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
2018/12/28 2,195 2,211 2,167 2,179 10,300
2018/12/27 2,200 2,214 2,183 2,195 8,800
2018/12/26 2,099 2,175 2,090 2,163 11,300
2018/12/25 2,073 2,120 2,050 2,113 29,500
2018/12/21 2,174 2,177 2,154 2,173 12,800
2018/12/20 2,197 2,206 2,180 2,181 11,800
2018/12/19 2,200 2,200 2,191 2,200 14,400
2018/12/18 2,225 2,240 2,202 2,208 11,700
2018/12/17 2,253 2,254 2,239 2,239 6,400
2018/12/14 2,269 2,271 2,252 2,255 3,200
2018/12/13 2,265 2,274 2,253 2,257 5,100
2018/12/12 2,278 2,278 2,248 2,265 6,500
2018/12/11 2,282 2,291 2,240 2,278 5,600
2018/12/10 2,305 2,305 2,250 2,282 21,300
2018/12/07 2,291 2,300 2,288 2,300 3,000
2018/12/06 2,300 2,303 2,285 2,285 6,800
2018/12/05 2,295 2,299 2,294 2,299 2,400
2018/12/04 2,303 2,303 2,295 2,295 5,100
2018/12/03 2,300 2,308 2,300 2,303 7,300
2018/11/30 2,292 2,293 2,285 2,292 2,200
2018/11/29 2,295 2,295 2,290 2,291 1,900
2018/11/28 2,287 2,295 2,287 2,292 3,200
2018/11/27 2,285 2,293 2,285 2,287 2,500
2018/11/26 2,285 2,285 2,277 2,282 1,500
2018/11/22 2,290 2,290 2,275 2,278 2,700
2018/11/21 2,291 2,294 2,268 2,268 5,800
2018/11/20 2,290 2,293 2,281 2,293 5,200
2018/11/19 2,279 2,298 2,279 2,293 9,400
2018/11/16 2,271 2,278 2,266 2,278 6,100
2018/11/15 2,266 2,269 2,261 2,268 3,900
2018/11/14 2,260 2,266 2,260 2,266 4,900
2018/11/13 2,252 2,258 2,249 2,257 4,100
2018/11/12 2,269 2,270 2,245 2,252 7,700
2018/11/09 2,250 2,259 2,248 2,250 4,400
2018/11/08 2,260 2,264 2,250 2,250 6,300
2018/11/07 2,260 2,265 2,258 2,258 2,700
2018/11/06 2,256 2,260 2,255 2,260 3,800
2018/11/05 2,251 2,255 2,251 2,255 2,600
2018/11/02 2,249 2,257 2,249 2,250 3,200
2018/11/01 2,255 2,259 2,249 2,249 4,100
2018/10/31 2,254 2,257 2,246 2,254 1,700
2018/10/30 2,249 2,254 2,239 2,254 3,400
2018/10/29 2,231 2,254 2,230 2,251 6,500
2018/10/26 2,259 2,259 2,236 2,236 5,200
2018/10/25 2,251 2,256 2,240 2,247 4,200
2018/10/24 2,265 2,268 2,256 2,256 4,800
2018/10/23 2,270 2,273 2,259 2,265 5,400
2018/10/22 2,271 2,272 2,264 2,265 3,800
2018/10/19 2,270 2,271 2,255 2,264 1,900
2018/10/18 2,269 2,271 2,266 2,271 2,000
2018/10/17 2,261 2,269 2,250 2,269 5,300
2018/10/16 2,245 2,262 2,240 2,262 4,700
2018/10/15 2,248 2,253 2,244 2,244 4,200
2018/10/12 2,228 2,269 2,225 2,269 9,400
2018/10/11 2,250 2,254 2,227 2,234 16,800
2018/10/10 2,269 2,270 2,259 2,270 6,700
2018/10/09 2,260 2,261 2,257 2,257 5,600
2018/10/05 2,258 2,270 2,257 2,257 4,400
2018/10/04 2,258 2,268 2,257 2,268 2,800
2018/10/03 2,263 2,280 2,257 2,259 6,600
