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
2019/12/30 2,340 2,375 2,323 2,375 7,600
2019/12/27 2,375 2,380 2,350 2,350 9,800
2019/12/26 2,340 2,373 2,334 2,367 11,200
2019/12/25 2,330 2,349 2,327 2,347 9,200
2019/12/24 2,327 2,330 2,321 2,330 8,400
2019/12/23 2,336 2,342 2,326 2,327 3,700
2019/12/20 2,323 2,348 2,311 2,336 6,900
2019/12/19 2,321 2,347 2,310 2,323 5,900
2019/12/18 2,371 2,378 2,306 2,321 16,700
2019/12/17 2,367 2,380 2,350 2,380 16,000
2019/12/16 2,340 2,359 2,337 2,359 9,100
2019/12/13 2,325 2,378 2,322 2,350 21,100
2019/12/12 2,390 2,390 2,321 2,357 17,000
2019/12/11 2,420 2,430 2,393 2,400 12,700
2019/12/10 2,418 2,427 2,418 2,420 5,800
2019/12/09 2,430 2,437 2,414 2,421 5,900
2019/12/06 2,428 2,430 2,422 2,426 5,900
2019/12/05 2,413 2,428 2,413 2,428 6,900
2019/12/04 2,403 2,417 2,403 2,413 4,000
2019/12/03 2,413 2,429 2,404 2,428 8,900
2019/12/02 2,401 2,439 2,401 2,433 18,100
2019/11/29 2,374 2,410 2,374 2,401 11,700
2019/11/28 2,400 2,410 2,392 2,392 11,200
2019/11/27 2,427 2,427 2,401 2,420 8,200
2019/11/26 2,440 2,440 2,385 2,428 15,900
2019/11/25 2,400 2,438 2,381 2,430 20,400
2019/11/22 2,352 2,405 2,343 2,398 15,400
2019/11/21 2,340 2,354 2,321 2,334 16,700
2019/11/20 2,399 2,399 2,352 2,352 22,600
2019/11/19 2,422 2,437 2,400 2,401 45,700
2019/11/18 2,500 2,694 2,381 2,459 170,000
2019/11/15 2,238 2,258 2,235 2,252 10,800
2019/11/14 2,241 2,249 2,235 2,238 5,200
2019/11/13 2,260 2,260 2,236 2,246 7,800
2019/11/12 2,260 2,266 2,260 2,265 4,600
2019/11/11 2,250 2,251 2,235 2,247 5,700
2019/11/08 2,222 2,243 2,222 2,240 8,900
2019/11/07 2,210 2,222 2,210 2,222 8,400
2019/11/06 2,190 2,225 2,190 2,221 49,800
2019/11/05 2,295 2,295 2,252 2,257 10,100
2019/11/01 2,295 2,300 2,285 2,285 5,400
2019/10/31 2,298 2,298 2,285 2,285 4,600
2019/10/30 2,281 2,291 2,273 2,284 4,400
2019/10/29 2,330 2,330 2,270 2,280 14,400
2019/10/28 2,324 2,330 2,320 2,323 10,900
2019/10/25 2,305 2,317 2,302 2,313 5,500
2019/10/24 2,301 2,310 2,301 2,306 5,000
2019/10/23 2,300 2,318 2,300 2,312 5,900
2019/10/21 2,294 2,315 2,276 2,300 17,800
2019/10/18 2,267 2,300 2,260 2,300 13,100
2019/10/17 2,255 2,257 2,239 2,257 5,100
2019/10/16 2,265 2,268 2,241 2,241 5,800
2019/10/15 2,240 2,263 2,240 2,263 14,300
2019/10/11 2,251 2,251 2,221 2,240 9,100
2019/10/10 2,258 2,258 2,246 2,251 3,600
2019/10/09 2,248 2,259 2,240 2,249 7,300
2019/10/08 2,248 2,256 2,248 2,253 3,800
2019/10/07 2,260 2,266 2,248 2,248 4,200
2019/10/04 2,259 2,265 2,252 2,252 4,200
