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 |
---|---|---|---|---|---|
2017/12/29 | 2,803 | 2,811 | 2,777 | 2,783 | 62,100 |
2017/12/28 | 2,810 | 2,814 | 2,780 | 2,783 | 45,700 |
2017/12/27 | 2,799 | 2,804 | 2,786 | 2,795 | 46,000 |
2017/12/26 | 2,811 | 2,823 | 2,784 | 2,789 | 62,200 |
2017/12/25 | 2,802 | 2,806 | 2,789 | 2,802 | 49,600 |
2017/12/22 | 2,791 | 2,807 | 2,787 | 2,800 | 83,500 |
2017/12/21 | 2,748 | 2,782 | 2,736 | 2,779 | 85,800 |
2017/12/20 | 2,795 | 2,796 | 2,761 | 2,764 | 65,700 |
2017/12/19 | 2,770 | 2,800 | 2,763 | 2,790 | 84,500 |
2017/12/18 | 2,797 | 2,797 | 2,756 | 2,780 | 92,600 |
2017/12/15 | 2,763 | 2,780 | 2,732 | 2,778 | 141,500 |
2017/12/14 | 2,736 | 2,758 | 2,714 | 2,750 | 76,700 |
2017/12/13 | 2,771 | 2,779 | 2,727 | 2,734 | 87,400 |
2017/12/12 | 2,789 | 2,793 | 2,747 | 2,759 | 136,200 |
2017/12/11 | 2,728 | 2,767 | 2,712 | 2,766 | 125,600 |
2017/12/08 | 2,698 | 2,722 | 2,697 | 2,716 | 106,300 |
2017/12/07 | 2,700 | 2,722 | 2,679 | 2,711 | 85,800 |
2017/12/06 | 2,711 | 2,711 | 2,668 | 2,678 | 74,200 |
2017/12/05 | 2,696 | 2,704 | 2,683 | 2,704 | 50,200 |
2017/12/04 | 2,693 | 2,715 | 2,690 | 2,695 | 87,100 |
2017/12/01 | 2,690 | 2,709 | 2,653 | 2,677 | 104,200 |
2017/11/30 | 2,667 | 2,686 | 2,653 | 2,684 | 88,900 |
2017/11/29 | 2,669 | 2,669 | 2,651 | 2,661 | 43,100 |
2017/11/28 | 2,637 | 2,665 | 2,633 | 2,659 | 69,100 |
2017/11/27 | 2,673 | 2,677 | 2,636 | 2,637 | 47,500 |
2017/11/24 | 2,626 | 2,655 | 2,618 | 2,648 | 73,600 |
2017/11/22 | 2,643 | 2,644 | 2,620 | 2,620 | 65,800 |
2017/11/21 | 2,634 | 2,647 | 2,625 | 2,633 | 96,000 |
2017/11/20 | 2,592 | 2,635 | 2,587 | 2,628 | 96,100 |
2017/11/17 | 2,621 | 2,621 | 2,581 | 2,584 | 106,500 |
2017/11/16 | 2,573 | 2,616 | 2,558 | 2,599 | 124,500 |
2017/11/15 | 2,660 | 2,662 | 2,582 | 2,584 | 156,400 |
2017/11/14 | 2,671 | 2,698 | 2,660 | 2,676 | 179,700 |
2017/11/13 | 2,675 | 2,675 | 2,638 | 2,641 | 111,700 |
2017/11/10 | 2,660 | 2,692 | 2,657 | 2,676 | 103,000 |
2017/11/09 | 2,700 | 2,712 | 2,666 | 2,689 | 142,300 |
2017/11/08 | 2,681 | 2,693 | 2,633 | 2,682 | 170,500 |
2017/11/07 | 2,707 | 2,716 | 2,691 | 2,716 | 106,600 |
2017/11/06 | 2,725 | 2,729 | 2,707 | 2,707 | 71,400 |
2017/11/02 | 2,723 | 2,737 | 2,699 | 2,713 | 106,500 |
