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
2021/12/30 2,671 2,700 2,649 2,700 5,900
2021/12/29 2,616 2,688 2,616 2,688 16,500
2021/12/28 2,615 2,635 2,615 2,616 16,400
2021/12/27 2,625 2,636 2,615 2,619 12,100
2021/12/24 2,655 2,655 2,630 2,630 6,800
2021/12/23 2,638 2,648 2,621 2,633 4,700
2021/12/22 2,630 2,645 2,620 2,630 6,200
2021/12/21 2,652 2,663 2,620 2,630 4,800
2021/12/20 2,663 2,663 2,602 2,641 8,100
2021/12/17 2,660 2,660 2,636 2,650 4,100
2021/12/16 2,650 2,668 2,646 2,662 5,900
2021/12/15 2,671 2,677 2,647 2,649 8,300
2021/12/14 2,679 2,679 2,660 2,662 4,400
2021/12/13 2,683 2,685 2,659 2,676 5,600
2021/12/10 2,671 2,685 2,670 2,674 4,600
2021/12/09 2,678 2,680 2,670 2,680 4,800
2021/12/08 2,668 2,674 2,660 2,674 4,100
2021/12/07 2,658 2,663 2,653 2,653 4,200
2021/12/06 2,648 2,672 2,632 2,646 4,700
2021/12/03 2,550 2,628 2,541 2,624 11,400
2021/12/02 2,540 2,540 2,519 2,525 15,900
2021/12/01 2,565 2,602 2,511 2,543 36,000
2021/11/30 2,670 2,681 2,577 2,577 25,200
2021/11/29 2,701 2,710 2,650 2,651 19,100
2021/11/26 2,712 2,721 2,700 2,707 12,700
2021/11/25 2,716 2,727 2,710 2,719 3,800
2021/11/24 2,729 2,729 2,712 2,719 5,600
2021/11/22 2,727 2,729 2,716 2,716 5,000
2021/11/19 2,705 2,729 2,705 2,729 2,300
2021/11/18 2,720 2,732 2,705 2,705 7,800
2021/11/17 2,720 2,735 2,714 2,714 2,800
2021/11/16 2,743 2,743 2,714 2,720 5,300
2021/11/15 2,724 2,724 2,711 2,712 7,300
2021/11/12 2,720 2,724 2,710 2,724 5,400
2021/11/11 2,723 2,724 2,701 2,710 9,800
2021/11/10 2,743 2,743 2,726 2,726 2,600
2021/11/09 2,736 2,740 2,725 2,727 6,500
2021/11/08 2,731 2,736 2,730 2,735 6,900
2021/11/05 2,732 2,744 2,731 2,732 4,400
2021/11/04 2,731 2,747 2,731 2,731 5,000
2021/11/02 2,730 2,749 2,730 2,731 4,100
2021/11/01 2,763 2,763 2,731 2,735 5,800
2021/10/29 2,734 2,740 2,721 2,728 3,500
2021/10/28 2,730 2,753 2,730 2,734 3,600
2021/10/27 2,740 2,756 2,738 2,746 3,600
2021/10/26 2,745 2,756 2,735 2,735 3,400
2021/10/25 2,738 2,750 2,726 2,726 2,600
2021/10/22 2,720 2,739 2,720 2,738 4,700
2021/10/21 2,755 2,761 2,720 2,720 11,100
2021/10/20 2,771 2,778 2,755 2,755 6,500
2021/10/19 2,767 2,772 2,757 2,766 3,600
2021/10/18 2,756 2,777 2,756 2,767 8,800
2021/10/15 2,704 2,746 2,704 2,737 12,300
2021/10/14 2,690 2,713 2,679 2,712 7,400
2021/10/13 2,682 2,709 2,682 2,690 4,400
2021/10/12 2,732 2,732 2,674 2,682 14,100
2021/10/11 2,698 2,735 2,690 2,700 18,100
2021/10/08 2,655 2,697 2,655 2,682 10,900
2021/10/07 2,699 2,699 2,651 2,652 24,400
2021/10/06 2,755 2,764 2,670 2,697 41,900
2021/10/05 2,726 2,753 2,709 2,735 16,000
