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
2017/12/29 2,176 2,190 2,176 2,190 13,800
2017/12/28 2,183 2,183 2,175 2,176 7,100
2017/12/27 2,182 2,183 2,175 2,179 9,100
2017/12/26 2,165 2,183 2,165 2,183 15,000
2017/12/25 2,150 2,162 2,150 2,160 13,200
2017/12/22 2,150 2,152 2,145 2,148 7,600
2017/12/21 2,149 2,150 2,144 2,144 7,800
2017/12/20 2,150 2,150 2,145 2,149 4,200
2017/12/19 2,132 2,148 2,132 2,148 15,400
2017/12/18 2,134 2,139 2,128 2,129 13,800
2017/12/15 2,139 2,139 2,132 2,134 5,400
2017/12/14 2,131 2,136 2,131 2,134 2,200
2017/12/13 2,134 2,140 2,130 2,131 5,900
2017/12/12 2,129 2,133 2,129 2,130 6,100
2017/12/11 2,130 2,131 2,128 2,128 6,800
2017/12/08 2,132 2,135 2,128 2,129 9,300
2017/12/07 2,135 2,136 2,128 2,131 7,300
2017/12/06 2,133 2,136 2,126 2,128 7,600
2017/12/05 2,129 2,134 2,121 2,131 6,700
2017/12/04 2,134 2,134 2,129 2,129 4,300
2017/12/01 2,130 2,135 2,125 2,134 6,200
2017/11/30 2,125 2,133 2,125 2,130 3,100
2017/11/29 2,130 2,134 2,125 2,125 8,100
2017/11/28 2,134 2,134 2,125 2,133 3,000
2017/11/27 2,134 2,134 2,127 2,133 4,700
2017/11/24 2,140 2,140 2,130 2,134 6,200
2017/11/22 2,121 2,143 2,117 2,140 9,100
2017/11/21 2,114 2,118 2,111 2,118 7,200
2017/11/20 2,105 2,110 2,096 2,108 8,500
2017/11/17 2,105 2,118 2,098 2,105 13,000
2017/11/16 2,086 2,099 2,084 2,099 11,600
2017/11/15 2,098 2,100 2,071 2,077 11,200
2017/11/14 2,085 2,099 2,085 2,094 4,700
2017/11/13 2,089 2,093 2,080 2,085 8,400
2017/11/10 2,070 2,085 2,066 2,085 6,900
2017/11/09 2,070 2,084 2,067 2,070 13,800
2017/11/08 2,065 2,076 2,062 2,066 15,700
2017/11/07 2,060 2,068 2,060 2,062 7,800
2017/11/06 2,054 2,060 2,051 2,060 12,300
2017/11/02 2,052 2,053 2,048 2,053 7,700
2017/11/01 2,051 2,052 2,047 2,052 4,200
2017/10/31 2,050 2,052 2,044 2,045 6,000
2017/10/30 2,048 2,049 2,043 2,044 7,400
2017/10/27 2,043 2,048 2,042 2,045 4,200
2017/10/26 2,042 2,045 2,042 2,043 3,800
2017/10/25 2,045 2,048 2,044 2,045 3,700
2017/10/24 2,048 2,048 2,042 2,045 6,300
2017/10/23 2,045 2,048 2,041 2,045 4,500
2017/10/20 2,038 2,049 2,038 2,042 5,000
2017/10/19 2,043 2,048 2,039 2,040 6,500
2017/10/18 2,048 2,048 2,040 2,040 4,900
2017/10/17 2,041 2,049 2,041 2,041 4,100
2017/10/16 2,042 2,047 2,040 2,040 7,300
2017/10/13 2,050 2,050 2,040 2,041 6,100
2017/10/12 2,048 2,048 2,040 2,044 3,700
2017/10/11 2,042 2,048 2,040 2,040 2,500
2017/10/10 2,052 2,052 2,041 2,041 6,000
2017/10/06 2,041 2,045 2,039 2,043 5,600
2017/10/05 2,037 2,040 2,037 2,040 7,600
2017/10/04 2,035 2,037 2,033 2,037 2,600
2017/10/03 2,034 2,039 2,033 2,035 3,000