2017/11/01 | 2,700 | 2,724 | 2,692 | 2,717 | 177,800 |
2017/10/31 | 2,676 | 2,693 | 2,670 | 2,692 | 94,300 |
2017/10/30 | 2,686 | 2,686 | 2,660 | 2,673 | 123,600 |
2017/10/27 | 2,689 | 2,698 | 2,673 | 2,687 | 118,700 |
2017/10/26 | 2,665 | 2,689 | 2,659 | 2,671 | 113,200 |
2017/10/25 | 2,686 | 2,692 | 2,656 | 2,671 | 149,100 |
2017/10/24 | 2,683 | 2,712 | 2,672 | 2,692 | 130,900 |
2017/10/23 | 2,683 | 2,724 | 2,669 | 2,683 | 244,900 |
2017/10/20 | 2,596 | 2,684 | 2,595 | 2,676 | 253,500 |
2017/10/19 | 2,641 | 2,676 | 2,612 | 2,627 | 228,300 |
2017/10/18 | 2,657 | 2,715 | 2,627 | 2,636 | 401,500 |
2017/10/17 | 2,676 | 2,679 | 2,635 | 2,649 | 335,800 |
2017/10/16 | 2,551 | 2,732 | 2,551 | 2,685 | 942,700 |
2017/10/13 | 2,449 | 2,467 | 2,435 | 2,453 | 207,900 |
2017/10/12 | 2,424 | 2,449 | 2,421 | 2,449 | 115,900 |
2017/10/11 | 2,403 | 2,416 | 2,401 | 2,416 | 88,600 |
2017/10/10 | 2,395 | 2,410 | 2,389 | 2,409 | 84,600 |
2017/10/06 | 2,415 | 2,415 | 2,384 | 2,387 | 89,800 |
2017/10/05 | 2,417 | 2,427 | 2,408 | 2,414 | 58,600 |
2017/10/04 | 2,412 | 2,430 | 2,412 | 2,420 | 76,100 |
2017/10/03 | 2,446 | 2,446 | 2,401 | 2,409 | 84,400 |
2017/10/02 | 2,437 | 2,448 | 2,423 | 2,429 | 89,300 |
2017/09/29 | 2,408 | 2,428 | 2,408 | 2,415 | 78,000 |
2017/09/28 | 2,417 | 2,420 | 2,399 | 2,408 | 102,300 |
2017/09/27 | 2,409 | 2,416 | 2,392 | 2,415 | 51,900 |
2017/09/26 | 2,389 | 2,410 | 2,381 | 2,410 | 90,300 |
2017/09/25 | 2,385 | 2,387 | 2,369 | 2,379 | 86,800 |
2017/09/22 | 2,375 | 2,384 | 2,363 | 2,379 | 87,100 |
2017/09/21 | 2,417 | 2,420 | 2,391 | 2,393 | 70,800 |
2017/09/20 | 2,410 | 2,436 | 2,401 | 2,405 | 83,800 |
2017/09/19 | 2,400 | 2,416 | 2,392 | 2,409 | 91,500 |
2017/09/15 | 2,405 | 2,408 | 2,388 | 2,396 | 100,600 |
2017/09/14 | 2,388 | 2,423 | 2,385 | 2,402 | 114,800 |
2017/09/13 | 2,377 | 2,381 | 2,362 | 2,377 | 100,500 |
2017/09/12 | 2,377 | 2,377 | 2,358 | 2,371 | 59,700 |
2017/09/11 | 2,352 | 2,357 | 2,341 | 2,345 | 74,500 |
2017/09/08 | 2,345 | 2,356 | 2,335 | 2,343 | 88,800 |
2017/09/07 | 2,357 | 2,378 | 2,355 | 2,362 | 62,500 |
2017/09/06 | 2,350 | 2,359 | 2,324 | 2,355 | 112,800 |
2017/09/05 | 2,361 | 2,373 | 2,355 | 2,360 | 73,800 |
2017/09/04 | 2,395 | 2,399 | 2,357 | 2,359 | 95,800 |
2017/09/01 | 2,407 | 2,407 | 2,379 | 2,397 | 84,100 |
