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

ドトール・日レスホールディングス(3087)の株価時系列情報

ドトール・日レスホールディングス(3087)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
2026/06/25 2,678 2,684 2,663 2,668 98,100
2026/06/24 2,650 2,689 2,642 2,668 92,800
2026/06/23 2,627 2,647 2,611 2,635 87,300
2026/06/22 2,639 2,650 2,615 2,627 96,000
2026/06/19 2,649 2,654 2,622 2,647 139,600
2026/06/18 2,638 2,645 2,614 2,639 111,800
2026/06/17 2,680 2,696 2,639 2,649 94,000
2026/06/16 2,672 2,674 2,627 2,644 135,400
2026/06/15 2,688 2,694 2,673 2,682 77,300
2026/06/12 2,700 2,707 2,677 2,677 127,400
2026/06/11 2,677 2,716 2,670 2,707 129,700
2026/06/10 2,602 2,670 2,596 2,670 177,700
2026/06/09 2,626 2,632 2,580 2,581 120,600
2026/06/08 2,571 2,628 2,571 2,628 136,400
2026/06/05 2,574 2,606 2,564 2,575 123,200
2026/06/04 2,607 2,609 2,566 2,578 120,600
2026/06/03 2,594 2,614 2,583 2,607 82,500
2026/06/02 2,592 2,614 2,570 2,609 136,200
2026/06/01 2,659 2,659 2,601 2,609 159,100
2026/05/29 2,650 2,699 2,650 2,663 91,800
2026/05/28 2,683 2,702 2,647 2,657 95,800
2026/05/27 2,640 2,680 2,628 2,680 102,000
2026/05/26 2,711 2,714 2,662 2,663 137,400
2026/05/25 2,805 2,806 2,700 2,712 216,200
2026/05/22 2,856 2,864 2,817 2,830 121,900
2026/05/21 2,856 2,887 2,856 2,856 89,900
2026/05/20 2,864 2,875 2,830 2,851 128,900
2026/05/19 2,870 2,889 2,847 2,864 192,200
2026/05/18 2,871 2,887 2,813 2,833 166,700
2026/05/15 2,806 2,869 2,788 2,868 264,900
2026/05/14 2,789 2,800 2,767 2,800 153,900
2026/05/13 2,747 2,792 2,733 2,783 132,900
2026/05/12 2,745 2,759 2,720 2,741 131,800
2026/05/11 2,759 2,775 2,730 2,741 133,000
2026/05/08 2,779 2,793 2,745 2,759 158,100
2026/05/07 2,765 2,787 2,756 2,769 172,200
2026/05/01 2,768 2,773 2,739 2,761 99,700
2026/04/30 2,779 2,779 2,743 2,765 143,200
2026/04/28 2,781 2,800 2,770 2,800 120,200
2026/04/27 2,760 2,831 2,750 2,791 148,700
2026/04/24 2,739 2,768 2,735 2,762 150,600
2026/04/23 2,800 2,800 2,742 2,743 219,400
2026/04/22 2,860 2,863 2,808 2,818 141,800
2026/04/21 2,905 2,915 2,871 2,872 135,500
2026/04/20 2,900 2,914 2,869 2,912 109,400
2026/04/17 2,881 2,911 2,881 2,888 101,700
2026/04/16 2,903 2,930 2,881 2,893 148,000
2026/04/15 2,913 2,924 2,838 2,881 278,100
2026/04/14 2,953 2,970 2,894 2,894 118,400
2026/04/13 2,998 3,000 2,924 2,935 126,600
2026/04/10 3,050 3,055 2,992 2,998 90,500
2026/04/09 3,070 3,095 3,035 3,035 93,100
2026/04/08 3,060 3,080 3,055 3,060 95,700
2026/04/07 3,025 3,045 3,015 3,040 84,500
2026/04/06 3,010 3,035 3,010 3,030 74,900
2026/04/03 2,989 3,025 2,985 3,010 93,100
2026/03/27 2,993 3,000 2,972 2,994 126,800
2026/03/26 2,970 2,974 2,950 2,974 95,300
2026/03/25 2,947 2,976 2,944 2,973 143,700
2026/03/24 2,910 2,959 2,910 2,944 112,000
2026/03/23 2,890 2,894 2,864 2,876 151,000
2026/03/19 2,917 2,928 2,902 2,920 97,700
2026/03/18 2,932 2,950 2,917 2,950 62,000
2026/03/17 2,909 2,932 2,900 2,926 56,700