2021/10/04 2,776 2,800 2,721 2,725 24,200
2021/10/01 2,811 2,811 2,748 2,761 27,200
2021/09/30 2,821 2,849 2,786 2,847 34,000
2021/09/29 2,790 2,867 2,786 2,843 75,100
2021/09/28 2,990 3,015 2,977 3,015 55,400
2021/09/27 2,955 3,000 2,954 2,966 42,400
2021/09/24 2,927 2,959 2,911 2,954 22,500
2021/09/22 2,924 2,924 2,908 2,910 9,700
2021/09/21 2,897 2,929 2,891 2,912 18,300
2021/09/17 2,909 2,910 2,901 2,906 6,600
2021/09/16 2,916 2,923 2,900 2,910 9,400
2021/09/15 2,920 2,926 2,900 2,915 12,400
2021/09/14 2,890 2,920 2,884 2,920 16,900
2021/09/13 2,877 2,900 2,875 2,882 21,300
2021/09/10 2,856 2,860 2,852 2,855 12,300
2021/09/09 2,846 2,858 2,846 2,855 7,600
2021/09/08 2,840 2,858 2,835 2,853 12,400
2021/09/07 2,859 2,859 2,838 2,842 8,600
2021/09/06 2,877 2,890 2,827 2,835 26,600
2021/09/03 2,840 2,879 2,835 2,860 13,000
2021/09/02 2,838 2,840 2,827 2,840 4,600
2021/09/01 2,831 2,838 2,825 2,825 9,900
2021/08/31 2,829 2,834 2,816 2,831 9,400
2021/08/30 2,800 2,829 2,800 2,829 14,300
2021/08/27 2,800 2,803 2,785 2,786 9,700
2021/08/26 2,796 2,807 2,796 2,800 5,800
2021/08/25 2,797 2,810 2,791 2,795 6,000
2021/08/24 2,809 2,809 2,795 2,800 3,600
2021/08/23 2,804 2,815 2,792 2,792 9,600
2021/08/20 2,803 2,804 2,790 2,804 9,300
2021/08/19 2,790 2,803 2,790 2,803 3,000
2021/08/18 2,795 2,807 2,785 2,790 6,900
2021/08/17 2,805 2,805 2,782 2,794 7,200
2021/08/16 2,788 2,807 2,788 2,805 6,300
2021/08/13 2,775 2,800 2,775 2,789 7,000
2021/08/12 2,799 2,799 2,780 2,797 4,000
2021/08/11 2,799 2,800 2,767 2,792 4,700
2021/08/10 2,767 2,776 2,752 2,776 3,700
2021/08/06 2,772 2,778 2,746 2,766 5,200
2021/08/05 2,772 2,772 2,750 2,772 3,400
2021/08/04 2,784 2,790 2,760 2,772 4,900
2021/08/03 2,767 2,798 2,751 2,784 9,100
2021/08/02 2,746 2,772 2,741 2,764 8,100
2021/07/30 2,726 2,753 2,726 2,740 4,200
2021/07/29 2,744 2,744 2,734 2,743 4,200
2021/07/28 2,736 2,754 2,736 2,737 3,800
2021/07/27 2,726 2,749 2,726 2,746 3,000
2021/07/26 2,748 2,748 2,724 2,726 4,200
2021/07/21 2,728 2,749 2,728 2,728 2,800
2021/07/20 2,727 2,728 2,710 2,722 9,900
2021/07/19 2,753 2,753 2,735 2,735 4,600
2021/07/16 2,743 2,754 2,734 2,753 5,100
2021/07/15 2,756 2,758 2,739 2,755 6,100
2021/07/14 2,758 2,758 2,741 2,751 6,700
2021/07/13 2,741 2,760 2,741 2,750 4,200
2021/07/12 2,754 2,754 2,738 2,747 2,900
2021/07/09 2,732 2,757 2,731 2,744 5,900
2021/07/08 2,761 2,761 2,725 2,749 5,600
2021/07/07 2,775 2,780 2,755 2,766 4,300
2021/07/06 2,749 2,783 2,749 2,767 10,700
2021/07/05 2,749 2,749 2,720 2,740 7,500
