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
2026/01/29 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
2025/08/21 2,634 2,635 2,606 2,610 116,200
2025/08/20 2,600 2,636 2,596 2,626 154,700
2025/08/19 2,599 2,604 2,584 2,604 100,700
2025/08/18 2,568 2,601 2,566 2,584 124,200
2025/08/15 2,580 2,582 2,550 2,572 108,100
2025/08/14 2,582 2,591 2,572 2,574 102,000
2025/08/13 2,597 2,598 2,579 2,591 102,800
2025/08/12 2,612 2,616 2,589 2,607 102,200
2025/08/08 2,591 2,613 2,582 2,610 134,100
2025/08/07 2,566 2,602 2,563 2,592 113,100
2025/08/06 2,568 2,580 2,544 2,580 107,500
2025/08/05 2,550 2,591 2,547 2,569 165,800
2025/08/04 2,530 2,550 2,524 2,542 103,700
2025/08/01 2,515 2,543 2,511 2,537 134,500
2025/07/31 2,502 2,512 2,497 2,510 119,700
2025/07/30 2,480 2,500 2,477 2,500 108,300
2025/07/29 2,468 2,486 2,461 2,486 149,700
2025/07/28 2,495 2,509 2,467 2,476 177,200
2025/07/25 2,503 2,514 2,495 2,495 128,200
2025/07/24 2,500 2,510 2,492 2,503 145,200
2025/07/23 2,490 2,506 2,477 2,499 190,500
2025/07/22 2,504 2,521 2,488 2,488 115,000
2025/07/18 2,518 2,532 2,496 2,502 138,000
2025/07/17 2,480 2,513 2,470 2,512 196,100
2025/07/16 2,488 2,506 2,469 2,475 246,900
2025/07/15 2,480 2,497 2,465 2,486 398,000
2025/07/14 2,428 2,485 2,422 2,480 723,700
2025/07/11 2,589 2,610 2,574 2,578 219,700
2025/07/10 2,610 2,616 2,583 2,589 164,300
2025/07/09 2,593 2,617 2,592 2,607 103,300
2025/07/08 2,620 2,624 2,592 2,592 126,500
2025/07/07 2,616 2,633 2,612 2,619 85,600
2025/07/04 2,614 2,629 2,612 2,616 114,900
2025/07/03 2,622 2,626 2,600 2,618 176,300
2025/07/02 2,625 2,643 2,613 2,622 138,300
2025/07/01 2,622 2,634 2,613 2,618 164,700
2025/06/30 2,655 2,668 2,624 2,624 133,300
2025/06/27 2,672 2,672 2,636 2,654 143,900
2025/06/26 2,656 2,672 2,639 2,672 129,100
2025/06/25 2,654 2,656 2,633 2,656 132,800
2025/06/24 2,676 2,676 2,645 2,654 98,600
2025/06/23 2,673 2,687 2,659 2,660 91,300
2025/06/20 2,673 2,683 2,664 2,665 249,300
2025/06/19 2,673 2,689 2,662 2,684 68,100
2025/06/18 2,650 2,671 2,649 2,663 96,800
2025/06/17 2,670 2,675 2,642 2,644 146,600
2025/06/16 2,695 2,704 2,658 2,676 147,900
2025/06/13 2,703 2,705 2,678 2,695 143,600
2025/06/12 2,713 2,713 2,691 2,703 129,700
2025/06/11 2,700 2,715 2,699 2,715 121,100
2025/06/10 2,675 2,700 2,668 2,694 160,800
2025/06/09 2,665 2,687 2,658 2,674 121,000
2025/06/06 2,636 2,653 2,634 2,650 102,700
2025/06/05 2,648 2,651 2,615 2,625 127,700
2025/06/04 2,657 2,663 2,645 2,651 81,000
2025/06/03 2,666 2,670 2,650 2,659 110,600
2025/06/02 2,641 2,671 2,634 2,666 141,300
2025/05/30 2,649 2,654 2,637 2,640 119,200
2025/05/29 2,650 2,656 2,630 2,654 124,100
2025/05/28 2,667 2,673 2,644 2,655 125,800
2025/05/27 2,657 2,659 2,642 2,655 76,400
2025/05/26 2,661 2,679 2,657 2,657 117,900
2025/05/23 2,645 2,673 2,634 2,661 147,000
2025/05/22 2,628 2,643 2,615 2,630 115,100
2025/05/21 2,650 2,651 2,626 2,632 164,000
2025/05/20 2,688 2,690 2,617 2,632 292,700
2025/05/19 2,670 2,697 2,662 2,688 205,600
2025/05/16 2,655 2,671 2,632 2,667 229,800
2025/05/15 2,662 2,676 2,630 2,667 223,600
2025/05/14 2,660 2,675 2,645 2,675 188,700
2025/05/13 2,693 2,703 2,659 2,673 175,400
2025/05/12 2,707 2,713 2,667 2,693 172,100
2025/05/09 2,690 2,722 2,675 2,707 197,300
2025/05/08 2,661 2,694 2,661 2,687 180,500
2025/05/07 2,614 2,668 2,609 2,660 227,800
2025/05/02 2,625 2,640 2,598 2,620 208,800
2025/05/01 2,659 2,660 2,635 2,643 160,400
2025/04/30 2,690 2,695 2,658 2,659 208,900
2025/04/28 2,655 2,705 2,653 2,694 227,900
2025/04/25 2,690 2,697 2,657 2,661 231,300
2025/04/24 2,746 2,751 2,689 2,690 272,200
2025/04/23 2,788 2,819 2,753 2,759 256,400
2025/04/22 2,780 2,830 2,762 2,805 451,400
2025/04/21 2,696 2,767 2,696 2,743 306,200
2025/04/18 2,715 2,742 2,691 2,696 345,100
2025/04/17 2,743 2,758 2,695 2,728 311,000
2025/04/16 2,700 2,785 2,695 2,743 644,400
2025/04/15 2,597 2,807 2,597 2,743 1,726,000
2025/04/14 2,400 2,403 2,375 2,383 125,100
2025/04/11 2,360 2,387 2,333 2,378 145,500
2025/04/10 2,389 2,389 2,341 2,373 106,300
2025/04/09 2,316 2,328 2,282 2,317 138,200
2025/04/08 2,284 2,330 2,275 2,322 163,000
2025/04/07 2,211 2,266 2,163 2,228 268,600

このページの先頭へ