2026/03/16 2,887 2,918 2,871 2,908 97,600
2026/03/13 2,877 2,896 2,876 2,887 88,500
2026/03/12 2,901 2,901 2,878 2,888 98,300
2026/03/11 2,919 2,943 2,904 2,923 98,600
2026/03/10 2,924 2,924 2,891 2,896 110,800
2026/03/09 2,876 2,908 2,855 2,895 129,000
2026/03/06 2,876 2,922 2,860 2,910 119,900
2026/03/05 2,895 2,944 2,890 2,903 121,900
2026/03/04 2,866 2,894 2,834 2,884 202,000
2026/03/03 2,941 2,949 2,884 2,901 166,000
2026/03/02 2,973 2,994 2,956 2,965 193,800
2026/02/27 2,964 2,996 2,942 2,996 228,200
2026/02/26 2,984 2,988 2,912 2,940 684,700
2026/02/25 3,030 3,030 2,996 3,005 789,200
2026/02/24 2,985 2,995 2,966 2,980 307,800
2026/02/20 2,981 2,995 2,972 2,975 175,700
2026/02/19 2,978 2,992 2,959 2,990 198,400
2026/02/18 2,979 2,979 2,947 2,961 221,900
2026/02/17 2,983 2,987 2,935 2,935 387,900
2026/02/16 2,956 2,987 2,937 2,974 436,300
2026/02/13 2,997 2,997 2,945 2,956 338,400
2026/02/12 2,969 2,986 2,957 2,976 467,700
2026/02/10 2,950 2,976 2,943 2,960 308,900
2026/02/09 2,917 2,947 2,904 2,947 448,300
2026/02/06 2,909 2,909 2,866 2,892 257,200
2026/02/05 2,877 2,890 2,859 2,875 315,600
2026/02/04 2,856 2,863 2,839 2,839 219,200
2026/02/03 2,828 2,867 2,814 2,857 180,700
2026/02/02 2,849 2,850 2,827 2,833 138,300
2026/01/30 2,798 2,826 2,788 2,820 169,700
2026/01/29 2,801 2,810 2,770 2,794 177,700
2026/01/28 2,825 2,837 2,788 2,803 187,400
2026/01/27 2,854 2,856 2,829 2,838 188,200
2026/01/26 2,847 2,868 2,837 2,855 261,400
2026/01/23 2,795 2,837 2,795 2,827 166,800
2026/01/22 2,732 2,800 2,727 2,797 194,600
2026/01/21 2,748 2,773 2,740 2,746 170,900
2026/01/20 2,736 2,765 2,732 2,753 158,200
2026/01/19 2,744 2,760 2,733 2,742 157,900
2026/01/16 2,714 2,735 2,712 2,728 145,600
2026/01/15 2,702 2,768 2,691 2,722 413,500
2026/01/14 2,631 2,638 2,605 2,606 179,900
2026/01/13 2,650 2,667 2,636 2,636 157,300
2026/01/09 2,618 2,642 2,618 2,632 112,800
2026/01/08 2,605 2,617 2,592 2,611 108,100
2026/01/07 2,602 2,623 2,593 2,614 129,000
2026/01/06 2,597 2,616 2,592 2,613 121,500
2026/01/05 2,598 2,606 2,582 2,594 144,600
2025/12/30 2,607 2,613 2,594 2,598 104,400
2025/12/29 2,610 2,610 2,595 2,602 100,600
2025/12/26 2,595 2,611 2,590 2,610 49,900
2025/12/25 2,594 2,602 2,589 2,599 58,100
2025/12/24 2,586 2,600 2,578 2,585 68,500
2025/12/23 2,569 2,594 2,566 2,589 93,400
2025/12/22 2,559 2,573 2,549 2,569 69,700
2025/12/19 2,574 2,579 2,565 2,574 61,800
2025/12/18 2,555 2,577 2,547 2,574 73,500
2025/12/17 2,553 2,559 2,531 2,542 66,200
2025/12/16 2,568 2,573 2,555 2,558 64,900
2025/12/15 2,560 2,579 2,554 2,571 86,100
2025/12/12 2,533 2,550 2,530 2,546 89,300
2025/12/11 2,546 2,547 2,518 2,521 51,400
2025/12/10 2,530 2,547 2,518 2,532 78,300
2025/12/09 2,535 2,543 2,518 2,528 68,500
2025/12/08 2,518 2,549 2,515 2,541 77,100
2025/12/05 2,527 2,536 2,518 2,518 72,600
2025/12/04 2,530 2,546 2,525 2,546 70,100
2025/12/03 2,560 2,560 2,525 2,530 58,300
