,060 1,064 4,900
2013/07/03 1,062 1,063 1,058 1,060 9,500
2013/07/02 1,061 1,061 1,055 1,056 5,000
2013/07/01 1,060 1,060 1,043 1,050 10,900
2013/06/28 1,050 1,050 1,045 1,045 6,000
2013/06/27 1,045 1,048 1,036 1,044 7,400
2013/06/26 1,044 1,044 1,038 1,039 4,200
2013/06/25 1,045 1,046 1,038 1,044 3,200
2013/06/24 1,046 1,046 1,040 1,044 4,000
2013/06/21 1,031 1,041 1,025 1,040 6,500
2013/06/20 1,039 1,044 1,030 1,031 9,400
2013/06/19 1,049 1,049 1,039 1,039 8,900
2013/06/18 1,048 1,049 1,045 1,046 4,600
2013/06/17 1,037 1,048 1,036 1,048 5,000
2013/06/14 1,031 1,041 1,030 1,037 5,800
2013/06/13 1,050 1,050 1,030 1,031 8,300
2013/06/12 1,030 1,045 1,030 1,045 6,200
2013/06/11 1,045 1,045 1,039 1,043 9,000
2013/06/10 1,015 1,041 1,015 1,041 9,300
2013/06/07 1,027 1,027 1,000 1,015 33,600
2013/06/06 1,040 1,040 1,029 1,029 17,300
2013/06/05 1,057 1,057 1,041 1,041 8,200
2013/06/04 1,037 1,040 1,030 1,040 15,500
2013/06/03 1,045 1,048 1,038 1,038 16,300
2013/05/31 1,046 1,050 1,044 1,045 10,300
2013/05/30 1,050 1,051 1,045 1,045 19,900
2013/05/29 1,052 1,067 1,050 1,055 28,800
2013/05/28 1,051 1,058 1,051 1,058 10,700
2013/05/27 1,070 1,070 1,052 1,056 22,100
2013/05/24 1,070 1,080 1,061 1,072 21,300
2013/05/23 1,085 1,091 1,070 1,074 31,700
2013/05/22 1,100 1,100 1,085 1,085 15,600
2013/05/21 1,088 1,098 1,080 1,090 21,200
2013/05/20 1,085 1,090 1,085 1,088 14,400
2013/05/17 1,073 1,085 1,069 1,084 11,900
2013/05/16 1,082 1,089 1,065 1,074 39,300
2013/05/15 1,091 1,094 1,081 1,081 30,600
2013/05/14 1,100 1,102 1,086 1,086 30,900
2013/05/13 1,114 1,115 1,098 1,100 45,400
2013/05/10 1,100 1,105 1,089 1,105 37,700
2013/05/09 1,074 1,090 1,074 1,090 40,100
2013/05/08 1,064 1,070 1,063 1,070 26,600
2013/05/07 1,061 1,064 1,057 1,063 28,300
2013/05/02 1,060 1,061 1,053 1,058 15,200
2013/05/01 1,056 1,060 1,055 1,059 13,700
2013/04/30 1,057 1,060 1,053 1,056 22,800
2013/04/26 1,055 1,057 1,051 1,052 15,000
2013/04/25 1,054 1,055 1,052 1,055 20,700
2013/04/24 1,060 1,060 1,051 1,054 21,600
2013/04/23 1,062 1,063 1,055 1,058 23,900
2013/04/22 1,063 1,063 1,059 1,060 18,800
2013/04/19 1,058 1,059 1,054 1,059 19,500
2013/04/18 1,058 1,060 1,057 1,058 7,700
2013/04/17 1,057 1,060 1,055 1,057 6,100
2013/04/16 1,057 1,057 1,052 1,055 13,500
2013/04/15 1,061 1,063 1,057 1,057 10,800
2013/04/12 1,063 1,063 1,055 1,056 17,800
2013/04/11 1,059 1,061 1,053 1,060 24,400
2013/04/10 1,055 1,059 1,052 1,055 23,100
2013/04/09 1,059 1,060 1,054 1,055 24,000
2013/04/08 1,060 1,060 1,052 1,054 19,100
2013/04/05 1,048 1,059 1,040 1,050 45,600