2017/10/02 2,034 2,039 2,033 2,034 4,000
2017/09/29 2,029 2,035 2,026 2,034 4,500
2017/09/28 2,030 2,035 2,027 2,032 4,300
2017/09/27 2,029 2,034 2,027 2,033 3,000
2017/09/26 2,039 2,039 2,024 2,035 5,500
2017/09/25 2,034 2,038 2,019 2,020 21,400
2017/09/22 2,038 2,040 2,036 2,036 2,000
2017/09/21 2,036 2,040 2,036 2,036 2,400
2017/09/20 2,039 2,039 2,032 2,036 2,800
2017/09/19 2,028 2,038 2,028 2,038 5,700
2017/09/15 2,027 2,040 2,027 2,028 5,600
2017/09/14 2,040 2,040 2,029 2,040 3,400
2017/09/13 2,025 2,039 2,025 2,038 3,300
2017/09/12 2,040 2,040 2,021 2,031 4,800
2017/09/11 2,018 2,034 2,018 2,032 3,100
2017/09/08 2,018 2,021 2,013 2,013 6,400
2017/09/07 2,020 2,035 2,018 2,019 4,000
2017/09/06 2,020 2,036 2,016 2,023 5,200
2017/09/05 2,031 2,035 2,021 2,021 9,000
2017/09/04 2,031 2,033 2,030 2,030 5,600
2017/09/01 2,031 2,035 2,031 2,031 6,700
2017/08/31 2,049 2,049 2,031 2,032 18,000
2017/08/30 2,041 2,043 2,038 2,040 5,200
2017/08/29 2,040 2,050 2,040 2,040 4,700
2017/08/28 2,048 2,049 2,040 2,040 6,400
2017/08/25 2,049 2,050 2,046 2,046 6,400
2017/08/24 2,048 2,048 2,046 2,048 2,500
2017/08/23 2,045 2,049 2,045 2,045 2,500
2017/08/22 2,044 2,048 2,041 2,044 2,600
2017/08/21 2,037 2,045 2,036 2,044 4,400
2017/08/18 2,036 2,040 2,035 2,036 5,100
2017/08/17 2,036 2,040 2,035 2,036 3,500
2017/08/16 2,043 2,048 2,035 2,040 1,700
2017/08/15 2,035 2,043 2,034 2,035 2,800
2017/08/14 2,037 2,041 2,034 2,035 8,000
2017/08/10 2,043 2,045 2,043 2,043 2,400
2017/08/09 2,044 2,044 2,036 2,043 3,200
2017/08/08 2,043 2,045 2,038 2,045 5,500
2017/08/07 2,040 2,045 2,040 2,040 4,000
2017/08/04 2,045 2,045 2,041 2,041 2,300
2017/08/03 2,050 2,052 2,046 2,046 4,000
2017/08/02 2,046 2,049 2,045 2,049 3,000
2017/08/01 2,047 2,060 2,041 2,045 7,000
2017/07/31 2,046 2,049 2,043 2,047 3,100
2017/07/28 2,046 2,047 2,042 2,046 4,000
2017/07/27 2,039 2,046 2,038 2,045 2,700
2017/07/26 2,036 2,045 2,035 2,039 3,900
2017/07/25 2,036 2,040 2,035 2,040 2,800
2017/07/24 2,036 2,042 2,036 2,036 3,400
2017/07/21 2,037 2,047 2,035 2,039 3,700
2017/07/20 2,044 2,045 2,035 2,036 3,200
2017/07/19 2,033 2,045 2,031 2,044 4,000
2017/07/18 2,040 2,046 2,034 2,035 6,000
2017/07/14 2,046 2,050 2,034 2,039 4,000
2017/07/13 2,045 2,049 2,033 2,033 4,500
2017/07/12 2,039 2,049 2,039 2,039 2,800
2017/07/11 2,040 2,042 2,032 2,039 3,000
2017/07/10 2,043 2,054 2,040 2,040 4,500
2017/07/07 2,040 2,040 2,026 2,030 4,700
2017/07/06 2,038 2,043 2,027 2,029 4,900
2017/07/05 2,031 2,039 2,030 2,035 10,700
2017/07/04 2,053 2,053 2,041 2,041 2,600