2017/08/31 | 2,396 | 2,398 | 2,379 | 2,388 | 79,100 |
2017/08/30 | 2,395 | 2,404 | 2,381 | 2,400 | 84,200 |
2017/08/29 | 2,400 | 2,405 | 2,378 | 2,397 | 105,000 |
2017/08/28 | 2,434 | 2,435 | 2,416 | 2,426 | 64,100 |
2017/08/25 | 2,432 | 2,437 | 2,420 | 2,434 | 61,200 |
2017/08/24 | 2,425 | 2,436 | 2,420 | 2,430 | 76,900 |
2017/08/23 | 2,472 | 2,472 | 2,426 | 2,429 | 56,800 |
2017/08/22 | 2,460 | 2,473 | 2,446 | 2,446 | 114,800 |
2017/08/21 | 2,415 | 2,454 | 2,415 | 2,451 | 127,700 |
2017/08/18 | 2,425 | 2,426 | 2,402 | 2,415 | 100,100 |
2017/08/17 | 2,451 | 2,465 | 2,437 | 2,437 | 55,600 |
2017/08/16 | 2,435 | 2,447 | 2,421 | 2,442 | 88,600 |
2017/08/15 | 2,427 | 2,449 | 2,423 | 2,444 | 88,000 |
2017/08/14 | 2,436 | 2,436 | 2,417 | 2,417 | 121,600 |
2017/08/10 | 2,453 | 2,458 | 2,437 | 2,457 | 109,500 |
2017/08/09 | 2,475 | 2,475 | 2,441 | 2,445 | 121,000 |
2017/08/08 | 2,492 | 2,499 | 2,483 | 2,487 | 52,300 |
2017/08/07 | 2,491 | 2,499 | 2,483 | 2,489 | 58,600 |
2017/08/04 | 2,500 | 2,505 | 2,482 | 2,484 | 100,000 |
2017/08/03 | 2,482 | 2,524 | 2,480 | 2,514 | 145,200 |
2017/08/02 | 2,500 | 2,506 | 2,479 | 2,491 | 145,500 |
2017/08/01 | 2,443 | 2,467 | 2,440 | 2,465 | 99,000 |
2017/07/31 | 2,436 | 2,446 | 2,421 | 2,437 | 116,300 |
2017/07/28 | 2,437 | 2,437 | 2,426 | 2,436 | 65,900 |
2017/07/27 | 2,441 | 2,457 | 2,434 | 2,439 | 114,900 |
2017/07/26 | 2,451 | 2,453 | 2,436 | 2,442 | 138,100 |
2017/07/25 | 2,414 | 2,444 | 2,409 | 2,441 | 123,000 |
2017/07/24 | 2,431 | 2,433 | 2,385 | 2,403 | 206,700 |
2017/07/21 | 2,446 | 2,446 | 2,431 | 2,438 | 107,600 |
2017/07/20 | 2,479 | 2,479 | 2,441 | 2,458 | 185,900 |
2017/07/19 | 2,503 | 2,512 | 2,472 | 2,480 | 184,000 |
2017/07/18 | 2,460 | 2,511 | 2,440 | 2,503 | 359,800 |
2017/07/14 | 2,409 | 2,439 | 2,396 | 2,436 | 141,200 |
2017/07/13 | 2,407 | 2,413 | 2,396 | 2,403 | 62,100 |
2017/07/12 | 2,416 | 2,416 | 2,399 | 2,401 | 73,000 |
2017/07/11 | 2,380 | 2,424 | 2,380 | 2,424 | 90,500 |
2017/07/10 | 2,390 | 2,403 | 2,382 | 2,388 | 85,600 |
2017/07/07 | 2,388 | 2,398 | 2,379 | 2,387 | 105,600 |
2017/07/06 | 2,370 | 2,393 | 2,370 | 2,388 | 82,500 |
2017/07/05 | 2,364 | 2,372 | 2,348 | 2,370 | 82,500 |
2017/07/04 | 2,397 | 2,397 | 2,367 | 2,371 | 76,200 |
