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
2020/12/30 2,234 2,270 2,221 2,260 33,700
2020/12/29 2,272 2,272 2,215 2,221 11,300
2020/12/28 2,258 2,282 2,225 2,235 19,900
2020/12/25 2,275 2,280 2,245 2,266 15,900
2020/12/24 2,275 2,275 2,242 2,261 7,100
2020/12/23 2,240 2,288 2,240 2,260 7,500
2020/12/22 2,298 2,298 2,230 2,257 19,700
2020/12/21 2,220 2,286 2,219 2,273 23,400
2020/12/18 2,220 2,220 2,192 2,218 4,800
2020/12/17 2,236 2,246 2,160 2,205 32,300
2020/12/16 2,250 2,265 2,235 2,235 13,400
2020/12/15 2,260 2,270 2,256 2,260 7,100
2020/12/14 2,275 2,278 2,260 2,270 8,900
2020/12/11 2,290 2,297 2,260 2,275 12,900
2020/12/10 2,311 2,311 2,281 2,290 11,300
2020/12/09 2,295 2,310 2,290 2,300 9,700
2020/12/08 2,300 2,306 2,290 2,295 8,900
2020/12/07 2,330 2,330 2,270 2,294 27,100
2020/12/04 2,314 2,353 2,289 2,337 22,200
2020/12/03 2,350 2,359 2,280 2,293 35,000
2020/12/02 2,330 2,372 2,330 2,347 35,000
2020/12/01 2,250 2,348 2,247 2,327 57,600
2020/11/30 2,300 2,300 2,217 2,231 41,700
2020/11/27 2,220 2,258 2,180 2,247 90,600
2020/11/26 2,380 2,380 2,080 2,171 338,600
2020/11/25 1,990 1,999 1,960 1,980 23,500
2020/11/24 1,995 1,995 1,970 1,993 27,000
2020/11/20 1,950 2,009 1,945 2,009 20,600
2020/11/19 1,960 1,969 1,950 1,953 9,000
2020/11/18 1,964 1,969 1,950 1,960 11,900
2020/11/17 1,969 1,970 1,936 1,962 20,900
2020/11/16 1,950 1,975 1,950 1,969 13,000
2020/11/13 1,969 1,969 1,940 1,953 36,300
2020/11/12 2,020 2,029 1,963 1,978 53,200
2020/11/11 2,120 2,125 1,997 2,047 77,000
2020/11/10 2,160 2,180 2,124 2,124 13,800
2020/11/09 2,200 2,200 2,121 2,127 24,700
2020/11/06 2,169 2,175 2,141 2,158 12,000
2020/11/05 2,200 2,221 2,148 2,164 25,600
2020/11/04 2,135 2,198 2,087 2,175 27,800
2020/11/02 2,114 2,142 2,094 2,094 12,100
2020/10/30 2,168 2,168 2,107 2,114 12,900
2020/10/29 2,107 2,150 2,062 2,118 17,500
2020/10/28 2,109 2,139 2,066 2,100 13,700
2020/10/27 2,103 2,109 2,041 2,104 51,700
2020/10/26 2,250 2,297 2,043 2,103 68,400
2020/10/23 2,286 2,300 2,242 2,250 61,600
2020/10/22 2,360 2,360 2,276 2,299 21,600
2020/10/21 2,351 2,380 2,350 2,356 15,100
2020/10/20 2,371 2,373 2,335 2,344 28,900
2020/10/19 2,398 2,398 2,361 2,371 6,600
2020/10/16 2,360 2,399 2,355 2,380 14,300
2020/10/15 2,452 2,459 2,393 2,395 31,100
2020/10/14 2,470 2,486 2,465 2,468 9,400
2020/10/13 2,510 2,510 2,472 2,485 28,400
2020/10/12 2,594 2,594 2,525 2,536 13,600
2020/10/09 2,531 2,577 2,531 2,557 7,500
2020/10/08 2,545 2,576 2,531 2,550 9,200
2020/10/07 2,608 2,616 2,538 2,538 32,200
2020/10/06 2,633 2,651 2,612 2,616 7,600