2021/07/02 2,695 2,715 2,680 2,715 13,600
2021/07/01 2,670 2,697 2,670 2,680 7,800
2021/06/30 2,662 2,697 2,662 2,670 9,000
2021/06/29 2,675 2,675 2,641 2,662 17,200
2021/06/28 2,640 2,677 2,636 2,656 23,100
2021/06/25 2,677 2,677 2,640 2,640 16,100
2021/06/24 2,670 2,686 2,645 2,666 10,100
2021/06/23 2,718 2,718 2,675 2,676 11,200
2021/06/22 2,769 2,772 2,690 2,709 26,600
2021/06/21 2,735 2,772 2,731 2,760 9,600
2021/06/18 2,809 2,814 2,789 2,789 4,700
2021/06/17 2,805 2,815 2,802 2,802 3,900
2021/06/16 2,808 2,830 2,805 2,808 2,400
2021/06/15 2,857 2,857 2,814 2,818 4,400
2021/06/14 2,837 2,859 2,836 2,836 6,300
2021/06/11 2,851 2,864 2,827 2,837 6,200
2021/06/10 2,899 2,899 2,860 2,866 7,400
2021/06/09 2,846 2,887 2,842 2,871 15,500
2021/06/08 2,799 2,822 2,787 2,822 8,800
2021/06/07 2,783 2,800 2,758 2,790 6,900
2021/06/04 2,783 2,800 2,771 2,783 10,600
2021/06/03 2,755 2,768 2,745 2,765 5,400
2021/06/02 2,750 2,755 2,731 2,743 4,700
2021/06/01 2,750 2,759 2,745 2,746 2,600
2021/05/31 2,727 2,755 2,727 2,745 5,700
2021/05/28 2,710 2,727 2,709 2,721 2,300
2021/05/27 2,736 2,736 2,697 2,699 3,900
2021/05/26 2,696 2,736 2,685 2,736 5,800
2021/05/25 2,693 2,697 2,683 2,696 4,800
2021/05/24 2,677 2,699 2,677 2,693 4,800
2021/05/21 2,686 2,697 2,670 2,676 5,900
2021/05/20 2,655 2,686 2,642 2,686 3,500
2021/05/19 2,678 2,678 2,641 2,655 4,300
2021/05/18 2,640 2,655 2,635 2,651 1,500
2021/05/17 2,663 2,665 2,619 2,642 6,500
2021/05/14 2,602 2,666 2,602 2,663 5,600
2021/05/13 2,600 2,612 2,568 2,598 10,500
2021/05/12 2,633 2,644 2,615 2,616 6,000
2021/05/11 2,665 2,665 2,644 2,650 6,200
2021/05/10 2,689 2,689 2,660 2,677 7,600
2021/05/07 2,635 2,712 2,630 2,689 27,900
2021/05/06 2,571 2,596 2,567 2,587 5,000
2021/04/30 2,591 2,591 2,563 2,571 4,400
2021/04/28 2,596 2,596 2,555 2,570 3,900
2021/04/27 2,588 2,599 2,567 2,598 4,700
2021/04/26 2,505 2,575 2,505 2,575 11,200
2021/04/23 2,503 2,539 2,503 2,505 5,200
2021/04/22 2,521 2,547 2,510 2,510 3,600
2021/04/21 2,513 2,540 2,500 2,521 10,800
2021/04/20 2,528 2,539 2,513 2,534 6,100
2021/04/19 2,564 2,579 2,543 2,543 5,800
2021/04/16 2,580 2,587 2,540 2,564 11,000
2021/04/15 2,591 2,605 2,583 2,583 7,800
2021/04/14 2,611 2,621 2,592 2,592 7,800
2021/04/13 2,600 2,644 2,600 2,618 7,300
2021/04/12 2,611 2,624 2,585 2,611 9,400
2021/04/09 2,591 2,658 2,586 2,643 13,600
2021/04/08 2,641 2,642 2,600 2,603 13,400
2021/04/07 2,693 2,693 2,628 2,642 10,900
2021/04/06 2,726 2,726 2,621 2,664 17,300
2021/04/05 2,760 2,780 2,720 2,726 8,500
2021/04/02 2,663 2,750 2,663 2,720 13,200