2017/07/03 | 2,397 | 2,411 | 2,375 | 2,383 | 99,500 |
2017/06/30 | 2,377 | 2,398 | 2,375 | 2,386 | 87,400 |
2017/06/29 | 2,382 | 2,397 | 2,362 | 2,395 | 83,700 |
2017/06/28 | 2,410 | 2,410 | 2,377 | 2,377 | 90,100 |
2017/06/27 | 2,396 | 2,414 | 2,393 | 2,411 | 118,000 |
2017/06/26 | 2,390 | 2,404 | 2,378 | 2,396 | 96,400 |
2017/06/23 | 2,370 | 2,380 | 2,365 | 2,379 | 70,700 |
2017/06/22 | 2,351 | 2,387 | 2,349 | 2,377 | 109,100 |
2017/06/21 | 2,385 | 2,391 | 2,357 | 2,358 | 107,500 |
2017/06/20 | 2,390 | 2,395 | 2,377 | 2,383 | 116,700 |
2017/06/19 | 2,354 | 2,382 | 2,354 | 2,382 | 101,700 |
2017/06/16 | 2,345 | 2,365 | 2,330 | 2,349 | 135,000 |
2017/06/15 | 2,346 | 2,361 | 2,342 | 2,344 | 133,200 |
2017/06/14 | 2,353 | 2,363 | 2,346 | 2,346 | 80,400 |
2017/06/13 | 2,342 | 2,358 | 2,336 | 2,352 | 75,900 |
2017/06/12 | 2,338 | 2,347 | 2,321 | 2,342 | 89,100 |
2017/06/09 | 2,350 | 2,350 | 2,334 | 2,346 | 129,200 |
2017/06/08 | 2,398 | 2,398 | 2,370 | 2,370 | 69,600 |
2017/06/07 | 2,400 | 2,400 | 2,382 | 2,393 | 85,100 |
2017/06/06 | 2,412 | 2,413 | 2,386 | 2,386 | 99,600 |
2017/06/05 | 2,401 | 2,410 | 2,388 | 2,406 | 99,100 |
2017/06/02 | 2,414 | 2,419 | 2,391 | 2,411 | 135,400 |
2017/06/01 | 2,371 | 2,415 | 2,371 | 2,407 | 248,600 |
2017/05/31 | 2,369 | 2,377 | 2,357 | 2,373 | 94,600 |
2017/05/30 | 2,382 | 2,392 | 2,364 | 2,384 | 112,000 |
2017/05/29 | 2,343 | 2,372 | 2,343 | 2,362 | 106,900 |
2017/05/26 | 2,370 | 2,374 | 2,335 | 2,339 | 127,100 |
2017/05/25 | 2,390 | 2,401 | 2,374 | 2,375 | 85,300 |
2017/05/24 | 2,412 | 2,417 | 2,386 | 2,395 | 84,000 |
2017/05/23 | 2,401 | 2,425 | 2,383 | 2,385 | 104,200 |
2017/05/22 | 2,374 | 2,401 | 2,374 | 2,392 | 110,000 |
2017/05/19 | 2,384 | 2,389 | 2,360 | 2,374 | 131,900 |
2017/05/18 | 2,380 | 2,393 | 2,358 | 2,379 | 125,700 |
2017/05/17 | 2,397 | 2,407 | 2,387 | 2,395 | 111,000 |
2017/05/16 | 2,424 | 2,432 | 2,408 | 2,420 | 82,200 |
2017/05/15 | 2,450 | 2,455 | 2,427 | 2,441 | 119,900 |
2017/05/12 | 2,445 | 2,465 | 2,440 | 2,461 | 112,800 |
2017/05/11 | 2,416 | 2,459 | 2,415 | 2,456 | 112,600 |
2017/05/10 | 2,438 | 2,463 | 2,427 | 2,434 | 133,400 |
2017/05/09 | 2,398 | 2,444 | 2,397 | 2,433 | 177,900 |
2017/05/08 | 2,373 | 2,407 | 2,368 | 2,403 | 279,400 |