2018/10/02 2,270 2,285 2,260 2,260 13,200
2018/10/01 2,250 2,261 2,250 2,261 6,400
2018/09/28 2,237 2,245 2,235 2,245 5,500
2018/09/27 2,242 2,255 2,242 2,250 5,800
2018/09/26 2,233 2,240 2,232 2,238 7,100
2018/09/25 2,223 2,233 2,218 2,233 9,400
2018/09/21 2,213 2,222 2,213 2,222 4,400
2018/09/20 2,215 2,219 2,211 2,213 4,100
2018/09/19 2,210 2,218 2,208 2,210 6,500
2018/09/18 2,216 2,221 2,212 2,215 4,900
2018/09/14 2,216 2,216 2,201 2,208 5,600
2018/09/13 2,220 2,221 2,205 2,206 4,200
2018/09/12 2,214 2,222 2,214 2,220 1,900
2018/09/11 2,221 2,222 2,205 2,222 5,400
2018/09/10 2,220 2,220 2,215 2,220 3,100
2018/09/07 2,214 2,219 2,213 2,213 1,100
2018/09/06 2,214 2,220 2,210 2,212 2,700
2018/09/05 2,210 2,216 2,210 2,214 2,400
2018/09/04 2,207 2,210 2,206 2,210 1,500
2018/09/03 2,210 2,215 2,207 2,207 3,900
2018/08/31 2,209 2,211 2,203 2,210 1,800
2018/08/30 2,206 2,213 2,206 2,208 4,800
2018/08/29 2,196 2,210 2,196 2,206 2,800
2018/08/28 2,209 2,209 2,196 2,196 10,000
2018/08/27 2,201 2,210 2,200 2,210 3,300
2018/08/24 2,200 2,209 2,200 2,200 2,100
2018/08/23 2,200 2,210 2,198 2,198 5,200
2018/08/22 2,212 2,212 2,200 2,200 3,500
2018/08/21 2,217 2,219 2,200 2,206 10,900
2018/08/20 2,213 2,218 2,210 2,218 2,600
2018/08/17 2,215 2,218 2,209 2,213 3,500
2018/08/16 2,208 2,217 2,207 2,216 7,400
2018/08/15 2,208 2,219 2,208 2,209 2,600
2018/08/14 2,210 2,214 2,206 2,214 6,100
2018/08/13 2,206 2,213 2,204 2,205 3,200
2018/08/10 2,200 2,210 2,200 2,210 5,800
2018/08/09 2,205 2,205 2,201 2,201 5,600
2018/08/08 2,208 2,210 2,205 2,205 3,000
2018/08/07 2,209 2,215 2,207 2,207 1,900
2018/08/06 2,215 2,218 2,208 2,208 2,400
2018/08/03 2,220 2,220 2,211 2,211 1,800
2018/08/02 2,210 2,220 2,208 2,219 3,700
2018/08/01 2,218 2,218 2,208 2,209 3,100
2018/07/31 2,220 2,220 2,207 2,208 2,100
2018/07/30 2,220 2,220 2,210 2,211 3,100
2018/07/27 2,209 2,219 2,200 2,209 4,500
2018/07/26 2,211 2,211 2,201 2,202 2,800
2018/07/25 2,201 2,211 2,200 2,211 6,100
2018/07/24 2,205 2,210 2,201 2,201 3,200
2018/07/23 2,211 2,215 2,203 2,203 4,200
2018/07/20 2,216 2,220 2,211 2,211 2,800
2018/07/19 2,216 2,216 2,206 2,206 1,800
2018/07/18 2,218 2,218 2,207 2,207 900
2018/07/17 2,210 2,215 2,206 2,207 3,600
2018/07/13 2,214 2,220 2,200 2,210 8,400
2018/07/12 2,211 2,221 2,211 2,214 1,100
2018/07/11 2,225 2,225 2,211 2,220 2,600
2018/07/10 2,213 2,224 2,213 2,215 1,700
2018/07/09 2,214 2,222 2,213 2,214 2,400
2018/07/06 2,205 2,222 2,205 2,212 1,800
2018/07/05 2,222 2,226 2,200 2,200 8,200
2018/07/04 2,228 2,238 2,222 2,222 7,400
