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
2026/05/08 6,810 6,830 6,740 6,750 11,400
2026/05/07 6,890 6,890 6,800 6,810 5,300
2026/05/01 6,870 6,870 6,820 6,850 2,900
2026/04/30 6,900 6,900 6,790 6,790 10,600
2026/04/28 6,890 6,890 6,850 6,850 4,000
2026/04/27 6,920 7,010 6,880 6,890 9,100
2026/04/24 6,950 6,990 6,890 6,890 9,400
2026/04/23 7,050 7,050 6,960 7,000 3,500
2026/04/22 7,050 7,060 7,000 7,050 6,100
2026/04/21 6,980 7,170 6,960 7,070 15,100
2026/04/20 6,900 6,960 6,900 6,960 4,100
2026/04/17 6,920 6,990 6,920 6,970 2,500
2026/04/16 6,860 6,970 6,860 6,920 8,900
2026/04/15 6,860 6,900 6,840 6,850 3,700
2026/04/14 6,950 6,950 6,780 6,780 13,100
2026/04/13 6,910 6,990 6,840 6,850 10,100
2026/04/10 7,100 7,110 6,910 6,930 12,600
2026/04/09 7,070 7,140 7,050 7,110 13,400
2026/04/08 6,970 7,080 6,960 7,050 16,100
2026/04/07 6,910 6,980 6,910 6,970 6,100
2026/04/06 6,790 6,990 6,750 6,980 17,400
2026/04/03 6,790 6,850 6,760 6,790 7,300
2026/03/27 7,010 7,040 6,800 6,800 48,100
2026/03/26 7,130 7,140 7,010 7,010 17,500
2026/03/25 6,980 7,150 6,960 7,110 21,800
2026/03/24 6,920 6,950 6,910 6,920 9,300
2026/03/23 6,890 6,920 6,830 6,900 11,800
2026/03/19 7,000 7,080 6,880 6,940 26,500
2026/03/18 6,990 7,070 6,980 7,070 9,700
2026/03/17 6,980 7,020 6,960 6,990 7,600
2026/03/16 7,010 7,080 6,980 6,980 17,100
2026/03/13 7,190 7,190 7,030 7,030 19,700
2026/03/12 7,280 7,280 7,140 7,150 16,800
2026/03/11 7,220 7,300 7,190 7,210 10,000
2026/03/10 7,260 7,330 7,220 7,220 10,900
2026/03/09 7,280 7,300 7,170 7,240 25,600
2026/03/06 7,300 7,380 7,290 7,360 10,600
2026/03/05 7,430 7,580 7,280 7,300 37,000
2026/03/04 7,300 7,340 7,220 7,310 24,400
2026/03/03 7,560 7,560 7,330 7,380 23,600
2026/03/02 7,310 7,560 7,310 7,500 23,900
2026/02/27 7,490 7,560 7,250 7,560 27,600
2026/02/26 7,180 7,460 7,170 7,460 38,000
2026/02/25 7,160 7,200 7,140 7,170 9,100
2026/02/24 7,140 7,200 7,120 7,170 14,200
2026/02/20 7,160 7,200 7,110 7,180 10,900
2026/02/19 7,090 7,190 7,080 7,150 8,600
2026/02/18 6,920 7,110 6,900 7,080 16,300
2026/02/17 6,940 6,950 6,830 6,870 15,200
2026/02/16 6,800 6,920 6,800 6,920 13,100
2026/02/13 6,750 6,830 6,720 6,800 12,300
2026/02/12 6,820 6,840 6,760 6,760 18,700
2026/02/10 6,810 6,880 6,780 6,820 12,500
2026/02/09 6,690 6,800 6,630 6,800 20,400
2026/02/06 6,600 6,620 6,520 6,590 14,500
2026/02/05 6,660 6,710 6,630 6,630 11,000
2026/02/04 6,710 6,710 6,640 6,640 9,800
2026/02/03 6,740 6,800 6,690 6,690 15,200
2026/02/02 6,620 6,800 6,600 6,720 20,500
2026/01/30 6,520 6,610 6,520 6,550 8,400
2026/01/29 6,480 6,600 6,380 6,570 10,100
2026/01/28 6,600 6,600 6,450 6,480 12,000
2026/01/27 6,500 6,590 6,500 6,580 8,300
2026/01/26 6,410 6,500 6,410 6,500 9,400
2026/01/23 6,380 6,420 6,380 6,410 7,500
2026/01/22 6,280 6,380 6,270 6,380 9,800
2026/01/21 6,310 6,310 6,280 6,280 5,800
2026/01/20 6,350 6,350 6,240 6,310 13,500
2026/01/19 6,400 6,430 6,370 6,380 13,600
2026/01/16 6,370 6,400 6,340 6,400 8,900
2026/01/15 6,220 6,340 6,220 6,320 12,200
2026/01/14 6,180 6,270 6,150 6,220 14,200
2026/01/13 6,050 6,180 6,050 6,170 12,200
2026/01/09 6,030 6,090 6,030 6,050 10,000
2026/01/08 5,990 6,050 5,990 6,030 10,800
2026/01/07 6,000 6,000 5,980 5,980 6,300
2026/01/06 5,930 6,000 5,930 6,000 9,200
2026/01/05 5,960 6,000 5,940 5,950 13,400

このページの先頭へ