2019/10/03 2,250 2,259 2,235 2,245 7,000
2019/10/02 2,281 2,330 2,220 2,261 55,900
2019/10/01 2,217 2,234 2,217 2,219 1,900
2019/09/30 2,216 2,225 2,211 2,217 2,400
2019/09/27 2,225 2,228 2,216 2,216 2,500
2019/09/26 2,221 2,240 2,209 2,230 10,400
2019/09/25 2,202 2,218 2,202 2,215 5,000
2019/09/24 2,199 2,213 2,199 2,202 4,400
2019/09/20 2,195 2,208 2,190 2,199 3,900
2019/09/19 2,197 2,205 2,196 2,205 3,100
2019/09/18 2,194 2,205 2,194 2,198 3,100
2019/09/17 2,200 2,210 2,190 2,205 2,000
2019/09/13 2,207 2,210 2,196 2,205 2,800
2019/09/12 2,204 2,212 2,203 2,207 3,600
2019/09/11 2,175 2,204 2,175 2,204 5,800
2019/09/10 2,184 2,190 2,182 2,184 3,300
2019/09/09 2,164 2,180 2,164 2,167 5,300
2019/09/06 2,174 2,176 2,164 2,164 2,600
2019/09/05 2,171 2,175 2,170 2,170 2,000
2019/09/04 2,169 2,174 2,169 2,170 700
2019/09/03 2,175 2,175 2,167 2,170 2,400
2019/09/02 2,168 2,175 2,168 2,175 500
2019/08/30 2,171 2,179 2,167 2,167 4,300
2019/08/29 2,165 2,181 2,165 2,175 3,000
2019/08/28 2,177 2,178 2,164 2,166 1,800
2019/08/27 2,167 2,176 2,167 2,168 1,400
2019/08/26 2,170 2,176 2,165 2,167 1,800
2019/08/23 2,175 2,179 2,170 2,170 2,100
2019/08/22 2,180 2,180 2,169 2,175 1,000
2019/08/21 2,172 2,180 2,168 2,175 1,100
2019/08/20 2,175 2,180 2,175 2,175 2,700
2019/08/19 2,176 2,180 2,170 2,172 1,900
2019/08/16 2,170 2,189 2,170 2,178 2,700
2019/08/15 2,170 2,199 2,161 2,181 4,500
2019/08/14 2,180 2,186 2,180 2,180 2,800
2019/08/13 2,194 2,194 2,174 2,178 4,300
2019/08/09 2,150 2,188 2,145 2,179 6,400
2019/08/08 2,176 2,186 2,171 2,172 1,600
2019/08/07 2,177 2,180 2,158 2,174 2,200
2019/08/06 2,150 2,187 2,150 2,176 4,300
2019/08/05 2,180 2,188 2,168 2,188 5,200
2019/08/02 2,178 2,178 2,168 2,174 4,900
2019/08/01 2,190 2,191 2,180 2,180 4,000
2019/07/31 2,218 2,218 2,180 2,193 6,200
2019/07/30 2,235 2,240 2,225 2,225 3,200
2019/07/29 2,229 2,238 2,222 2,233 4,000
2019/07/26 2,216 2,229 2,216 2,229 4,200
2019/07/25 2,200 2,215 2,200 2,215 10,100
2019/07/24 2,193 2,200 2,193 2,200 2,600
2019/07/23 2,185 2,193 2,179 2,193 4,800
2019/07/22 2,180 2,184 2,180 2,184 1,900
2019/07/19 2,171 2,182 2,171 2,177 1,000
2019/07/18 2,180 2,185 2,170 2,171 3,000
2019/07/17 2,185 2,186 2,180 2,180 2,400
2019/07/16 2,183 2,185 2,177 2,185 1,700
2019/07/12 2,183 2,184 2,181 2,183 1,000
2019/07/11 2,180 2,187 2,162 2,183 5,800
2019/07/10 2,187 2,187 2,181 2,183 2,200
2019/07/09 2,185 2,188 2,181 2,182 1,800
2019/07/08 2,184 2,187 2,180 2,186 3,000
2019/07/05 2,171 2,185 2,171 2,184 1,900