2017/07/03 2,048 2,050 2,035 2,041 9,700
2017/06/30 2,047 2,047 2,030 2,032 2,700
2017/06/29 2,030 2,043 2,025 2,029 7,500
2017/06/28 2,042 2,042 2,035 2,039 1,900
2017/06/27 2,041 2,042 2,029 2,042 5,300
2017/06/26 2,036 2,039 2,030 2,039 4,000
2017/06/23 2,027 2,034 2,027 2,034 2,400
2017/06/22 2,035 2,037 2,027 2,027 7,000
2017/06/21 2,037 2,038 2,034 2,035 3,600
2017/06/20 2,036 2,041 2,036 2,037 5,400
2017/06/19 2,044 2,045 2,035 2,036 11,200
2017/06/16 2,044 2,048 2,042 2,047 1,700
2017/06/15 2,049 2,049 2,041 2,044 3,300
2017/06/14 2,047 2,049 2,041 2,045 2,900
2017/06/13 2,040 2,049 2,040 2,047 2,800
2017/06/12 2,045 2,048 2,041 2,041 2,000
2017/06/09 2,040 2,048 2,040 2,041 3,700
2017/06/08 2,048 2,048 2,041 2,042 1,800
2017/06/07 2,040 2,048 2,040 2,048 3,900
2017/06/06 2,041 2,041 2,035 2,040 2,100
2017/06/05 2,050 2,054 2,041 2,041 5,900
2017/06/02 2,054 2,054 2,031 2,045 13,700
2017/06/01 2,030 2,031 2,024 2,031 8,000
2017/05/31 2,023 2,030 2,019 2,024 3,900
2017/05/30 2,017 2,028 2,017 2,019 2,700
2017/05/29 2,025 2,025 2,015 2,018 3,300
2017/05/26 2,022 2,027 2,020 2,023 2,200
2017/05/25 2,028 2,028 2,020 2,021 1,500
2017/05/24 2,010 2,030 2,010 2,027 3,300
2017/05/23 2,017 2,020 2,013 2,017 2,300
2017/05/22 2,010 2,035 2,004 2,009 3,400
2017/05/19 2,031 2,031 2,009 2,011 1,200
2017/05/18 2,009 2,017 2,006 2,007 5,900
2017/05/17 2,015 2,019 2,009 2,018 4,200
2017/05/16 2,013 2,034 2,011 2,012 6,200
2017/05/15 2,045 2,045 2,010 2,013 9,300
2017/05/12 2,030 2,033 2,020 2,021 7,000
2017/05/11 2,048 2,048 2,032 2,034 5,100
2017/05/10 2,035 2,040 2,034 2,036 5,200
2017/05/09 2,033 2,045 2,031 2,034 4,500
2017/05/08 2,039 2,041 2,034 2,034 6,800
2017/05/02 2,040 2,040 2,032 2,034 2,300
2017/05/01 2,039 2,040 2,031 2,031 5,600
2017/04/28 2,043 2,045 2,030 2,039 1,800
2017/04/27 2,038 2,040 2,030 2,037 2,800
2017/04/26 2,030 2,036 2,020 2,030 4,400
2017/04/25 2,036 2,049 2,002 2,025 4,000
2017/04/24 2,052 2,052 2,030 2,030 4,200
2017/04/21 2,045 2,052 2,045 2,052 5,000
2017/04/20 2,036 2,044 2,022 2,044 4,400
2017/04/19 2,039 2,039 2,010 2,022 5,500
2017/04/18 1,988 2,045 1,988 2,045 7,400
2017/04/17 1,980 1,990 1,979 1,983 7,200
2017/04/14 2,015 2,015 1,987 1,987 3,500
2017/04/13 1,987 2,000 1,987 1,998 4,400
2017/04/12 2,016 2,016 1,987 1,990 5,000
2017/04/11 1,997 2,013 1,987 2,012 9,500
2017/04/10 2,005 2,009 1,998 1,999 10,400
2017/04/07 2,011 2,026 2,006 2,020 8,200
2017/04/06 2,036 2,036 2,000 2,024 11,600
2017/04/05 2,036 2,038 2,022 2,036 5,100
2017/04/04 2,032 2,045 2,013 2,036 12,300