2018/07/03 2,227 2,236 2,227 2,228 3,700
2018/07/02 2,230 2,233 2,223 2,227 6,300
2018/06/29 2,228 2,229 2,220 2,223 2,400
2018/06/28 2,228 2,228 2,212 2,220 900
2018/06/27 2,219 2,229 2,209 2,220 2,100
2018/06/26 2,211 2,218 2,200 2,200 5,600
2018/06/25 2,226 2,229 2,213 2,213 4,200
2018/06/22 2,221 2,226 2,217 2,217 2,600
2018/06/21 2,224 2,230 2,215 2,223 4,000
2018/06/20 2,224 2,235 2,220 2,221 4,400
2018/06/19 2,227 2,230 2,224 2,224 3,600
2018/06/18 2,228 2,242 2,228 2,230 2,800
2018/06/15 2,238 2,242 2,234 2,234 2,400
2018/06/14 2,240 2,242 2,235 2,238 4,600
2018/06/13 2,220 2,237 2,220 2,237 3,300
2018/06/12 2,222 2,229 2,216 2,216 8,000
2018/06/11 2,232 2,239 2,222 2,222 6,900
2018/06/08 2,233 2,241 2,232 2,232 2,300
2018/06/07 2,236 2,245 2,231 2,236 3,200
2018/06/06 2,252 2,253 2,230 2,236 2,400
2018/06/05 2,249 2,255 2,232 2,232 6,400
2018/06/04 2,243 2,245 2,235 2,245 4,200
2018/06/01 2,240 2,243 2,232 2,243 5,200
2018/05/31 2,242 2,243 2,232 2,239 1,200
2018/05/30 2,246 2,246 2,232 2,233 2,500
2018/05/29 2,241 2,249 2,232 2,232 2,500
2018/05/28 2,250 2,255 2,240 2,240 4,100
2018/05/25 2,252 2,255 2,250 2,250 10,300
2018/05/24 2,240 2,252 2,235 2,252 9,700
2018/05/23 2,247 2,247 2,234 2,234 3,500
2018/05/22 2,247 2,247 2,236 2,242 2,100
2018/05/21 2,238 2,247 2,235 2,245 3,600
2018/05/18 2,243 2,243 2,235 2,235 4,700
2018/05/17 2,215 2,250 2,212 2,250 9,800
2018/05/16 2,224 2,233 2,215 2,215 5,800
2018/05/15 2,223 2,229 2,220 2,224 3,200
2018/05/14 2,218 2,229 2,218 2,223 1,900
2018/05/11 2,232 2,233 2,217 2,217 4,900
2018/05/10 2,227 2,230 2,216 2,222 4,300
2018/05/09 2,228 2,230 2,219 2,222 6,500
2018/05/08 2,224 2,227 2,224 2,227 1,900
2018/05/07 2,222 2,225 2,221 2,224 3,100
2018/05/02 2,221 2,222 2,217 2,220 2,800
2018/05/01 2,205 2,216 2,205 2,216 4,100
2018/04/27 2,213 2,219 2,205 2,205 6,100
2018/04/26 2,222 2,222 2,210 2,212 5,800
2018/04/25 2,215 2,222 2,215 2,222 4,200
2018/04/24 2,220 2,227 2,218 2,226 3,400
2018/04/23 2,217 2,220 2,211 2,218 3,500
2018/04/20 2,210 2,221 2,210 2,210 3,700
2018/04/19 2,217 2,220 2,210 2,210 5,400
2018/04/18 2,210 2,218 2,205 2,217 3,700
2018/04/17 2,204 2,210 2,200 2,207 7,400
2018/04/16 2,221 2,221 2,204 2,205 5,600
2018/04/13 2,231 2,231 2,222 2,224 6,600
2018/04/12 2,239 2,245 2,227 2,240 6,100
2018/04/11 2,262 2,263 2,230 2,243 9,000
2018/04/10 2,265 2,280 2,256 2,260 9,300
2018/04/09 2,242 2,260 2,235 2,260 13,100
2018/04/06 2,250 2,250 2,234 2,242 6,600
2018/04/05 2,237 2,248 2,221 2,247 14,900
2018/04/04 2,233 2,236 2,230 2,230 9,500