2019/07/04 2,190 2,190 2,159 2,176 4,200
2019/07/03 2,151 2,161 2,151 2,161 2,200
2019/07/02 2,150 2,163 2,150 2,151 3,500
2019/07/01 2,145 2,157 2,142 2,142 4,900
2019/06/28 2,119 2,145 2,119 2,145 5,400
2019/06/27 2,108 2,120 2,103 2,119 3,100
2019/06/26 2,103 2,103 2,103 2,103 900
2019/06/25 2,100 2,110 2,100 2,104 3,300
2019/06/24 2,107 2,112 2,100 2,100 8,400
2019/06/21 2,162 2,167 2,115 2,130 12,900
2019/06/20 2,158 2,162 2,149 2,162 2,000
2019/06/19 2,152 2,168 2,147 2,158 4,400
2019/06/18 2,157 2,170 2,143 2,150 4,900
2019/06/17 2,175 2,180 2,157 2,157 9,400
2019/06/14 2,166 2,174 2,162 2,173 1,400
2019/06/13 2,170 2,170 2,161 2,166 2,200
2019/06/12 2,165 2,169 2,162 2,169 2,600
2019/06/11 2,140 2,160 2,140 2,160 3,600
2019/06/10 2,150 2,165 2,141 2,141 5,800
2019/06/07 2,106 2,141 2,106 2,141 4,100
2019/06/06 2,131 2,147 2,131 2,142 800
2019/06/05 2,110 2,145 2,110 2,131 2,800
2019/06/04 2,137 2,137 2,110 2,110 3,000
2019/06/03 2,144 2,144 2,120 2,120 4,200
2019/05/31 2,140 2,149 2,136 2,144 1,900
2019/05/30 2,135 2,140 2,124 2,140 3,600
2019/05/29 2,134 2,143 2,130 2,135 2,000
2019/05/28 2,138 2,138 2,124 2,135 1,300
2019/05/27 2,139 2,140 2,120 2,133 2,900
2019/05/24 2,130 2,135 2,121 2,121 4,400
2019/05/23 2,126 2,139 2,125 2,139 2,400
2019/05/22 2,134 2,140 2,124 2,125 1,900
2019/05/21 2,134 2,135 2,117 2,124 2,900
2019/05/20 2,115 2,138 2,115 2,134 2,000
2019/05/17 2,100 2,125 2,100 2,114 12,000
2019/05/16 2,134 2,179 2,102 2,110 6,500
2019/05/15 2,108 2,125 2,100 2,117 5,300
2019/05/14 2,130 2,130 2,100 2,126 4,900
2019/05/13 2,158 2,158 2,130 2,130 3,500
2019/05/10 2,164 2,164 2,145 2,160 4,500
2019/05/09 2,138 2,169 2,138 2,151 3,700
2019/05/08 2,181 2,184 2,160 2,167 4,700
2019/05/07 2,205 2,210 2,108 2,181 19,500
2019/04/26 2,220 2,220 2,202 2,205 5,800
2019/04/25 2,217 2,223 2,211 2,220 2,300
2019/04/24 2,218 2,225 2,207 2,220 4,600
2019/04/23 2,208 2,214 2,206 2,210 3,400
2019/04/22 2,222 2,222 2,210 2,219 1,700
2019/04/19 2,209 2,224 2,208 2,222 5,400
2019/04/18 2,225 2,227 2,215 2,225 2,100
2019/04/17 2,219 2,222 2,218 2,222 2,500
2019/04/16 2,222 2,228 2,217 2,218 2,300
2019/04/15 2,232 2,237 2,210 2,217 3,300
2019/04/12 2,229 2,240 2,220 2,232 4,100
2019/04/11 2,209 2,230 2,209 2,229 4,000
2019/04/10 2,200 2,210 2,191 2,209 3,700
2019/04/09 2,210 2,212 2,197 2,197 10,500
2019/04/08 2,222 2,222 2,210 2,212 4,100
2019/04/05 2,224 2,230 2,220 2,227 2,300
2019/04/04 2,233 2,234 2,222 2,224 4,200
2019/04/03 2,235 2,235 2,230 2,234 3,700