2025/12/02 2,559 2,560 2,543 2,560 73,100
2025/12/01 2,566 2,578 2,545 2,554 89,400
2025/11/28 2,568 2,576 2,555 2,563 86,400
2025/11/27 2,550 2,570 2,546 2,567 86,100
2025/11/26 2,522 2,552 2,519 2,552 126,100
2025/11/25 2,516 2,516 2,494 2,501 117,300
2025/11/21 2,466 2,508 2,466 2,508 137,800
2025/11/20 2,464 2,472 2,452 2,455 70,800
2025/11/19 2,440 2,464 2,440 2,464 79,500
2025/11/18 2,444 2,458 2,439 2,439 87,200
2025/11/17 2,460 2,462 2,440 2,450 129,800
2025/11/14 2,472 2,480 2,459 2,470 126,700
2025/11/13 2,462 2,470 2,459 2,469 50,600
2025/11/12 2,438 2,469 2,438 2,455 91,500
2025/11/11 2,442 2,453 2,430 2,433 76,300
2025/11/10 2,443 2,453 2,428 2,452 106,500
2025/11/07 2,393 2,433 2,392 2,433 85,500
2025/11/06 2,400 2,406 2,388 2,391 86,200
2025/11/05 2,406 2,425 2,391 2,400 99,500
2025/11/04 2,403 2,412 2,382 2,404 122,300
2025/10/31 2,380 2,404 2,379 2,404 128,700
2025/10/30 2,390 2,394 2,377 2,379 154,400
2025/10/29 2,430 2,431 2,380 2,382 262,800
2025/10/28 2,470 2,470 2,424 2,433 181,200
2025/10/27 2,460 2,473 2,457 2,470 141,600
2025/10/24 2,482 2,482 2,458 2,458 126,400
2025/10/23 2,494 2,494 2,475 2,482 116,800
2025/10/22 2,477 2,490 2,476 2,486 114,800
2025/10/21 2,491 2,494 2,477 2,485 113,700
2025/10/20 2,520 2,524 2,491 2,491 107,600
2025/10/17 2,487 2,509 2,481 2,497 125,500
2025/10/16 2,470 2,486 2,460 2,479 163,000
2025/10/15 2,500 2,500 2,458 2,458 508,700
2025/10/14 2,592 2,608 2,561 2,573 207,500
2025/10/10 2,590 2,622 2,585 2,618 129,300
2025/10/09 2,610 2,617 2,592 2,606 92,400
2025/10/08 2,625 2,640 2,620 2,620 90,300
2025/10/07 2,630 2,630 2,603 2,620 83,400
2025/10/06 2,607 2,641 2,600 2,631 136,700
2025/10/03 2,575 2,586 2,560 2,581 90,700
2025/10/02 2,611 2,614 2,583 2,586 103,300
2025/10/01 2,636 2,636 2,597 2,614 104,500
2025/09/30 2,652 2,652 2,632 2,636 69,500
2025/09/29 2,702 2,705 2,659 2,662 84,800
2025/09/26 2,710 2,723 2,700 2,723 120,000
2025/09/25 2,682 2,697 2,676 2,697 88,800
2025/09/24 2,659 2,679 2,643 2,679 103,500
2025/09/22 2,676 2,680 2,654 2,656 52,900
2025/09/19 2,672 2,683 2,657 2,676 125,900
2025/09/18 2,670 2,677 2,660 2,676 61,700
2025/09/17 2,661 2,673 2,653 2,669 79,900
2025/09/16 2,640 2,670 2,632 2,670 81,200
2025/09/12 2,644 2,649 2,632 2,642 100,200
2025/09/11 2,655 2,657 2,617 2,626 65,000
2025/09/10 2,674 2,676 2,656 2,666 82,600
2025/09/09 2,645 2,672 2,641 2,659 87,600
2025/09/08 2,655 2,663 2,636 2,647 80,800
2025/09/05 2,635 2,656 2,624 2,656 129,900
2025/09/04 2,635 2,640 2,602 2,640 91,000
2025/09/03 2,614 2,631 2,606 2,631 120,100
2025/09/02 2,605 2,612 2,591 2,609 81,600
2025/09/01 2,570 2,604 2,569 2,599 117,800
2025/08/29 2,591 2,593 2,552 2,567 123,900
2025/08/28 2,573 2,602 2,556 2,598 133,500
2025/08/27 2,581 2,607 2,580 2,600 146,200
2025/08/26 2,580 2,595 2,576 2,595 151,400
2025/08/25 2,593 2,593 2,574 2,584 87,700
2025/08/22 2,610 2,611 2,596 2,601 58,400

このページの先頭へ