2020/10/05 2,670 2,683 2,638 2,641 37,200
2020/10/02 2,759 2,762 2,680 2,690 36,200
2020/09/30 2,890 2,893 2,773 2,777 43,500
2020/09/29 2,910 2,950 2,894 2,914 22,400
2020/09/28 2,999 3,040 2,990 3,030 29,900
2020/09/25 2,941 3,100 2,941 3,010 59,600
2020/09/24 2,946 2,966 2,937 2,940 14,400
2020/09/23 2,920 2,946 2,915 2,946 12,200
2020/09/18 2,889 2,950 2,889 2,930 18,500
2020/09/17 2,895 2,910 2,870 2,905 17,000
2020/09/16 2,900 2,920 2,865 2,896 33,100
2020/09/15 2,835 2,887 2,835 2,881 34,600
2020/09/14 2,850 2,914 2,820 2,900 26,800
2020/09/11 2,930 2,993 2,883 2,900 99,400
2020/09/10 2,770 3,010 2,730 3,000 111,500
2020/09/09 2,701 2,795 2,701 2,780 93,000
2020/09/08 2,854 2,899 2,781 2,810 46,200
2020/09/07 2,990 2,990 2,941 2,954 57,900
2020/09/04 2,993 3,010 2,993 3,000 80,700
2020/09/03 2,992 3,005 2,991 3,005 130,900
2020/09/02 2,999 3,005 2,989 2,990 118,700
2020/09/01 2,989 3,005 2,988 2,991 150,200
2020/08/31 2,975 3,005 2,975 2,983 140,100
2020/08/28 2,962 3,005 2,959 2,967 183,600
2020/08/27 2,955 2,968 2,948 2,964 94,400
2020/08/26 2,900 2,995 2,900 2,954 489,800
2020/08/25 2,770 2,783 2,700 2,700 54,200
2020/08/24 2,751 2,831 2,730 2,775 184,700
2020/08/21 2,762 2,786 2,752 2,755 72,300
2020/08/20 2,750 2,800 2,746 2,760 83,100
2020/08/19 2,775 2,785 2,718 2,736 115,600
2020/08/18 2,805 2,820 2,752 2,772 69,300
2020/08/17 2,850 2,870 2,800 2,800 70,000
2020/08/14 2,900 2,939 2,850 2,850 122,800
2020/08/13 2,840 2,862 2,840 2,862 42,600
2020/08/12 2,811 2,847 2,811 2,840 36,100
2020/08/11 2,797 2,828 2,797 2,816 73,400
2020/08/07 2,792 2,804 2,786 2,801 23,200
2020/08/06 2,797 2,805 2,783 2,790 28,600
2020/08/05 2,797 2,815 2,786 2,800 28,700
2020/08/04 2,795 2,807 2,771 2,806 29,800
2020/08/03 2,779 2,830 2,779 2,795 48,200
2020/07/31 2,800 2,806 2,755 2,772 65,500
2020/07/30 2,838 2,847 2,802 2,814 68,400
2020/07/29 2,871 2,871 2,839 2,855 60,300
2020/07/28 2,907 2,910 2,863 2,872 55,100
2020/07/27 2,933 2,939 2,907 2,907 57,800
2020/07/22 2,950 2,968 2,944 2,954 44,100
2020/07/21 2,990 2,990 2,951 2,970 116,200
2020/07/20 2,975 2,980 2,910 2,934 85,500
2020/07/17 2,900 2,990 2,900 2,990 233,300
2020/07/16 2,890 2,896 2,860 2,860 119,600
2020/07/15 2,901 2,916 2,900 2,901 99,600
2020/07/14 2,920 2,938 2,902 2,906 143,700
2020/07/13 3,000 3,015 2,890 2,960 311,000
2020/07/10 3,115 3,115 3,050 3,050 1,054,900
2020/07/09 2,613 2,613 2,613 2,613 15,100
2020/07/08 2,100 2,120 2,080 2,113 14,200
2020/07/07 2,100 2,135 2,097 2,118 30,600
2020/07/06 2,175 2,175 2,068 2,091 37,300