2019/04/02 2,235 2,239 2,229 2,235 3,500
2019/04/01 2,243 2,243 2,210 2,234 12,600
2019/03/29 2,235 2,251 2,231 2,243 8,800
2019/03/28 2,250 2,250 2,208 2,235 15,200
2019/03/27 2,202 2,289 2,200 2,258 49,300
2019/03/26 2,375 2,379 2,365 2,377 34,400
2019/03/25 2,353 2,360 2,350 2,360 19,900
2019/03/22 2,346 2,355 2,343 2,353 19,200
2019/03/20 2,343 2,347 2,342 2,346 7,600
2019/03/19 2,348 2,349 2,342 2,344 10,800
2019/03/18 2,348 2,350 2,342 2,347 11,500
2019/03/15 2,350 2,350 2,344 2,346 8,100
2019/03/14 2,340 2,349 2,338 2,341 8,800
2019/03/13 2,330 2,339 2,325 2,339 9,500
2019/03/12 2,322 2,327 2,320 2,325 8,100
2019/03/11 2,300 2,320 2,300 2,315 7,500
2019/03/08 2,302 2,308 2,300 2,300 8,100
2019/03/07 2,303 2,310 2,302 2,309 5,400
2019/03/06 2,300 2,305 2,300 2,305 5,200
2019/03/05 2,287 2,298 2,280 2,298 12,900
2019/03/04 2,295 2,295 2,288 2,288 8,700
2019/03/01 2,288 2,293 2,287 2,291 8,300
2019/02/28 2,277 2,288 2,277 2,288 3,900
2019/02/27 2,278 2,280 2,273 2,280 3,500
2019/02/26 2,261 2,279 2,259 2,273 11,400
2019/02/25 2,255 2,268 2,252 2,263 8,300
2019/02/22 2,273 2,273 2,263 2,263 2,300
2019/02/21 2,259 2,275 2,259 2,263 4,600
2019/02/20 2,253 2,257 2,252 2,257 2,000
2019/02/19 2,246 2,254 2,246 2,253 2,900
2019/02/18 2,246 2,254 2,242 2,250 6,000
2019/02/15 2,254 2,254 2,245 2,252 2,100
2019/02/14 2,249 2,254 2,245 2,245 2,900
2019/02/13 2,241 2,256 2,241 2,242 3,400
2019/02/12 2,250 2,252 2,242 2,242 5,700
2019/02/08 2,240 2,250 2,240 2,240 3,900
2019/02/07 2,243 2,244 2,240 2,241 2,800
2019/02/06 2,244 2,244 2,236 2,242 2,500
2019/02/05 2,242 2,248 2,235 2,236 2,200
2019/02/04 2,249 2,249 2,231 2,233 5,000
2019/02/01 2,240 2,246 2,236 2,238 3,300
2019/01/31 2,241 2,246 2,240 2,240 4,200
2019/01/30 2,242 2,250 2,242 2,248 2,000
2019/01/29 2,248 2,249 2,240 2,247 1,100
2019/01/28 2,249 2,250 2,238 2,242 2,300
2019/01/25 2,232 2,249 2,231 2,237 2,600
2019/01/24 2,231 2,240 2,231 2,240 1,400
2019/01/23 2,239 2,239 2,230 2,230 1,800
2019/01/22 2,250 2,254 2,240 2,240 2,100
2019/01/21 2,250 2,259 2,245 2,245 5,500
2019/01/18 2,252 2,255 2,243 2,251 1,900
2019/01/17 2,258 2,258 2,248 2,252 800
2019/01/16 2,254 2,257 2,233 2,255 3,300
2019/01/15 2,247 2,247 2,233 2,239 1,800
2019/01/11 2,255 2,255 2,240 2,240 2,300
2019/01/10 2,255 2,265 2,250 2,253 6,000
2019/01/09 2,248 2,250 2,240 2,248 5,200
2019/01/08 2,239 2,246 2,210 2,246 1,800
2019/01/07 2,199 2,240 2,196 2,240 8,400
2019/01/04 2,179 2,186 2,154 2,186 13,200

このページの先頭へ