2017/05/02 | 2,359 | 2,389 | 2,350 | 2,362 | 257,600 |
2017/05/01 | 2,347 | 2,357 | 2,341 | 2,356 | 85,300 |
2017/04/28 | 2,359 | 2,364 | 2,338 | 2,364 | 130,900 |
2017/04/27 | 2,326 | 2,360 | 2,320 | 2,357 | 228,200 |
2017/04/26 | 2,364 | 2,364 | 2,325 | 2,327 | 99,800 |
2017/04/25 | 2,360 | 2,364 | 2,348 | 2,354 | 99,800 |
2017/04/24 | 2,360 | 2,382 | 2,349 | 2,359 | 139,300 |
2017/04/21 | 2,327 | 2,369 | 2,325 | 2,358 | 206,600 |
2017/04/20 | 2,318 | 2,363 | 2,314 | 2,336 | 404,100 |
2017/04/19 | 2,276 | 2,327 | 2,276 | 2,321 | 264,600 |
2017/04/18 | 2,289 | 2,289 | 2,264 | 2,271 | 225,800 |
2017/04/17 | 2,200 | 2,299 | 2,200 | 2,291 | 436,900 |
2017/04/14 | 2,180 | 2,192 | 2,155 | 2,174 | 164,200 |
2017/04/13 | 2,160 | 2,191 | 2,160 | 2,185 | 149,200 |
2017/04/12 | 2,181 | 2,187 | 2,164 | 2,174 | 122,600 |
2017/04/11 | 2,203 | 2,214 | 2,188 | 2,193 | 82,500 |
2017/04/10 | 2,200 | 2,228 | 2,195 | 2,215 | 83,500 |
2017/04/07 | 2,190 | 2,218 | 2,188 | 2,208 | 174,300 |
2017/04/06 | 2,200 | 2,207 | 2,162 | 2,164 | 95,600 |
2017/04/05 | 2,190 | 2,209 | 2,190 | 2,202 | 90,900 |
2017/04/04 | 2,195 | 2,211 | 2,185 | 2,193 | 117,900 |
2017/04/03 | 2,198 | 2,209 | 2,188 | 2,193 | 68,800 |
2017/03/31 | 2,202 | 2,217 | 2,179 | 2,179 | 113,100 |
2017/03/30 | 2,213 | 2,218 | 2,198 | 2,202 | 117,600 |
2017/03/29 | 2,229 | 2,232 | 2,213 | 2,223 | 74,800 |
2017/03/28 | 2,216 | 2,228 | 2,210 | 2,228 | 128,800 |
2017/03/27 | 2,220 | 2,224 | 2,209 | 2,221 | 93,100 |
2017/03/24 | 2,215 | 2,245 | 2,215 | 2,241 | 147,400 |
2017/03/23 | 2,216 | 2,233 | 2,210 | 2,232 | 102,100 |
2017/03/22 | 2,240 | 2,251 | 2,235 | 2,244 | 106,900 |
2017/03/21 | 2,263 | 2,264 | 2,253 | 2,257 | 82,600 |
2017/03/17 | 2,263 | 2,279 | 2,252 | 2,265 | 139,100 |
2017/03/16 | 2,222 | 2,263 | 2,220 | 2,259 | 249,600 |
2017/03/15 | 2,220 | 2,224 | 2,204 | 2,216 | 106,900 |
2017/03/14 | 2,220 | 2,243 | 2,220 | 2,234 | 147,200 |
2017/03/13 | 2,199 | 2,224 | 2,197 | 2,215 | 123,500 |
2017/03/10 | 2,196 | 2,200 | 2,185 | 2,197 | 161,900 |
2017/03/09 | 2,188 | 2,195 | 2,177 | 2,189 | 118,100 |
2017/03/08 | 2,188 | 2,210 | 2,181 | 2,188 | 116,000 |
2017/03/07 | 2,181 | 2,196 | 2,180 | 2,190 | 80,800 |
2017/03/06 | 2,169 | 2,187 | 2,165 | 2,181 | 89,000 |
2017/03/03 | 2,183 | 2,194 | 2,176 | 2,187 | 98,500 |