2020/07/03 2,169 2,194 2,032 2,034 41,300
2020/07/02 2,222 2,226 2,163 2,196 28,900
2020/07/01 2,185 2,234 2,156 2,221 37,100
2020/06/30 2,292 2,348 2,045 2,195 84,300
2020/06/29 2,461 2,465 2,285 2,321 72,700
2020/06/26 2,440 2,560 2,427 2,517 80,200
2020/06/25 2,389 2,498 2,389 2,403 94,000
2020/06/24 2,366 2,401 2,366 2,377 13,800
2020/06/23 2,436 2,440 2,385 2,390 29,800
2020/06/22 2,441 2,484 2,436 2,436 32,600
2020/06/19 2,440 2,515 2,436 2,441 80,500
2020/06/18 2,396 2,431 2,396 2,428 46,000
2020/06/17 2,314 2,419 2,300 2,396 68,300
2020/06/16 2,290 2,329 2,268 2,314 37,000
2020/06/15 2,214 2,299 2,204 2,294 33,900
2020/06/12 2,120 2,191 2,115 2,191 30,500
2020/06/11 2,256 2,256 2,212 2,212 19,100
2020/06/10 2,280 2,284 2,254 2,256 18,900
2020/06/09 2,286 2,303 2,281 2,297 16,400
2020/06/08 2,340 2,343 2,285 2,311 31,400
2020/06/05 2,301 2,340 2,289 2,340 27,000
2020/06/04 2,302 2,317 2,285 2,287 19,700
2020/06/03 2,346 2,368 2,301 2,307 22,000
2020/06/02 2,390 2,390 2,345 2,346 29,900
2020/06/01 2,366 2,387 2,342 2,387 26,400
2020/05/29 2,343 2,363 2,325 2,326 21,800
2020/05/28 2,310 2,389 2,302 2,340 61,200
2020/05/27 2,303 2,320 2,280 2,293 53,100
2020/05/26 2,334 2,344 2,250 2,288 90,600
2020/05/25 2,110 2,200 2,110 2,134 45,500
2020/05/22 2,100 2,110 2,086 2,109 9,400
2020/05/21 2,077 2,100 2,072 2,100 9,700
2020/05/20 2,080 2,080 2,030 2,073 7,500
2020/05/19 2,098 2,098 2,031 2,045 14,000
2020/05/18 2,056 2,078 2,041 2,056 10,000
2020/05/15 2,098 2,098 2,062 2,095 6,200
2020/05/14 2,102 2,119 2,061 2,092 6,600
2020/05/13 2,077 2,120 2,077 2,102 13,400
2020/05/12 2,090 2,138 2,074 2,120 13,500
2020/05/11 2,050 2,100 2,019 2,084 20,500
2020/05/08 2,050 2,050 2,010 2,044 14,100
2020/05/07 2,020 2,060 2,017 2,045 9,100
2020/05/01 2,000 2,019 2,000 2,010 7,700
2020/04/30 2,000 2,020 1,996 2,000 13,900
2020/04/28 2,000 2,021 1,976 2,009 7,900
2020/04/27 2,035 2,035 1,966 1,995 12,200
2020/04/24 1,961 1,993 1,955 1,955 8,500
2020/04/23 2,014 2,035 1,982 1,995 10,800
2020/04/22 2,079 2,079 2,010 2,014 15,100
2020/04/21 2,052 2,077 2,041 2,068 9,800
2020/04/20 2,090 2,093 2,055 2,078 11,700
2020/04/17 2,140 2,140 2,091 2,103 16,300
2020/04/16 2,123 2,140 2,084 2,108 22,100
2020/04/15 2,140 2,145 2,060 2,123 62,200
2020/04/14 1,972 2,133 1,931 2,058 121,100
2020/04/13 1,819 1,819 1,780 1,797 7,700
2020/04/10 1,849 1,849 1,802 1,820 6,800
2020/04/09 1,867 1,885 1,828 1,832 10,200
2020/04/08 1,792 1,880 1,763 1,878 15,100
2020/04/07 1,735 1,800 1,717 1,762 13,300
2020/04/06 1,631 1,702 1,614 1,680 25,100