2017/04/03 2,045 2,047 2,031 2,045 8,600
2017/03/31 2,043 2,059 2,043 2,045 6,400
2017/03/30 2,070 2,070 2,040 2,043 12,600
2017/03/29 2,076 2,079 2,032 2,063 58,900
2017/03/28 2,154 2,160 2,151 2,151 65,300
2017/03/27 2,151 2,153 2,149 2,149 30,000
2017/03/24 2,154 2,155 2,150 2,150 21,300
2017/03/23 2,150 2,154 2,150 2,154 23,700
2017/03/22 2,154 2,155 2,150 2,151 19,100
2017/03/21 2,155 2,158 2,154 2,155 18,200
2017/03/17 2,149 2,154 2,147 2,153 13,600
2017/03/16 2,152 2,153 2,148 2,150 12,400
2017/03/15 2,150 2,150 2,146 2,150 11,500
2017/03/14 2,150 2,150 2,146 2,150 13,500
2017/03/13 2,135 2,150 2,135 2,148 17,300
2017/03/10 2,130 2,134 2,130 2,134 9,000
2017/03/09 2,124 2,130 2,124 2,130 13,800
2017/03/08 2,121 2,123 2,119 2,123 6,400
2017/03/07 2,118 2,121 2,117 2,121 8,300
2017/03/06 2,112 2,118 2,108 2,118 11,000
2017/03/03 2,105 2,110 2,104 2,106 7,700
2017/03/02 2,110 2,111 2,104 2,107 17,300
2017/03/01 2,118 2,118 2,110 2,114 9,900
2017/02/28 2,121 2,123 2,109 2,119 23,000
2017/02/27 2,115 2,125 2,113 2,122 10,800
2017/02/24 2,105 2,125 2,105 2,115 9,800
2017/02/23 2,101 2,115 2,100 2,115 9,300
2017/02/22 2,102 2,116 2,101 2,104 7,000
2017/02/21 2,119 2,119 2,107 2,114 7,500
2017/02/20 2,121 2,122 2,110 2,111 8,600
2017/02/17 2,100 2,120 2,098 2,108 9,400
2017/02/16 2,092 2,103 2,090 2,100 10,300
2017/02/15 2,084 2,092 2,082 2,092 5,200
2017/02/14 2,075 2,085 2,075 2,085 6,100
2017/02/13 2,078 2,078 2,061 2,077 7,500
2017/02/10 2,064 2,073 2,060 2,060 8,000
2017/02/09 2,065 2,067 2,061 2,064 5,200
2017/02/08 2,061 2,065 2,059 2,065 3,600
2017/02/07 2,055 2,058 2,051 2,057 1,900
2017/02/06 2,060 2,060 2,050 2,055 3,300
2017/02/03 2,049 2,055 2,047 2,054 4,200
2017/02/02 2,060 2,060 2,047 2,049 2,400
2017/02/01 2,046 2,059 2,045 2,050 6,500
2017/01/31 2,060 2,060 2,051 2,052 4,500
2017/01/30 2,051 2,059 2,051 2,059 3,700
2017/01/27 2,048 2,050 2,046 2,050 6,800
2017/01/26 2,046 2,048 2,042 2,047 7,400
2017/01/25 2,047 2,048 2,044 2,046 3,300
2017/01/24 2,047 2,047 2,042 2,042 2,400
2017/01/23 2,040 2,048 2,039 2,048 6,300
2017/01/20 2,033 2,040 2,031 2,040 5,100
2017/01/19 2,028 2,040 2,028 2,039 4,200
2017/01/18 2,021 2,030 2,021 2,028 5,900
2017/01/17 2,032 2,039 2,023 2,023 9,100
2017/01/16 2,041 2,047 2,040 2,040 6,300
2017/01/13 2,031 2,043 2,021 2,040 8,400
2017/01/12 2,039 2,045 2,030 2,044 11,200
2017/01/11 2,030 2,035 2,030 2,034 7,400
2017/01/10 2,018 2,030 2,018 2,028 12,100
2017/01/06 2,009 2,013 2,009 2,013 5,000
2017/01/05 1,995 2,008 1,995 2,008 7,400
2017/01/04 2,000 2,000 1,992 1,995 12,300

このページの先頭へ