2017/03/02 | 2,195 | 2,197 | 2,179 | 2,186 | 101,700 |
2017/03/01 | 2,190 | 2,193 | 2,169 | 2,191 | 214,900 |
2017/02/28 | 2,156 | 2,172 | 2,150 | 2,166 | 170,000 |
2017/02/27 | 2,151 | 2,151 | 2,135 | 2,144 | 122,600 |
2017/02/24 | 2,157 | 2,162 | 2,132 | 2,153 | 440,700 |
2017/02/23 | 2,176 | 2,196 | 2,176 | 2,192 | 852,800 |
2017/02/22 | 2,202 | 2,202 | 2,161 | 2,175 | 630,100 |
2017/02/21 | 2,233 | 2,236 | 2,204 | 2,204 | 435,300 |
2017/02/20 | 2,232 | 2,247 | 2,229 | 2,239 | 570,300 |
2017/02/17 | 2,217 | 2,234 | 2,214 | 2,224 | 190,100 |
2017/02/16 | 2,200 | 2,216 | 2,199 | 2,214 | 172,600 |
2017/02/15 | 2,185 | 2,197 | 2,174 | 2,194 | 143,900 |
2017/02/14 | 2,210 | 2,210 | 2,180 | 2,181 | 151,300 |
2017/02/13 | 2,188 | 2,203 | 2,182 | 2,199 | 171,900 |
2017/02/10 | 2,163 | 2,178 | 2,156 | 2,177 | 171,900 |
2017/02/09 | 2,153 | 2,156 | 2,139 | 2,143 | 105,500 |
2017/02/08 | 2,155 | 2,155 | 2,143 | 2,153 | 78,800 |
2017/02/07 | 2,150 | 2,163 | 2,142 | 2,155 | 87,000 |
2017/02/06 | 2,140 | 2,159 | 2,136 | 2,157 | 96,100 |
2017/02/03 | 2,144 | 2,156 | 2,132 | 2,137 | 124,400 |
2017/02/02 | 2,178 | 2,178 | 2,139 | 2,144 | 145,300 |
2017/02/01 | 2,154 | 2,181 | 2,152 | 2,179 | 135,900 |
2017/01/31 | 2,136 | 2,156 | 2,132 | 2,150 | 128,800 |
2017/01/30 | 2,151 | 2,154 | 2,134 | 2,136 | 95,800 |
2017/01/27 | 2,133 | 2,173 | 2,121 | 2,152 | 226,000 |
2017/01/26 | 2,107 | 2,118 | 2,103 | 2,114 | 104,400 |
2017/01/25 | 2,119 | 2,119 | 2,098 | 2,099 | 112,000 |
2017/01/24 | 2,099 | 2,111 | 2,091 | 2,092 | 106,400 |
2017/01/23 | 2,090 | 2,104 | 2,081 | 2,099 | 104,700 |
2017/01/20 | 2,117 | 2,122 | 2,087 | 2,090 | 215,600 |
2017/01/19 | 2,126 | 2,138 | 2,106 | 2,122 | 125,200 |
2017/01/18 | 2,125 | 2,127 | 2,104 | 2,117 | 179,000 |
2017/01/17 | 2,154 | 2,155 | 2,110 | 2,119 | 301,800 |
2017/01/16 | 2,208 | 2,208 | 2,122 | 2,134 | 382,900 |
2017/01/13 | 2,185 | 2,215 | 2,182 | 2,205 | 124,200 |
2017/01/12 | 2,210 | 2,218 | 2,185 | 2,197 | 128,700 |
2017/01/11 | 2,187 | 2,211 | 2,177 | 2,208 | 171,600 |
2017/01/10 | 2,170 | 2,193 | 2,164 | 2,184 | 115,900 |
2017/01/06 | 2,176 | 2,178 | 2,154 | 2,166 | 123,000 |
2017/01/05 | 2,176 | 2,184 | 2,165 | 2,182 | 63,200 |
2017/01/04 | 2,150 | 2,182 | 2,142 | 2,182 | 112,300 |