2020/04/03 1,730 1,735 1,650 1,650 20,900
2020/04/02 1,750 1,784 1,699 1,699 30,200
2020/04/01 1,870 1,875 1,785 1,785 27,800
2020/03/31 1,950 1,999 1,900 1,900 19,600
2020/03/30 1,880 1,970 1,880 1,940 50,900
2020/03/27 2,190 2,198 2,158 2,185 55,700
2020/03/26 2,100 2,180 2,071 2,158 48,500
2020/03/25 2,077 2,077 2,018 2,070 28,500
2020/03/24 1,999 1,999 1,908 1,930 22,900
2020/03/23 1,746 1,854 1,746 1,854 30,400
2020/03/19 1,845 1,845 1,740 1,745 40,900
2020/03/18 1,883 1,883 1,800 1,814 23,600
2020/03/17 1,680 1,757 1,635 1,740 43,900
2020/03/16 1,740 1,800 1,729 1,761 30,200
2020/03/13 1,741 1,765 1,680 1,740 39,100
2020/03/12 1,930 1,944 1,841 1,861 31,900
2020/03/11 1,970 1,982 1,940 1,961 17,100
2020/03/10 1,871 1,973 1,800 1,930 40,900
2020/03/09 2,010 2,018 1,910 1,910 46,100
2020/03/06 2,090 2,097 2,020 2,097 20,600
2020/03/05 2,090 2,127 2,090 2,097 10,400
2020/03/04 2,029 2,088 2,011 2,064 9,500
2020/03/03 2,100 2,118 2,025 2,050 17,800
2020/03/02 1,900 2,048 1,900 2,000 42,600
2020/02/28 1,952 2,000 1,890 1,920 58,500
2020/02/27 2,170 2,190 2,051 2,100 36,400
2020/02/26 2,202 2,235 2,133 2,191 37,600
2020/02/25 2,214 2,297 2,214 2,242 26,200
2020/02/21 2,373 2,373 2,355 2,355 5,200
2020/02/20 2,390 2,409 2,362 2,373 8,900
2020/02/19 2,360 2,400 2,351 2,394 5,400
2020/02/18 2,370 2,378 2,310 2,351 16,000
2020/02/17 2,400 2,400 2,370 2,375 9,900
2020/02/14 2,430 2,430 2,407 2,409 4,500
2020/02/13 2,402 2,433 2,401 2,422 3,900
2020/02/12 2,413 2,444 2,400 2,407 4,900
2020/02/10 2,395 2,448 2,387 2,410 7,000
2020/02/07 2,413 2,419 2,408 2,413 4,400
2020/02/06 2,438 2,438 2,420 2,425 6,100
2020/02/05 2,422 2,444 2,408 2,427 8,800
2020/02/04 2,357 2,416 2,356 2,410 9,600
2020/02/03 2,325 2,358 2,305 2,350 10,600
2020/01/31 2,343 2,391 2,343 2,361 6,000
2020/01/30 2,420 2,424 2,340 2,340 23,400
2020/01/29 2,438 2,438 2,413 2,424 5,500
2020/01/28 2,447 2,483 2,415 2,441 4,900
2020/01/27 2,430 2,491 2,429 2,458 20,700
2020/01/24 2,510 2,519 2,467 2,516 15,500
2020/01/23 2,528 2,528 2,507 2,515 5,000
2020/01/22 2,518 2,537 2,505 2,522 15,600
2020/01/21 2,502 2,518 2,491 2,518 14,200
2020/01/20 2,470 2,520 2,470 2,508 28,200
2020/01/17 2,476 2,482 2,471 2,473 4,100
2020/01/16 2,463 2,482 2,463 2,475 8,800
2020/01/15 2,453 2,477 2,449 2,458 11,700
2020/01/14 2,485 2,485 2,436 2,461 14,400
2020/01/10 2,432 2,500 2,432 2,490 32,400
2020/01/09 2,423 2,444 2,423 2,430 14,700
2020/01/08 2,422 2,423 2,380 2,423 14,700
2020/01/07 2,379 2,426 2,379 2,420 12,200
2020/01/06 2,375 2,388 2,360 2,388 7,100

このページの先頭へ