2021/04/01 2,769 2,770 2,625 2,663 35,000
2021/03/31 2,801 2,804 2,751 2,770 31,300
2021/03/30 2,790 2,830 2,740 2,804 60,300
2021/03/29 2,999 3,015 2,967 3,010 52,700
2021/03/26 2,980 2,981 2,960 2,960 16,800
2021/03/25 2,962 2,987 2,952 2,977 12,200
2021/03/24 2,951 2,967 2,925 2,950 15,100
2021/03/23 3,010 3,010 2,960 2,971 21,200
2021/03/22 2,999 3,025 2,970 3,000 22,100
2021/03/19 3,000 3,015 2,979 2,991 16,100
2021/03/18 3,005 3,005 2,974 3,005 18,500
2021/03/17 2,983 3,015 2,983 2,995 21,800
2021/03/16 2,910 2,991 2,910 2,982 20,500
2021/03/15 2,852 2,928 2,849 2,903 24,400
2021/03/12 2,861 2,865 2,830 2,849 15,100
2021/03/11 2,880 2,880 2,845 2,861 11,600
2021/03/10 2,800 2,872 2,785 2,843 20,800
2021/03/09 2,750 2,790 2,740 2,776 15,400
2021/03/08 2,750 2,750 2,731 2,736 10,800
2021/03/05 2,748 2,748 2,705 2,734 12,300
2021/03/04 2,733 2,749 2,715 2,736 11,100
2021/03/03 2,670 2,741 2,665 2,733 18,300
2021/03/02 2,689 2,692 2,620 2,668 15,300
2021/03/01 2,650 2,689 2,606 2,650 20,500
2021/02/26 2,582 2,610 2,575 2,592 14,500
2021/02/25 2,558 2,597 2,550 2,595 14,200
2021/02/24 2,511 2,559 2,511 2,550 17,600
2021/02/22 2,520 2,557 2,511 2,545 14,300
2021/02/19 2,500 2,520 2,490 2,512 5,400
2021/02/18 2,511 2,525 2,495 2,495 7,000
2021/02/17 2,478 2,520 2,469 2,500 13,700
2021/02/16 2,450 2,474 2,448 2,469 22,400
2021/02/15 2,460 2,478 2,450 2,455 9,100
2021/02/12 2,485 2,485 2,450 2,460 17,900
2021/02/10 2,471 2,509 2,465 2,492 13,000
2021/02/09 2,513 2,526 2,480 2,499 14,800
2021/02/08 2,520 2,536 2,492 2,501 19,000
2021/02/05 2,466 2,514 2,465 2,492 19,400
2021/02/04 2,484 2,490 2,471 2,474 11,100
2021/02/03 2,478 2,486 2,462 2,485 14,300
2021/02/02 2,475 2,513 2,450 2,478 25,400
2021/02/01 2,370 2,460 2,364 2,434 34,200
2021/01/29 2,368 2,378 2,350 2,366 14,300
2021/01/28 2,304 2,373 2,301 2,355 27,100
2021/01/27 2,319 2,320 2,302 2,304 11,400
2021/01/26 2,299 2,316 2,290 2,300 17,700
2021/01/25 2,290 2,299 2,277 2,297 11,500
2021/01/22 2,290 2,290 2,265 2,271 10,500
2021/01/21 2,266 2,275 2,265 2,269 7,500
2021/01/20 2,263 2,268 2,256 2,264 5,900
2021/01/19 2,252 2,262 2,248 2,260 17,000
2021/01/18 2,256 2,266 2,252 2,252 13,100
2021/01/15 2,258 2,273 2,255 2,256 11,600
2021/01/14 2,260 2,279 2,250 2,256 13,400
2021/01/13 2,229 2,265 2,220 2,255 27,100
2021/01/12 2,225 2,229 2,213 2,220 10,700
2021/01/08 2,201 2,215 2,198 2,213 15,300
2021/01/07 2,220 2,225 2,190 2,200 30,100
2021/01/06 2,245 2,246 2,211 2,220 10,100
2021/01/05 2,244 2,244 2,155 2,220 71,800
2021/01/04 2,260 2,260 2,211 2,245 15,400

このページの先頭へ