2018/04/03 2,229 2,230 2,211 2,228 9,300
2018/04/02 2,222 2,236 2,222 2,229 6,400
2018/03/30 2,243 2,243 2,205 2,221 14,900
2018/03/29 2,235 2,247 2,231 2,241 11,600
2018/03/28 2,186 2,251 2,181 2,220 54,200
2018/03/27 2,375 2,389 2,374 2,382 55,700
2018/03/26 2,344 2,373 2,343 2,373 23,100
2018/03/23 2,340 2,355 2,334 2,355 16,200
2018/03/22 2,366 2,366 2,333 2,347 16,500
2018/03/20 2,333 2,355 2,327 2,333 10,200
2018/03/19 2,365 2,375 2,325 2,334 16,200
2018/03/16 2,326 2,349 2,326 2,347 7,000
2018/03/15 2,344 2,344 2,312 2,326 15,400
2018/03/14 2,350 2,350 2,320 2,348 19,000
2018/03/13 2,366 2,369 2,347 2,349 14,800
2018/03/12 2,371 2,379 2,370 2,372 12,800
2018/03/09 2,381 2,391 2,364 2,378 18,400
2018/03/08 2,420 2,428 2,383 2,394 13,200
2018/03/07 2,419 2,430 2,417 2,417 8,100
2018/03/06 2,387 2,418 2,387 2,415 16,700
2018/03/05 2,395 2,397 2,380 2,385 9,900
2018/03/02 2,400 2,402 2,383 2,398 10,800
2018/03/01 2,410 2,425 2,395 2,401 12,100
2018/02/28 2,395 2,418 2,391 2,404 10,000
2018/02/27 2,398 2,402 2,396 2,396 6,700
2018/02/26 2,397 2,402 2,380 2,400 15,100
2018/02/23 2,346 2,375 2,345 2,375 6,500
2018/02/22 2,370 2,370 2,352 2,357 5,400
2018/02/21 2,340 2,371 2,340 2,358 9,400
2018/02/20 2,347 2,348 2,339 2,345 5,500
2018/02/19 2,295 2,323 2,291 2,323 5,800
2018/02/16 2,250 2,287 2,250 2,281 5,300
2018/02/15 2,264 2,297 2,241 2,243 25,300
2018/02/14 2,320 2,338 2,268 2,270 13,700
2018/02/13 2,355 2,360 2,320 2,320 31,300
2018/02/09 2,268 2,366 2,268 2,352 15,500
2018/02/08 2,358 2,390 2,347 2,374 5,300
2018/02/07 2,350 2,400 2,318 2,332 18,600
2018/02/06 2,280 2,290 2,220 2,289 44,900
2018/02/05 2,375 2,384 2,355 2,370 15,000
2018/02/02 2,395 2,400 2,380 2,385 6,100
2018/02/01 2,392 2,400 2,380 2,394 6,100
2018/01/31 2,380 2,408 2,380 2,380 12,900
2018/01/30 2,385 2,420 2,375 2,383 16,000
2018/01/29 2,379 2,407 2,373 2,385 16,100
2018/01/26 2,360 2,380 2,359 2,380 6,900
2018/01/25 2,385 2,386 2,366 2,366 10,700
2018/01/24 2,432 2,432 2,345 2,386 52,500
2018/01/23 2,469 2,477 2,444 2,445 37,800
2018/01/22 2,371 2,472 2,371 2,437 45,500
2018/01/19 2,324 2,381 2,324 2,368 38,400
2018/01/18 2,300 2,324 2,300 2,320 28,200
2018/01/17 2,288 2,300 2,287 2,291 15,300
2018/01/16 2,266 2,289 2,266 2,284 19,300
2018/01/15 2,256 2,269 2,255 2,263 15,100
2018/01/12 2,248 2,269 2,248 2,260 19,500
2018/01/11 2,245 2,249 2,238 2,248 12,300
2018/01/10 2,228 2,247 2,226 2,244 18,400
2018/01/09 2,210 2,248 2,210 2,218 24,200
2018/01/05 2,195 2,225 2,195 2,209 17,700
2018/01/04 2,193 2,205 2,193 2,195 17,100

このページの先頭へ