2013/04/04 1,040 1,045 1,028 1,045 20,100
2013/04/03 1,040 1,049 1,033 1,035 17,900
2013/04/02 1,020 1,033 1,003 1,026 33,800
2013/04/01 1,063 1,063 1,032 1,032 39,700
2013/03/29 1,090 1,095 1,058 1,067 49,000
2013/03/28 1,116 1,116 1,098 1,100 55,000
2013/03/27 1,100 1,130 1,082 1,118 111,600
2013/03/26 1,157 1,160 1,155 1,157 165,100
2013/03/25 1,160 1,160 1,157 1,159 77,300
2013/03/22 1,156 1,160 1,155 1,157 49,800
2013/03/21 1,159 1,160 1,156 1,158 51,000
2013/03/19 1,156 1,161 1,155 1,159 31,200
2013/03/18 1,155 1,162 1,153 1,154 60,900
2013/03/15 1,158 1,160 1,150 1,156 62,600
2013/03/14 1,158 1,161 1,153 1,158 42,100
2013/03/13 1,142 1,161 1,132 1,153 341,300
2013/03/12 1,187 1,188 1,180 1,180 66,300
2013/03/11 1,193 1,195 1,186 1,186 54,000
2013/03/08 1,188 1,192 1,182 1,191 58,400
2013/03/07 1,187 1,192 1,180 1,188 60,800
2013/03/06 1,200 1,200 1,177 1,186 123,700
2013/03/05 1,210 1,217 1,198 1,201 94,500
2013/03/04 1,208 1,218 1,206 1,218 25,500
2013/03/01 1,201 1,220 1,200 1,201 31,100
2013/02/28 1,205 1,209 1,200 1,204 37,600
2013/02/27 1,211 1,230 1,205 1,213 42,700
2013/02/26 1,219 1,295 1,200 1,240 80,700
2013/02/25 1,277 1,285 1,276 1,284 9,600
2013/02/22 1,266 1,276 1,263 1,276 9,000
2013/02/21 1,254 1,270 1,254 1,263 8,500
2013/02/20 1,250 1,254 1,242 1,251 7,800
2013/02/19 1,230 1,250 1,220 1,238 10,900
2013/02/18 1,207 1,222 1,207 1,216 6,400
2013/02/15 1,235 1,235 1,200 1,205 18,600
2013/02/14 1,233 1,239 1,230 1,238 7,400
2013/02/13 1,248 1,283 1,230 1,234 31,200
2013/02/12 1,235 1,300 1,226 1,248 35,700
2013/02/08 1,233 1,235 1,228 1,234 11,200
2013/02/07 1,226 1,235 1,226 1,232 6,100
2013/02/06 1,232 1,249 1,215 1,223 28,200
2013/02/05 1,218 1,230 1,215 1,229 15,900
2013/02/04 1,202 1,215 1,202 1,215 14,600
2013/02/01 1,198 1,200 1,196 1,200 8,700
2013/01/31 1,196 1,199 1,195 1,196 7,800
2013/01/30 1,191 1,195 1,190 1,195 9,800
2013/01/29 1,195 1,195 1,190 1,191 11,500
2013/01/28 1,195 1,198 1,193 1,195 7,900
2013/01/25 1,195 1,196 1,188 1,194 7,100
2013/01/24 1,194 1,198 1,178 1,195 10,500
2013/01/23 1,161 1,199 1,161 1,198 14,300
2013/01/22 1,145 1,158 1,145 1,158 6,700
2013/01/21 1,139 1,142 1,134 1,142 9,900
2013/01/18 1,130 1,137 1,128 1,136 8,000
2013/01/17 1,130 1,135 1,120 1,129 16,400
2013/01/16 1,135 1,140 1,132 1,133 7,100
2013/01/15 1,134 1,135 1,130 1,135 8,100
2013/01/11 1,129 1,129 1,119 1,128 8,300
2013/01/10 1,111 1,122 1,108 1,120 15,500
2013/01/09 1,097 1,100 1,083 1,100 16,000
2013/01/08 1,060 1,080 1,060 1,078 8,300
2013/01/07 1,049 1,060 1,049 1,058 11,300
2013/01/04 1,048 1,050 1,045 1,048 14,000

このページの先頭へ